date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-02 15:30:00,6.35,6.4,6.35,6.4,1011600.0,5.7949,5.8406,5.7949,5.8406,1011600.0
2012-07-03 09:30:00,6.4,6.45,6.38,6.45,921600.0,5.8406,5.8862,5.8223,5.8862,921600.0
2012-07-03 10:00:00,6.46,6.48,6.45,6.46,830400.0,5.8953,5.9136,5.8862,5.8953,830400.0
2012-07-03 10:30:00,6.46,6.49,6.46,6.48,294000.0,5.8953,5.9227,5.8953,5.9136,294000.0
2012-07-03 11:00:00,6.49,6.54,6.48,6.54,561600.0,5.9227,5.9683,5.9136,5.9683,561600.0
2012-07-03 11:30:00,6.54,6.54,6.52,6.52,187200.0,5.9683,5.9683,5.9501,5.9501,187200.0
2012-07-03 12:00:00,6.53,6.53,6.49,6.5,252000.0,5.9592,5.9592,5.9227,5.9318,252000.0
2012-07-03 12:30:00,6.5,6.53,6.47,6.53,565200.0,5.9318,5.9592,5.9044,5.9592,565200.0
2012-07-05 09:30:00,6.45,6.48,6.41,6.41,428400.0,5.8862,5.9136,5.8497,5.8497,428400.0
2012-07-05 10:00:00,6.41,6.43,6.37,6.41,488400.0,5.8497,5.8679,5.8132,5.8497,488400.0
2012-07-05 10:30:00,6.42,6.46,6.42,6.45,354000.0,5.8588,5.8953,5.8588,5.8862,354000.0
2012-07-05 11:00:00,6.46,6.49,6.46,6.48,273600.0,5.8953,5.9227,5.8953,5.9136,273600.0
2012-07-05 11:30:00,6.49,6.49,6.46,6.47,446400.0,5.9227,5.9227,5.8953,5.9044,446400.0
2012-07-05 12:00:00,6.47,6.49,6.46,6.46,195600.0,5.9044,5.9227,5.8953,5.8953,195600.0
2012-07-05 12:30:00,6.46,6.47,6.45,6.47,261600.0,5.8953,5.9044,5.8862,5.9044,261600.0
2012-07-05 13:00:00,6.47,6.49,6.47,6.48,84000.0,5.9044,5.9227,5.9044,5.9136,84000.0
2012-07-05 13:30:00,6.49,6.52,6.48,6.51,186000.0,5.9227,5.9501,5.9136,5.941,186000.0
2012-07-05 14:00:00,6.51,6.53,6.51,6.52,117600.0,5.941,5.9592,5.941,5.9501,117600.0
2012-07-05 14:30:00,6.52,6.52,6.48,6.48,80400.0,5.9501,5.9501,5.9136,5.9136,80400.0
2012-07-05 15:00:00,6.48,6.49,6.46,6.47,120000.0,5.9136,5.9227,5.8953,5.9044,120000.0
2012-07-05 15:30:00,6.46,6.48,6.44,6.44,170400.0,5.8953,5.9136,5.8771,5.8771,170400.0
2012-07-06 09:30:00,6.26,6.3,6.24,6.27,920400.0,5.7128,5.7493,5.6946,5.7219,920400.0
2012-07-06 10:00:00,6.27,6.27,6.23,6.26,346800.0,5.7219,5.7219,5.6854,5.7128,346800.0
2012-07-06 10:30:00,6.25,6.26,6.22,6.23,470400.0,5.7037,5.7128,5.6763,5.6854,470400.0
2012-07-06 11:00:00,6.22,6.24,6.2,6.2,367200.0,5.6763,5.6946,5.658,5.658,367200.0
2012-07-06 11:30:00,6.2,6.22,6.19,6.2,327600.0,5.658,5.6763,5.6489,5.658,327600.0
2012-07-06 12:00:00,6.19,6.2,6.18,6.19,206400.0,5.6489,5.658,5.6398,5.6489,206400.0
2012-07-06 12:30:00,6.2,6.23,6.2,6.23,272400.0,5.658,5.6854,5.658,5.6854,272400.0
2012-07-06 13:00:00,6.23,6.24,6.21,6.21,174000.0,5.6854,5.6946,5.6672,5.6672,174000.0
2012-07-06 13:30:00,6.21,6.21,6.19,6.19,170400.0,5.6672,5.6672,5.6489,5.6489,170400.0
2012-07-06 14:00:00,6.19,6.19,6.17,6.18,218400.0,5.6489,5.6489,5.6307,5.6398,218400.0
2012-07-06 14:30:00,6.18,6.21,6.18,6.2,140400.0,5.6398,5.6672,5.6398,5.658,140400.0
2012-07-06 15:00:00,6.2,6.25,6.2,6.25,272400.0,5.658,5.7037,5.658,5.7037,272400.0
2012-07-06 15:30:00,6.26,6.28,6.24,6.26,918000.0,5.7128,5.7311,5.6946,5.7128,918000.0
2012-07-09 09:30:00,6.25,6.26,6.18,6.19,934800.0,5.7037,5.7128,5.6398,5.6489,934800.0
2012-07-09 10:00:00,6.19,6.2,6.16,6.18,340800.0,5.6489,5.658,5.6215,5.6398,340800.0
2012-07-09 10:30:00,6.18,6.23,6.17,6.22,237600.0,5.6398,5.6854,5.6307,5.6763,237600.0
2012-07-09 11:00:00,6.21,6.22,6.19,6.19,254400.0,5.6672,5.6763,5.6489,5.6489,254400.0
2012-07-09 11:30:00,6.2,6.2,6.15,6.15,183600.0,5.658,5.658,5.6124,5.6124,183600.0
2012-07-09 12:00:00,6.15,6.19,6.15,6.18,375600.0,5.6124,5.6489,5.6124,5.6398,375600.0
2012-07-09 12:30:00,6.19,6.19,6.17,6.17,283200.0,5.6489,5.6489,5.6307,5.6307,283200.0
2012-07-09 13:00:00,6.17,6.22,6.17,6.21,124800.0,5.6307,5.6763,5.6307,5.6672,124800.0
2012-07-09 13:30:00,6.21,6.24,6.21,6.22,316800.0,5.6672,5.6946,5.6672,5.6763,316800.0
2012-07-09 14:00:00,6.22,6.22,6.19,6.19,352800.0,5.6763,5.6763,5.6489,5.6489,352800.0
2012-07-09 14:30:00,6.19,6.2,6.17,6.18,124800.0,5.6489,5.658,5.6307,5.6398,124800.0
2012-07-09 15:00:00,6.19,6.22,6.18,6.21,282000.0,5.6489,5.6763,5.6398,5.6672,282000.0
2012-07-09 15:30:00,6.21,6.25,6.2,6.23,856800.0,5.6672,5.7037,5.658,5.6854,856800.0
2012-07-10 09:30:00,6.33,6.36,6.31,6.31,1010400.0,5.7767,5.8041,5.7584,5.7584,1010400.0
2012-07-10 10:00:00,6.31,6.33,6.23,6.26,734400.0,5.7584,5.7767,5.6854,5.7128,734400.0
2012-07-10 10:30:00,6.26,6.27,6.19,6.21,746400.0,5.7128,5.7219,5.6489,5.6672,746400.0
2012-07-10 11:00:00,6.21,6.21,6.17,6.2,849600.0,5.6672,5.6672,5.6307,5.658,849600.0
2012-07-10 11:30:00,6.2,6.22,6.19,6.21,250800.0,5.658,5.6763,5.6489,5.6672,250800.0
2012-07-10 12:00:00,6.21,6.22,6.19,6.19,176400.0,5.6672,5.6763,5.6489,5.6489,176400.0
2012-07-10 12:30:00,6.19,6.22,6.19,6.2,129600.0,5.6489,5.6763,5.6489,5.658,129600.0
2012-07-10 13:00:00,6.2,6.21,6.17,6.17,127200.0,5.658,5.6672,5.6307,5.6307,127200.0
2012-07-10 13:30:00,6.17,6.17,6.13,6.15,358800.0,5.6307,5.6307,5.5942,5.6124,358800.0
2012-07-10 14:00:00,6.15,6.15,6.07,6.08,499200.0,5.6124,5.6124,5.5394,5.5485,499200.0
2012-07-10 14:30:00,6.08,6.08,6.04,6.05,408000.0,5.5485,5.5485,5.512,5.5212,408000.0
2012-07-10 15:00:00,6.05,6.09,6.02,6.02,848400.0,5.5212,5.5577,5.4938,5.4938,848400.0
2012-07-10 15:30:00,6.02,6.1,6.01,6.08,1639200.0,5.4938,5.5668,5.4847,5.5485,1639200.0
2012-07-11 09:30:00,6.08,6.12,6.05,6.09,1198800.0,5.5485,5.585,5.5212,5.5577,1198800.0
2012-07-11 10:00:00,6.1,6.13,6.08,6.09,913200.0,5.5668,5.5942,5.5485,5.5577,913200.0
2012-07-11 10:30:00,6.09,6.1,6.04,6.04,634800.0,5.5577,5.5668,5.512,5.512,634800.0
2012-07-11 11:00:00,6.04,6.09,6.04,6.06,699600.0,5.512,5.5577,5.512,5.5303,699600.0
2012-07-11 11:30:00,6.06,6.09,6.06,6.09,544800.0,5.5303,5.5577,5.5303,5.5577,544800.0
2012-07-11 12:00:00,6.09,6.11,6.08,6.08,466800.0,5.5577,5.5759,5.5485,5.5485,466800.0
2012-07-11 12:30:00,6.09,6.11,6.09,6.11,387600.0,5.5577,5.5759,5.5577,5.5759,387600.0
2012-07-11 13:00:00,6.11,6.11,6.06,6.08,237600.0,5.5759,5.5759,5.5303,5.5485,237600.0
2012-07-11 13:30:00,6.08,6.1,6.07,6.1,172800.0,5.5485,5.5668,5.5394,5.5668,172800.0
2012-07-11 14:00:00,6.11,6.11,5.98,6.0,2139600.0,5.5759,5.5759,5.4573,5.4755,2139600.0
2012-07-11 14:30:00,5.99,6.03,5.97,6.0,882000.0,5.4664,5.5029,5.4482,5.4755,882000.0
2012-07-11 15:00:00,6.01,6.05,6.0,6.02,1185600.0,5.4847,5.5212,5.4755,5.4938,1185600.0
2012-07-11 15:30:00,6.02,6.12,6.01,6.07,1676400.0,5.4938,5.585,5.4847,5.5394,1676400.0
2012-07-12 09:30:00,5.97,5.97,5.88,5.91,1560000.0,5.4482,5.4482,5.366,5.3934,1560000.0
2012-07-12 10:00:00,5.91,5.91,5.87,5.89,799200.0,5.3934,5.3934,5.3569,5.3751,799200.0
2012-07-12 10:30:00,5.89,5.91,5.86,5.9,654000.0,5.3751,5.3934,5.3478,5.3843,654000.0
2012-07-12 11:00:00,5.9,5.94,5.89,5.93,835200.0,5.3843,5.4208,5.3751,5.4117,835200.0
2012-07-12 11:30:00,5.93,5.98,5.92,5.97,565200.0,5.4117,5.4573,5.4025,5.4482,565200.0
2012-07-12 12:00:00,5.97,5.98,5.95,5.96,255600.0,5.4482,5.4573,5.4299,5.439,255600.0
2012-07-12 12:30:00,5.96,5.98,5.95,5.97,200400.0,5.439,5.4573,5.4299,5.4482,200400.0
2012-07-12 13:00:00,5.97,6.03,5.96,6.01,490800.0,5.4482,5.5029,5.439,5.4847,490800.0
2012-07-12 13:30:00,6.0,6.05,6.0,6.0,379200.0,5.4755,5.5212,5.4755,5.4755,379200.0
2012-07-12 14:00:00,6.0,6.04,5.98,6.01,469200.0,5.4755,5.512,5.4573,5.4847,469200.0
2012-07-12 14:30:00,6.02,6.04,6.01,6.02,487200.0,5.4938,5.512,5.4847,5.4938,487200.0
2012-07-12 15:00:00,6.01,6.06,6.01,6.04,954000.0,5.4847,5.5303,5.4847,5.512,954000.0
2012-07-12 15:30:00,6.04,6.06,5.98,5.99,1340400.0,5.512,5.5303,5.4573,5.4664,1340400.0
2012-07-13 09:30:00,6.03,6.17,6.02,6.16,1654800.0,5.5029,5.6307,5.4938,5.6215,1654800.0
2012-07-13 10:00:00,6.16,6.23,6.15,6.19,1083600.0,5.6215,5.6854,5.6124,5.6489,1083600.0
2012-07-13 10:30:00,6.19,6.22,6.18,6.2,537600.0,5.6489,5.6763,5.6398,5.658,537600.0
2012-07-13 11:00:00,6.21,6.21,6.19,6.2,223200.0,5.6672,5.6672,5.6489,5.658,223200.0
2012-07-13 11:30:00,6.21,6.24,6.21,6.24,336000.0,5.6672,5.6946,5.6672,5.6946,336000.0
2012-07-13 12:00:00,6.23,6.26,6.23,6.23,459600.0,5.6854,5.7128,5.6854,5.6854,459600.0
2012-07-13 12:30:00,6.24,6.24,6.23,6.24,130800.0,5.6946,5.6946,5.6854,5.6946,130800.0
2012-07-13 13:00:00,6.24,6.25,6.23,6.23,296400.0,5.6946,5.7037,5.6854,5.6854,296400.0
2012-07-13 13:30:00,6.23,6.25,6.23,6.24,218400.0,5.6854,5.7037,5.6854,5.6946,218400.0
2012-07-13 14:00:00,6.24,6.25,6.23,6.25,148800.0,5.6946,5.7037,5.6854,5.7037,148800.0
2012-07-13 14:30:00,6.24,6.25,6.24,6.25,312000.0,5.6946,5.7037,5.6946,5.7037,312000.0
2012-07-13 15:00:00,6.25,6.3,6.25,6.28,825600.0,5.7037,5.7493,5.7037,5.7311,825600.0
2012-07-13 15:30:00,6.27,6.3,6.26,6.28,1080000.0,5.7219,5.7493,5.7128,5.7311,1080000.0
2012-07-16 09:30:00,6.24,6.25,6.18,6.18,928800.0,5.6946,5.7037,5.6398,5.6398,928800.0
2012-07-16 10:00:00,6.18,6.22,6.17,6.22,525600.0,5.6398,5.6763,5.6307,5.6763,525600.0
2012-07-16 10:30:00,6.23,6.26,6.22,6.23,512400.0,5.6854,5.7128,5.6763,5.6854,512400.0
2012-07-16 11:00:00,6.23,6.29,6.23,6.27,730800.0,5.6854,5.7402,5.6854,5.7219,730800.0
2012-07-16 11:30:00,6.27,6.27,6.25,6.25,272400.0,5.7219,5.7219,5.7037,5.7037,272400.0
2012-07-16 12:00:00,6.25,6.27,6.22,6.23,249600.0,5.7037,5.7219,5.6763,5.6854,249600.0
2012-07-16 12:30:00,6.23,6.24,6.21,6.23,308400.0,5.6854,5.6946,5.6672,5.6854,308400.0
2012-07-16 13:00:00,6.23,6.25,6.22,6.24,182400.0,5.6854,5.7037,5.6763,5.6946,182400.0
2012-07-16 13:30:00,6.24,6.26,6.23,6.25,160800.0,5.6946,5.7128,5.6854,5.7037,160800.0
2012-07-16 14:00:00,6.25,6.28,6.25,6.28,260400.0,5.7037,5.7311,5.7037,5.7311,260400.0
2012-07-16 14:30:00,6.28,6.28,6.25,6.26,207600.0,5.7311,5.7311,5.7037,5.7128,207600.0
2012-07-16 15:00:00,6.26,6.26,6.25,6.26,193200.0,5.7128,5.7128,5.7037,5.7128,193200.0
2012-07-16 15:30:00,6.25,6.26,6.21,6.24,763200.0,5.7037,5.7128,5.6672,5.6946,763200.0
2012-07-17 09:30:00,6.31,6.35,6.27,6.29,1082400.0,5.7584,5.7949,5.7219,5.7402,1082400.0
2012-07-17 10:00:00,6.28,6.28,6.19,6.22,1602000.0,5.7311,5.7311,5.6489,5.6763,1602000.0
2012-07-17 10:30:00,6.21,6.22,6.12,6.15,1190400.0,5.6672,5.6763,5.585,5.6124,1190400.0
2012-07-17 11:00:00,6.15,6.21,6.15,6.19,459600.0,5.6124,5.6672,5.6124,5.6489,459600.0
2012-07-17 11:30:00,6.19,6.28,6.19,6.28,482400.0,5.6489,5.7311,5.6489,5.7311,482400.0
2012-07-17 12:00:00,6.29,6.33,6.29,6.33,349200.0,5.7402,5.7767,5.7402,5.7767,349200.0
2012-07-17 12:30:00,6.33,6.34,6.31,6.31,344400.0,5.7767,5.7858,5.7584,5.7584,344400.0
2012-07-17 13:00:00,6.31,6.37,6.3,6.36,560400.0,5.7584,5.8132,5.7493,5.8041,560400.0
2012-07-17 13:30:00,6.36,6.39,6.36,6.36,522000.0,5.8041,5.8314,5.8041,5.8041,522000.0
2012-07-17 14:00:00,6.36,6.39,6.36,6.36,702000.0,5.8041,5.8314,5.8041,5.8041,702000.0
2012-07-17 14:30:00,6.38,6.4,6.37,6.39,255600.0,5.8223,5.8406,5.8132,5.8314,255600.0
2012-07-17 15:00:00,6.39,6.39,6.35,6.36,522000.0,5.8314,5.8314,5.7949,5.8041,522000.0
2012-07-17 15:30:00,6.35,6.39,6.34,6.37,1293600.0,5.7949,5.8314,5.7858,5.8132,1293600.0
2012-07-18 09:30:00,6.32,6.44,6.31,6.43,1054800.0,5.7676,5.8771,5.7584,5.8679,1054800.0
2012-07-18 10:00:00,6.43,6.47,6.42,6.44,549600.0,5.8679,5.9044,5.8588,5.8771,549600.0
2012-07-18 10:30:00,6.45,6.49,6.42,6.49,526800.0,5.8862,5.9227,5.8588,5.9227,526800.0
2012-07-18 11:00:00,6.49,6.49,6.46,6.47,223200.0,5.9227,5.9227,5.8953,5.9044,223200.0
2012-07-18 11:30:00,6.48,6.5,6.48,6.49,392400.0,5.9136,5.9318,5.9136,5.9227,392400.0
2012-07-18 12:00:00,6.5,6.54,6.49,6.53,733200.0,5.9318,5.9683,5.9227,5.9592,733200.0
2012-07-18 12:30:00,6.53,6.54,6.52,6.53,202800.0,5.9592,5.9683,5.9501,5.9592,202800.0
2012-07-18 13:00:00,6.53,6.53,6.52,6.53,120000.0,5.9592,5.9592,5.9501,5.9592,120000.0
2012-07-18 13:30:00,6.53,6.53,6.49,6.5,271200.0,5.9592,5.9592,5.9227,5.9318,271200.0
2012-07-18 14:00:00,6.5,6.52,6.5,6.51,266400.0,5.9318,5.9501,5.9318,5.941,266400.0
2012-07-18 14:30:00,6.51,6.51,6.45,6.47,414000.0,5.941,5.941,5.8862,5.9044,414000.0
2012-07-18 15:00:00,6.47,6.52,6.47,6.5,384000.0,5.9044,5.9501,5.9044,5.9318,384000.0
2012-07-18 15:30:00,6.5,6.52,6.48,6.51,768000.0,5.9318,5.9501,5.9136,5.941,768000.0
2012-07-19 09:30:00,6.55,6.59,6.53,6.57,1662000.0,5.9775,6.014,5.9592,5.9957,1662000.0
2012-07-19 10:00:00,6.56,6.56,6.48,6.52,1880400.0,5.9866,5.9866,5.9136,5.9501,1880400.0
2012-07-19 10:30:00,6.52,6.55,6.5,6.55,520800.0,5.9501,5.9775,5.9318,5.9775,520800.0
2012-07-19 11:00:00,6.55,6.57,6.55,6.55,394800.0,5.9775,5.9957,5.9775,5.9775,394800.0
2012-07-19 11:30:00,6.56,6.57,6.54,6.56,246000.0,5.9866,5.9957,5.9683,5.9866,246000.0
2012-07-19 12:00:00,6.57,6.62,6.57,6.61,466800.0,5.9957,6.0413,5.9957,6.0322,466800.0
2012-07-19 12:30:00,6.61,6.61,6.55,6.55,374400.0,6.0322,6.0322,5.9775,5.9775,374400.0
2012-07-19 13:00:00,6.55,6.59,6.55,6.57,297600.0,5.9775,6.014,5.9775,5.9957,297600.0
2012-07-19 13:30:00,6.57,6.57,6.5,6.52,750000.0,5.9957,5.9957,5.9318,5.9501,750000.0
2012-07-19 14:00:00,6.52,6.55,6.52,6.54,471600.0,5.9501,5.9775,5.9501,5.9683,471600.0
2012-07-19 14:30:00,6.53,6.57,6.53,6.56,328800.0,5.9592,5.9957,5.9592,5.9866,328800.0
2012-07-19 15:00:00,6.56,6.57,6.53,6.55,484800.0,5.9866,5.9957,5.9592,5.9775,484800.0
2012-07-19 15:30:00,6.55,6.58,6.54,6.56,640800.0,5.9775,6.0048,5.9683,5.9866,640800.0
2012-07-20 09:30:00,6.45,6.46,6.41,6.44,1183200.0,5.8862,5.8953,5.8497,5.8771,1183200.0
2012-07-20 10:00:00,6.44,6.47,6.43,6.45,556800.0,5.8771,5.9044,5.8679,5.8862,556800.0
2012-07-20 10:30:00,6.45,6.45,6.4,6.45,709200.0,5.8862,5.8862,5.8406,5.8862,709200.0
2012-07-20 11:00:00,6.44,6.47,6.42,6.44,432000.0,5.8771,5.9044,5.8588,5.8771,432000.0
2012-07-20 11:30:00,6.42,6.45,6.41,6.43,316800.0,5.8588,5.8862,5.8497,5.8679,316800.0
2012-07-20 12:00:00,6.42,6.42,6.38,6.39,537600.0,5.8588,5.8588,5.8223,5.8314,537600.0
2012-07-20 12:30:00,6.39,6.41,6.36,6.4,337200.0,5.8314,5.8497,5.8041,5.8406,337200.0
2012-07-20 13:00:00,6.4,6.4,6.36,6.37,174000.0,5.8406,5.8406,5.8041,5.8132,174000.0
2012-07-20 13:30:00,6.38,6.39,6.38,6.39,180000.0,5.8223,5.8314,5.8223,5.8314,180000.0
2012-07-20 14:00:00,6.4,6.4,6.38,6.38,175200.0,5.8406,5.8406,5.8223,5.8223,175200.0
2012-07-20 14:30:00,6.37,6.38,6.36,6.37,1683600.0,5.8132,5.8223,5.8041,5.8132,1683600.0
2012-07-20 15:00:00,6.37,6.39,6.37,6.38,192000.0,5.8132,5.8314,5.8132,5.8223,192000.0
2012-07-20 15:30:00,6.38,6.39,6.36,6.37,711600.0,5.8223,5.8314,5.8041,5.8132,711600.0
2012-07-23 09:30:00,6.1,6.1,6.01,6.04,1699200.0,5.5668,5.5668,5.4847,5.512,1699200.0
2012-07-23 10:00:00,6.04,6.05,6.01,6.05,1160400.0,5.512,5.5212,5.4847,5.5212,1160400.0
2012-07-23 10:30:00,6.04,6.1,6.03,6.09,1084800.0,5.512,5.5668,5.5029,5.5577,1084800.0
2012-07-23 11:00:00,6.09,6.12,6.09,6.1,558000.0,5.5577,5.585,5.5577,5.5668,558000.0
2012-07-23 11:30:00,6.11,6.13,6.08,6.11,435600.0,5.5759,5.5942,5.5485,5.5759,435600.0
2012-07-23 12:00:00,6.12,6.12,6.08,6.09,69600.0,5.585,5.585,5.5485,5.5577,69600.0
2012-07-23 12:30:00,6.08,6.15,6.08,6.15,444000.0,5.5485,5.6124,5.5485,5.6124,444000.0
2012-07-23 13:00:00,6.14,6.15,6.13,6.15,195600.0,5.6033,5.6124,5.5942,5.6124,195600.0
2012-07-23 13:30:00,6.14,6.16,6.14,6.15,180000.0,5.6033,5.6215,5.6033,5.6124,180000.0
2012-07-23 14:00:00,6.16,6.18,6.15,6.15,234000.0,5.6215,5.6398,5.6124,5.6124,234000.0
2012-07-23 14:30:00,6.16,6.17,6.15,6.15,234000.0,5.6215,5.6307,5.6124,5.6124,234000.0
2012-07-23 15:00:00,6.14,6.23,6.13,6.23,649200.0,5.6033,5.6854,5.5942,5.6854,649200.0
2012-07-23 15:30:00,6.23,6.23,6.19,6.19,744000.0,5.6854,5.6854,5.6489,5.6489,744000.0
2012-07-24 09:30:00,6.2,6.2,6.12,6.13,1018800.0,5.658,5.658,5.585,5.5942,1018800.0
2012-07-24 10:00:00,6.13,6.14,6.06,6.07,730800.0,5.5942,5.6033,5.5303,5.5394,730800.0
2012-07-24 10:30:00,6.07,6.1,6.05,6.08,679200.0,5.5394,5.5668,5.5212,5.5485,679200.0
2012-07-24 11:00:00,6.08,6.11,6.06,6.09,639600.0,5.5485,5.5759,5.5303,5.5577,639600.0
2012-07-24 11:30:00,6.09,6.1,6.02,6.02,872400.0,5.5577,5.5668,5.4938,5.4938,872400.0
2012-07-24 12:00:00,6.02,6.02,5.93,5.95,1093200.0,5.4938,5.4938,5.4117,5.4299,1093200.0
2012-07-24 12:30:00,5.95,6.0,5.95,6.0,620400.0,5.4299,5.4755,5.4299,5.4755,620400.0
2012-07-24 13:00:00,5.99,6.0,5.97,5.97,472800.0,5.4664,5.4755,5.4482,5.4482,472800.0
2012-07-24 13:30:00,5.96,5.98,5.95,5.97,613200.0,5.439,5.4573,5.4299,5.4482,613200.0
2012-07-24 14:00:00,5.97,5.97,5.91,5.91,756000.0,5.4482,5.4482,5.3934,5.3934,756000.0
2012-07-24 14:30:00,5.91,5.95,5.9,5.94,411600.0,5.3934,5.4299,5.3843,5.4208,411600.0
2012-07-24 15:00:00,5.94,5.99,5.9,5.99,772800.0,5.4208,5.4664,5.3843,5.4664,772800.0
2012-07-24 15:30:00,5.99,6.05,5.96,6.02,1474800.0,5.4664,5.5212,5.439,5.4938,1474800.0
2012-07-25 09:30:00,6.06,6.11,6.02,6.04,1795200.0,5.5303,5.5759,5.4938,5.512,1795200.0
2012-07-25 10:00:00,6.03,6.04,5.99,6.01,741600.0,5.5029,5.512,5.4664,5.4847,741600.0
2012-07-25 10:30:00,6.0,6.01,5.93,5.94,753600.0,5.4755,5.4847,5.4117,5.4208,753600.0
2012-07-25 11:00:00,5.94,6.0,5.94,5.98,284400.0,5.4208,5.4755,5.4208,5.4573,284400.0
2012-07-25 11:30:00,5.98,6.01,5.97,5.98,452400.0,5.4573,5.4847,5.4482,5.4573,452400.0
2012-07-25 12:00:00,5.99,6.01,5.97,5.98,163200.0,5.4664,5.4847,5.4482,5.4573,163200.0
2012-07-25 12:30:00,6.0,6.03,5.99,6.01,366000.0,5.4755,5.5029,5.4664,5.4847,366000.0
2012-07-25 13:00:00,6.02,6.06,6.02,6.06,289200.0,5.4938,5.5303,5.4938,5.5303,289200.0
2012-07-25 13:30:00,6.06,6.1,6.05,6.08,610800.0,5.5303,5.5668,5.5212,5.5485,610800.0
2012-07-25 14:00:00,6.08,6.09,6.06,6.09,624000.0,5.5485,5.5577,5.5303,5.5577,624000.0
2012-07-25 14:30:00,6.08,6.1,6.08,6.08,264000.0,5.5485,5.5668,5.5485,5.5485,264000.0
2012-07-25 15:00:00,6.08,6.08,6.01,6.03,518400.0,5.5485,5.5485,5.4847,5.5029,518400.0
2012-07-25 15:30:00,6.03,6.03,5.99,6.02,874800.0,5.5029,5.5029,5.4664,5.4938,874800.0
2012-07-26 09:30:00,6.29,6.34,6.29,6.3,2136000.0,5.7402,5.7858,5.7402,5.7493,2136000.0
2012-07-26 10:00:00,6.28,6.34,6.28,6.31,819600.0,5.7311,5.7858,5.7311,5.7584,819600.0
2012-07-26 10:30:00,6.31,6.32,6.24,6.26,590400.0,5.7584,5.7676,5.6946,5.7128,590400.0
2012-07-26 11:00:00,6.26,6.26,6.22,6.24,284400.0,5.7128,5.7128,5.6763,5.6946,284400.0
2012-07-26 11:30:00,6.25,6.26,6.21,6.22,294000.0,5.7037,5.7128,5.6672,5.6763,294000.0
2012-07-26 12:00:00,6.22,6.25,6.2,6.25,393600.0,5.6763,5.7037,5.658,5.7037,393600.0
2012-07-26 12:30:00,6.24,6.27,6.23,6.27,789600.0,5.6946,5.7219,5.6854,5.7219,789600.0
2012-07-26 13:00:00,6.26,6.3,6.26,6.3,331200.0,5.7128,5.7493,5.7128,5.7493,331200.0
2012-07-26 13:30:00,6.3,6.31,6.27,6.27,213600.0,5.7493,5.7584,5.7219,5.7219,213600.0
2012-07-26 14:00:00,6.27,6.29,6.27,6.29,280800.0,5.7219,5.7402,5.7219,5.7402,280800.0
2012-07-26 14:30:00,6.29,6.32,6.27,6.3,445200.0,5.7402,5.7676,5.7219,5.7493,445200.0
2012-07-26 15:00:00,6.3,6.32,6.29,6.32,784800.0,5.7493,5.7676,5.7402,5.7676,784800.0
2012-07-26 15:30:00,6.32,6.36,6.31,6.31,1388400.0,5.7676,5.8041,5.7584,5.7584,1388400.0
2012-07-27 09:30:00,6.42,6.46,6.39,6.46,1201200.0,5.8588,5.8953,5.8314,5.8953,1201200.0
2012-07-27 10:00:00,6.46,6.49,6.44,6.45,774000.0,5.8953,5.9227,5.8771,5.8862,774000.0
2012-07-27 10:30:00,6.45,6.52,6.44,6.51,660000.0,5.8862,5.9501,5.8771,5.941,660000.0
2012-07-27 11:00:00,6.52,6.54,6.51,6.52,410400.0,5.9501,5.9683,5.941,5.9501,410400.0
2012-07-27 11:30:00,6.53,6.54,6.52,6.53,362400.0,5.9592,5.9683,5.9501,5.9592,362400.0
2012-07-27 12:00:00,6.53,6.55,6.52,6.55,315600.0,5.9592,5.9775,5.9501,5.9775,315600.0
2012-07-27 12:30:00,6.55,6.56,6.54,6.55,189600.0,5.9775,5.9866,5.9683,5.9775,189600.0
2012-07-27 13:00:00,6.55,6.64,6.55,6.64,591600.0,5.9775,6.0596,5.9775,6.0596,591600.0
2012-07-27 13:30:00,6.65,6.72,6.64,6.67,2011200.0,6.0687,6.1326,6.0596,6.087,2011200.0
2012-07-27 14:00:00,6.67,6.68,6.63,6.64,1155600.0,6.087,6.0961,6.0505,6.0596,1155600.0
2012-07-27 14:30:00,6.65,6.68,6.64,6.68,640800.0,6.0687,6.0961,6.0596,6.0961,640800.0
2012-07-27 15:00:00,6.68,6.71,6.67,6.71,619200.0,6.0961,6.1235,6.087,6.1235,619200.0
2012-07-27 15:30:00,6.71,6.73,6.66,6.67,2319600.0,6.1235,6.1417,6.0778,6.087,2319600.0
2012-07-30 09:30:00,6.65,6.71,6.65,6.71,739200.0,6.0687,6.1235,6.0687,6.1235,739200.0
2012-07-30 10:00:00,6.71,6.76,6.7,6.75,1081200.0,6.1235,6.1691,6.1143,6.16,1081200.0
2012-07-30 10:30:00,6.75,6.75,6.67,6.67,649200.0,6.16,6.16,6.087,6.087,649200.0
2012-07-30 11:00:00,6.68,6.71,6.64,6.64,860400.0,6.0961,6.1235,6.0596,6.0596,860400.0
2012-07-30 11:30:00,6.64,6.65,6.61,6.64,709200.0,6.0596,6.0687,6.0322,6.0596,709200.0
2012-07-30 12:00:00,6.63,6.64,6.61,6.63,147600.0,6.0505,6.0596,6.0322,6.0505,147600.0
2012-07-30 12:30:00,6.63,6.67,6.63,6.65,177600.0,6.0505,6.087,6.0505,6.0687,177600.0
2012-07-30 13:00:00,6.65,6.67,6.63,6.66,156000.0,6.0687,6.087,6.0505,6.0778,156000.0
2012-07-30 13:30:00,6.65,6.68,6.63,6.64,159600.0,6.0687,6.0961,6.0505,6.0596,159600.0
2012-07-30 14:00:00,6.63,6.66,6.62,6.65,189600.0,6.0505,6.0778,6.0413,6.0687,189600.0
2012-07-30 14:30:00,6.65,6.68,6.65,6.68,154800.0,6.0687,6.0961,6.0687,6.0961,154800.0
2012-07-30 15:00:00,6.67,6.67,6.63,6.67,204000.0,6.087,6.087,6.0505,6.087,204000.0
2012-07-30 15:30:00,6.67,6.68,6.65,6.67,830400.0,6.087,6.0961,6.0687,6.087,830400.0
2012-07-31 09:30:00,6.64,6.69,6.63,6.66,1832400.0,6.0596,6.1052,6.0505,6.0778,1832400.0
2012-07-31 10:00:00,6.68,6.68,6.61,6.67,854400.0,6.0961,6.0961,6.0322,6.087,854400.0
2012-07-31 10:30:00,6.67,6.68,6.63,6.66,495600.0,6.087,6.0961,6.0505,6.0778,495600.0
2012-07-31 11:00:00,6.66,6.7,6.65,6.68,400800.0,6.0778,6.1143,6.0687,6.0961,400800.0
2012-07-31 11:30:00,6.68,6.68,6.66,6.67,237600.0,6.0961,6.0961,6.0778,6.087,237600.0
2012-07-31 12:00:00,6.66,6.66,6.6,6.61,433200.0,6.0778,6.0778,6.0231,6.0322,433200.0
2012-07-31 12:30:00,6.61,6.62,6.59,6.59,152400.0,6.0322,6.0413,6.014,6.014,152400.0
2012-07-31 13:00:00,6.6,6.63,6.59,6.63,312000.0,6.0231,6.0505,6.014,6.0505,312000.0
2012-07-31 13:30:00,6.63,6.63,6.61,6.61,130800.0,6.0505,6.0505,6.0322,6.0322,130800.0
2012-07-31 14:00:00,6.61,6.66,6.6,6.66,352800.0,6.0322,6.0778,6.0231,6.0778,352800.0
2012-07-31 14:30:00,6.66,6.66,6.62,6.62,273600.0,6.0778,6.0778,6.0413,6.0413,273600.0
2012-07-31 15:00:00,6.62,6.63,6.61,6.63,180000.0,6.0413,6.0505,6.0322,6.0505,180000.0
2012-07-31 15:30:00,6.63,6.64,6.57,6.57,1131600.0,6.0505,6.0596,5.9957,5.9957,1131600.0
2012-08-01 09:30:00,6.67,6.67,6.61,6.61,1611600.0,6.087,6.087,6.0322,6.0322,1611600.0
2012-08-01 10:00:00,6.61,6.65,6.57,6.6,10682400.0,6.0322,6.0687,5.9957,6.0231,10682400.0
2012-08-01 10:30:00,6.6,6.65,6.59,6.64,2270400.0,6.0231,6.0687,6.014,6.0596,2270400.0
2012-08-01 11:00:00,6.64,6.64,6.6,6.62,733200.0,6.0596,6.0596,6.0231,6.0413,733200.0
2012-08-01 11:30:00,6.62,6.63,6.61,6.63,692400.0,6.0413,6.0505,6.0322,6.0505,692400.0
2012-08-01 12:00:00,6.63,6.64,6.62,6.64,724800.0,6.0505,6.0596,6.0413,6.0596,724800.0
2012-08-01 12:30:00,6.64,6.64,6.63,6.63,324000.0,6.0596,6.0596,6.0505,6.0505,324000.0
2012-08-01 13:00:00,6.64,6.65,6.63,6.63,410400.0,6.0596,6.0687,6.0505,6.0505,410400.0
2012-08-01 13:30:00,6.63,6.64,6.6,6.6,223200.0,6.0505,6.0596,6.0231,6.0231,223200.0
2012-08-01 14:00:00,6.59,6.6,6.49,6.59,2048400.0,6.014,6.0231,5.9227,6.014,2048400.0
2012-08-01 14:30:00,6.59,6.59,6.52,6.57,964800.0,6.014,6.014,5.9501,5.9957,964800.0
2012-08-01 15:00:00,6.56,6.62,6.55,6.62,511200.0,5.9866,6.0413,5.9775,6.0413,511200.0
2012-08-01 15:30:00,6.61,6.61,6.52,6.52,1105200.0,6.0322,6.0322,5.9501,5.9501,1105200.0
2012-08-02 09:30:00,6.36,6.44,6.32,6.43,2491200.0,5.8041,5.8771,5.7676,5.8679,2491200.0
2012-08-02 10:00:00,6.42,6.51,6.41,6.5,784800.0,5.8588,5.941,5.8497,5.9318,784800.0
2012-08-02 10:30:00,6.5,6.5,6.4,6.42,824400.0,5.9318,5.9318,5.8406,5.8588,824400.0
2012-08-02 11:00:00,6.42,6.42,6.34,6.38,1012800.0,5.8588,5.8588,5.7858,5.8223,1012800.0
2012-08-02 11:30:00,6.37,6.37,6.28,6.31,777600.0,5.8132,5.8132,5.7311,5.7584,777600.0
2012-08-02 12:00:00,6.31,6.33,6.29,6.29,1042800.0,5.7584,5.7767,5.7402,5.7402,1042800.0
2012-08-02 12:30:00,6.28,6.3,6.24,6.3,636000.0,5.7311,5.7493,5.6946,5.7493,636000.0
2012-08-02 13:00:00,6.3,6.31,6.28,6.29,405600.0,5.7493,5.7584,5.7311,5.7402,405600.0
2012-08-02 13:30:00,6.29,6.3,6.27,6.27,201600.0,5.7402,5.7493,5.7219,5.7219,201600.0
2012-08-02 14:00:00,6.26,6.3,6.26,6.29,379200.0,5.7128,5.7493,5.7128,5.7402,379200.0
2012-08-02 14:30:00,6.29,6.35,6.29,6.31,442800.0,5.7402,5.7949,5.7402,5.7584,442800.0
2012-08-02 15:00:00,6.33,6.35,6.32,6.33,574800.0,5.7767,5.7949,5.7676,5.7767,574800.0
2012-08-02 15:30:00,6.33,6.4,6.33,6.38,1039200.0,5.7767,5.8406,5.7767,5.8223,1039200.0
2012-08-03 09:30:00,6.65,6.71,6.64,6.7,1618800.0,6.0687,6.1235,6.0596,6.1143,1618800.0
2012-08-03 10:00:00,6.71,6.77,6.71,6.77,2132400.0,6.1235,6.1782,6.1235,6.1782,2132400.0
2012-08-03 10:30:00,6.76,6.76,6.72,6.74,492000.0,6.1691,6.1691,6.1326,6.1508,492000.0
2012-08-03 11:00:00,6.74,6.77,6.73,6.76,667200.0,6.1508,6.1782,6.1417,6.1691,667200.0
2012-08-03 11:30:00,6.76,6.78,6.76,6.78,626400.0,6.1691,6.1874,6.1691,6.1874,626400.0
2012-08-03 12:00:00,6.78,6.8,6.77,6.79,304800.0,6.1874,6.2056,6.1782,6.1965,304800.0
2012-08-03 12:30:00,6.79,6.79,6.76,6.76,336000.0,6.1965,6.1965,6.1691,6.1691,336000.0
2012-08-03 13:00:00,6.77,6.78,6.77,6.77,192000.0,6.1782,6.1874,6.1782,6.1782,192000.0
2012-08-03 13:30:00,6.77,6.77,6.76,6.77,372000.0,6.1782,6.1782,6.1691,6.1782,372000.0
2012-08-03 14:00:00,6.77,6.78,6.77,6.78,558000.0,6.1782,6.1874,6.1782,6.1874,558000.0
2012-08-03 14:30:00,6.78,6.78,6.76,6.76,327600.0,6.1874,6.1874,6.1691,6.1691,327600.0
2012-08-03 15:00:00,6.77,6.78,6.75,6.75,387600.0,6.1782,6.1874,6.16,6.16,387600.0
2012-08-03 15:30:00,6.75,6.76,6.71,6.75,1903200.0,6.16,6.1691,6.1235,6.16,1903200.0
2012-08-06 09:30:00,6.81,6.87,6.79,6.85,1608000.0,6.2147,6.2695,6.1965,6.2512,1608000.0
2012-08-06 10:00:00,6.85,6.87,6.83,6.85,535200.0,6.2512,6.2695,6.233,6.2512,535200.0
2012-08-06 10:30:00,6.86,6.87,6.85,6.85,508800.0,6.2604,6.2695,6.2512,6.2512,508800.0
2012-08-06 11:00:00,6.85,6.86,6.83,6.83,237600.0,6.2512,6.2604,6.233,6.233,237600.0
2012-08-06 11:30:00,6.83,6.86,6.83,6.85,354000.0,6.233,6.2604,6.233,6.2512,354000.0
2012-08-06 12:00:00,6.84,6.85,6.83,6.85,172800.0,6.2421,6.2512,6.233,6.2512,172800.0
2012-08-06 12:30:00,6.84,6.87,6.84,6.87,120000.0,6.2421,6.2695,6.2421,6.2695,120000.0
2012-08-06 13:00:00,6.87,6.87,6.86,6.87,296400.0,6.2695,6.2695,6.2604,6.2695,296400.0
2012-08-06 13:30:00,6.87,6.87,6.84,6.85,135600.0,6.2695,6.2695,6.2421,6.2512,135600.0
2012-08-06 14:00:00,6.85,6.86,6.85,6.86,154800.0,6.2512,6.2604,6.2512,6.2604,154800.0
2012-08-06 14:30:00,6.86,6.87,6.85,6.85,157200.0,6.2604,6.2695,6.2512,6.2512,157200.0
2012-08-06 15:00:00,6.86,6.87,6.85,6.85,219600.0,6.2604,6.2695,6.2512,6.2512,219600.0
2012-08-06 15:30:00,6.86,6.86,6.79,6.79,748800.0,6.2604,6.2604,6.1965,6.1965,748800.0
2012-08-07 09:30:00,6.88,6.92,6.88,6.91,1161600.0,6.2786,6.3151,6.2786,6.306,1161600.0
2012-08-07 10:00:00,6.92,6.94,6.9,6.93,403200.0,6.3151,6.3334,6.2969,6.3242,403200.0
2012-08-07 10:30:00,6.93,6.94,6.92,6.93,351600.0,6.3242,6.3334,6.3151,6.3242,351600.0
2012-08-07 11:00:00,6.93,6.93,6.9,6.92,322800.0,6.3242,6.3242,6.2969,6.3151,322800.0
2012-08-07 11:30:00,6.93,6.97,6.93,6.97,544800.0,6.3242,6.3607,6.3242,6.3607,544800.0
2012-08-07 12:00:00,6.97,6.97,6.96,6.97,202800.0,6.3607,6.3607,6.3516,6.3607,202800.0
2012-08-07 12:30:00,6.97,6.98,6.97,6.97,486000.0,6.3607,6.3699,6.3607,6.3607,486000.0
2012-08-07 13:00:00,6.97,6.97,6.96,6.97,139200.0,6.3607,6.3607,6.3516,6.3607,139200.0
2012-08-07 13:30:00,6.97,6.97,6.96,6.96,202800.0,6.3607,6.3607,6.3516,6.3516,202800.0
2012-08-07 14:00:00,6.96,6.96,6.94,6.94,286800.0,6.3516,6.3516,6.3334,6.3334,286800.0
2012-08-07 14:30:00,6.94,6.95,6.93,6.94,174000.0,6.3334,6.3425,6.3242,6.3334,174000.0
2012-08-07 15:00:00,6.93,6.94,6.91,6.92,829200.0,6.3242,6.3334,6.306,6.3151,829200.0
2012-08-07 15:30:00,6.93,6.93,6.89,6.89,1208400.0,6.3242,6.3242,6.2877,6.2877,1208400.0
2012-08-08 09:30:00,6.83,6.87,6.82,6.86,1770000.0,6.233,6.2695,6.2239,6.2604,1770000.0
2012-08-08 10:00:00,6.86,6.88,6.85,6.87,1077600.0,6.2604,6.2786,6.2512,6.2695,1077600.0
2012-08-08 10:30:00,6.87,6.88,6.85,6.87,559200.0,6.2695,6.2786,6.2512,6.2695,559200.0
2012-08-08 11:00:00,6.87,6.93,6.87,6.93,726000.0,6.2695,6.3242,6.2695,6.3242,726000.0
2012-08-08 11:30:00,6.93,6.94,6.92,6.92,494400.0,6.3242,6.3334,6.3151,6.3151,494400.0
2012-08-08 12:00:00,6.91,6.93,6.91,6.92,139200.0,6.306,6.3242,6.306,6.3151,139200.0
2012-08-08 12:30:00,6.92,6.92,6.89,6.91,223200.0,6.3151,6.3151,6.2877,6.306,223200.0
2012-08-08 13:00:00,6.91,6.93,6.91,6.92,478800.0,6.306,6.3242,6.306,6.3151,478800.0
2012-08-08 13:30:00,6.92,6.93,6.9,6.91,286800.0,6.3151,6.3242,6.2969,6.306,286800.0
2012-08-08 14:00:00,6.91,6.91,6.88,6.89,489600.0,6.306,6.306,6.2786,6.2877,489600.0
2012-08-08 14:30:00,6.89,6.9,6.88,6.89,381600.0,6.2877,6.2969,6.2786,6.2877,381600.0
2012-08-08 15:00:00,6.89,6.93,6.89,6.92,446400.0,6.2877,6.3242,6.2877,6.3151,446400.0
2012-08-08 15:30:00,6.92,6.93,6.9,6.91,778800.0,6.3151,6.3242,6.2969,6.306,778800.0
2012-08-09 09:30:00,6.88,6.96,6.88,6.92,974400.0,6.2786,6.3516,6.2786,6.3151,974400.0
2012-08-09 10:00:00,6.92,6.97,6.92,6.94,513600.0,6.3151,6.3607,6.3151,6.3334,513600.0
2012-08-09 10:30:00,6.94,6.98,6.94,6.97,660000.0,6.3334,6.3699,6.3334,6.3607,660000.0
2012-08-09 11:00:00,6.97,6.97,6.93,6.94,422400.0,6.3607,6.3607,6.3242,6.3334,422400.0
2012-08-09 11:30:00,6.94,6.95,6.87,6.89,1022400.0,6.3334,6.3425,6.2695,6.2877,1022400.0
2012-08-09 12:00:00,6.89,6.91,6.88,6.9,753600.0,6.2877,6.306,6.2786,6.2969,753600.0
2012-08-09 12:30:00,6.9,6.94,6.89,6.94,313200.0,6.2969,6.3334,6.2877,6.3334,313200.0
2012-08-09 13:00:00,6.95,6.95,6.93,6.93,264000.0,6.3425,6.3425,6.3242,6.3242,264000.0
2012-08-09 13:30:00,6.94,6.94,6.92,6.93,192000.0,6.3334,6.3334,6.3151,6.3242,192000.0
2012-08-09 14:00:00,6.93,6.94,6.93,6.94,91200.0,6.3242,6.3334,6.3242,6.3334,91200.0
2012-08-09 14:30:00,6.95,6.96,6.94,6.95,140400.0,6.3425,6.3516,6.3334,6.3425,140400.0
2012-08-09 15:00:00,6.95,6.95,6.93,6.95,202800.0,6.3425,6.3425,6.3242,6.3425,202800.0
2012-08-09 15:30:00,6.95,6.95,6.92,6.93,554400.0,6.3425,6.3425,6.3151,6.3242,554400.0
2012-08-10 09:30:00,6.85,6.87,6.82,6.85,812400.0,6.2512,6.2695,6.2239,6.2512,812400.0
2012-08-10 10:00:00,6.85,6.91,6.84,6.89,966000.0,6.2512,6.306,6.2421,6.2877,966000.0
2012-08-10 10:30:00,6.89,6.92,6.89,6.9,800400.0,6.2877,6.3151,6.2877,6.2969,800400.0
2012-08-10 11:00:00,6.91,6.91,6.84,6.9,900000.0,6.306,6.306,6.2421,6.2969,900000.0
2012-08-10 11:30:00,6.9,6.92,6.88,6.91,171600.0,6.2969,6.3151,6.2786,6.306,171600.0
2012-08-10 12:00:00,6.91,6.91,6.89,6.9,69600.0,6.306,6.306,6.2877,6.2969,69600.0
2012-08-10 12:30:00,6.9,6.9,6.89,6.89,200400.0,6.2969,6.2969,6.2877,6.2877,200400.0
2012-08-10 13:00:00,6.89,6.9,6.87,6.89,144000.0,6.2877,6.2969,6.2695,6.2877,144000.0
2012-08-10 13:30:00,6.89,6.91,6.89,6.9,345600.0,6.2877,6.306,6.2877,6.2969,345600.0
2012-08-10 14:00:00,6.91,6.91,6.89,6.9,158400.0,6.306,6.306,6.2877,6.2969,158400.0
2012-08-10 14:30:00,6.91,6.92,6.9,6.91,207600.0,6.306,6.3151,6.2969,6.306,207600.0
2012-08-10 15:00:00,6.92,6.94,6.91,6.94,559200.0,6.3151,6.3334,6.306,6.3334,559200.0
2012-08-10 15:30:00,6.93,6.98,6.93,6.97,912000.0,6.3242,6.3699,6.3242,6.3607,912000.0
2012-08-13 09:30:00,6.94,6.97,6.92,6.95,1198800.0,6.3334,6.3607,6.3151,6.3425,1198800.0
2012-08-13 10:00:00,6.95,6.97,6.89,6.91,790800.0,6.3425,6.3607,6.2877,6.306,790800.0
2012-08-13 10:30:00,6.9,6.9,6.88,6.88,524400.0,6.2969,6.2969,6.2786,6.2786,524400.0
2012-08-13 11:00:00,6.88,6.89,6.85,6.88,680400.0,6.2786,6.2877,6.2512,6.2786,680400.0
2012-08-13 11:30:00,6.89,6.89,6.88,6.88,217200.0,6.2877,6.2877,6.2786,6.2786,217200.0
2012-08-13 12:00:00,6.89,6.89,6.86,6.88,289200.0,6.2877,6.2877,6.2604,6.2786,289200.0
2012-08-13 12:30:00,6.88,6.91,6.87,6.91,313200.0,6.2786,6.306,6.2695,6.306,313200.0
2012-08-13 13:00:00,6.91,6.91,6.89,6.89,259200.0,6.306,6.306,6.2877,6.2877,259200.0
2012-08-13 13:30:00,6.89,6.91,6.88,6.91,230400.0,6.2877,6.306,6.2786,6.306,230400.0
2012-08-13 14:00:00,6.91,6.95,6.9,6.94,1016400.0,6.306,6.3425,6.2969,6.3334,1016400.0
2012-08-13 14:30:00,6.94,6.97,6.93,6.95,457200.0,6.3334,6.3607,6.3242,6.3425,457200.0
2012-08-13 15:00:00,6.95,6.96,6.93,6.93,367200.0,6.3425,6.3516,6.3242,6.3242,367200.0
2012-08-13 15:30:00,6.93,6.96,6.93,6.96,1093200.0,6.3242,6.3516,6.3242,6.3516,1093200.0
2012-08-14 09:30:00,7.04,7.05,6.98,6.99,1710000.0,6.4246,6.4337,6.3699,6.379,1710000.0
2012-08-14 10:00:00,7.0,7.02,6.98,6.99,949200.0,6.3881,6.4064,6.3699,6.379,949200.0
2012-08-14 10:30:00,6.99,7.01,6.97,7.0,438000.0,6.379,6.3972,6.3607,6.3881,438000.0
2012-08-14 11:00:00,7.01,7.02,7.0,7.02,241200.0,6.3972,6.4064,6.3881,6.4064,241200.0
2012-08-14 11:30:00,7.02,7.04,7.02,7.03,325200.0,6.4064,6.4246,6.4064,6.4155,325200.0
2012-08-14 12:00:00,7.03,7.03,7.01,7.01,315600.0,6.4155,6.4155,6.3972,6.3972,315600.0
2012-08-14 12:30:00,7.03,7.03,6.98,6.99,1022400.0,6.4155,6.4155,6.3699,6.379,1022400.0
2012-08-14 13:00:00,7.0,7.0,6.97,6.98,412800.0,6.3881,6.3881,6.3607,6.3699,412800.0
2012-08-14 13:30:00,6.99,7.0,6.98,6.99,230400.0,6.379,6.3881,6.3699,6.379,230400.0
2012-08-14 14:00:00,6.99,7.0,6.98,6.99,183600.0,6.379,6.3881,6.3699,6.379,183600.0
2012-08-14 14:30:00,6.99,6.99,6.98,6.99,252000.0,6.379,6.379,6.3699,6.379,252000.0
2012-08-14 15:00:00,7.0,7.01,6.96,6.97,532800.0,6.3881,6.3972,6.3516,6.3607,532800.0
2012-08-14 15:30:00,6.98,6.98,6.9,6.96,1402800.0,6.3699,6.3699,6.2969,6.3516,1402800.0
2012-08-15 09:30:00,6.94,7.0,6.93,6.99,882000.0,6.3334,6.3881,6.3242,6.379,882000.0
2012-08-15 10:00:00,6.99,7.01,6.98,6.99,494400.0,6.379,6.3972,6.3699,6.379,494400.0
2012-08-15 10:30:00,6.99,7.0,6.95,6.98,398400.0,6.379,6.3881,6.3425,6.3699,398400.0
2012-08-15 11:00:00,6.97,6.99,6.97,6.97,200400.0,6.3607,6.379,6.3607,6.3607,200400.0
2012-08-15 11:30:00,6.97,6.99,6.97,6.99,141600.0,6.3607,6.379,6.3607,6.379,141600.0
2012-08-15 12:00:00,6.99,7.0,6.98,7.0,314400.0,6.379,6.3881,6.3699,6.3881,314400.0
2012-08-15 12:30:00,6.99,7.0,6.99,6.99,117600.0,6.379,6.3881,6.379,6.379,117600.0
2012-08-15 13:00:00,6.99,6.99,6.97,6.98,160800.0,6.379,6.379,6.3607,6.3699,160800.0
2012-08-15 13:30:00,6.98,6.98,6.97,6.97,175200.0,6.3699,6.3699,6.3607,6.3607,175200.0
2012-08-15 14:00:00,6.97,6.98,6.96,6.98,370800.0,6.3607,6.3699,6.3516,6.3699,370800.0
2012-08-15 14:30:00,6.98,7.02,6.98,7.0,1478400.0,6.3699,6.4064,6.3699,6.3881,1478400.0
2012-08-15 15:00:00,7.0,7.01,6.98,6.99,330000.0,6.3881,6.3972,6.3699,6.379,330000.0
2012-08-15 15:30:00,6.99,7.0,6.98,6.98,1017600.0,6.379,6.3881,6.3699,6.3699,1017600.0
2012-08-16 09:30:00,7.02,7.04,6.98,6.99,1365600.0,6.4064,6.4246,6.3699,6.379,1365600.0
2012-08-16 10:00:00,6.99,7.01,6.97,7.0,526800.0,6.379,6.3972,6.3607,6.3881,526800.0
2012-08-16 10:30:00,7.01,7.06,7.01,7.05,916800.0,6.3972,6.4429,6.3972,6.4337,916800.0
2012-08-16 11:00:00,7.05,7.06,7.04,7.06,499200.0,6.4337,6.4429,6.4246,6.4429,499200.0
2012-08-16 11:30:00,7.06,7.11,7.06,7.1,943200.0,6.4429,6.4885,6.4429,6.4794,943200.0
2012-08-16 12:00:00,7.1,7.11,7.09,7.1,423600.0,6.4794,6.4885,6.4703,6.4794,423600.0
2012-08-16 12:30:00,7.1,7.11,7.09,7.11,394800.0,6.4794,6.4885,6.4703,6.4885,394800.0
2012-08-16 13:00:00,7.11,7.13,7.11,7.12,360000.0,6.4885,6.5068,6.4885,6.4976,360000.0
2012-08-16 13:30:00,7.12,7.12,7.11,7.12,202800.0,6.4976,6.4976,6.4885,6.4976,202800.0
2012-08-16 14:00:00,7.12,7.14,7.12,7.13,663600.0,6.4976,6.5159,6.4976,6.5068,663600.0
2012-08-16 14:30:00,7.14,7.17,7.14,7.15,1104000.0,6.5159,6.5433,6.5159,6.525,1104000.0
2012-08-16 15:00:00,7.14,7.17,7.14,7.16,326400.0,6.5159,6.5433,6.5159,6.5341,326400.0
2012-08-16 15:30:00,7.16,7.16,7.12,7.14,1030800.0,6.5341,6.5341,6.4976,6.5159,1030800.0
2012-08-17 09:30:00,7.18,7.18,7.13,7.16,2024400.0,6.5524,6.5524,6.5068,6.5341,2024400.0
2012-08-17 10:00:00,7.16,7.16,7.13,7.14,920400.0,6.5341,6.5341,6.5068,6.5159,920400.0
2012-08-17 10:30:00,7.14,7.15,7.12,7.13,373200.0,6.5159,6.525,6.4976,6.5068,373200.0
2012-08-17 11:00:00,7.13,7.14,7.12,7.14,340800.0,6.5068,6.5159,6.4976,6.5159,340800.0
2012-08-17 11:30:00,7.13,7.16,7.13,7.16,657600.0,6.5068,6.5341,6.5068,6.5341,657600.0
2012-08-17 12:00:00,7.16,7.16,7.15,7.15,495600.0,6.5341,6.5341,6.525,6.525,495600.0
2012-08-17 12:30:00,7.15,7.15,7.13,7.13,213600.0,6.525,6.525,6.5068,6.5068,213600.0
2012-08-17 13:00:00,7.13,7.14,7.13,7.14,104400.0,6.5068,6.5159,6.5068,6.5159,104400.0
2012-08-17 13:30:00,7.14,7.15,7.14,7.14,205200.0,6.5159,6.525,6.5159,6.5159,205200.0
2012-08-17 14:00:00,7.14,7.16,7.14,7.15,441600.0,6.5159,6.5341,6.5159,6.525,441600.0
2012-08-17 14:30:00,7.15,7.16,7.15,7.16,244800.0,6.525,6.5341,6.525,6.5341,244800.0
2012-08-17 15:00:00,7.16,7.17,7.15,7.15,285600.0,6.5341,6.5433,6.525,6.525,285600.0
2012-08-17 15:30:00,7.14,7.18,7.14,7.17,1179600.0,6.5159,6.5524,6.5159,6.5433,1179600.0
2012-08-20 09:30:00,7.14,7.16,7.1,7.11,1288800.0,6.5159,6.5341,6.4794,6.4885,1288800.0
2012-08-20 10:00:00,7.11,7.12,7.08,7.09,1126800.0,6.4885,6.4976,6.4611,6.4703,1126800.0
2012-08-20 10:30:00,7.09,7.12,7.08,7.12,441600.0,6.4703,6.4976,6.4611,6.4976,441600.0
2012-08-20 11:00:00,7.12,7.13,7.11,7.11,464400.0,6.4976,6.5068,6.4885,6.4885,464400.0
2012-08-20 11:30:00,7.11,7.15,7.1,7.13,450000.0,6.4885,6.525,6.4794,6.5068,450000.0
2012-08-20 12:00:00,7.14,7.16,7.14,7.14,153600.0,6.5159,6.5341,6.5159,6.5159,153600.0
2012-08-20 12:30:00,7.14,7.14,7.13,7.14,285600.0,6.5159,6.5159,6.5068,6.5159,285600.0
2012-08-20 13:00:00,7.13,7.14,7.13,7.14,163200.0,6.5068,6.5159,6.5068,6.5159,163200.0
2012-08-20 13:30:00,7.14,7.14,7.12,7.14,150000.0,6.5159,6.5159,6.4976,6.5159,150000.0
2012-08-20 14:00:00,7.13,7.16,7.13,7.15,163200.0,6.5068,6.5341,6.5068,6.525,163200.0
2012-08-20 14:30:00,7.16,7.17,7.14,7.15,386400.0,6.5341,6.5433,6.5159,6.525,386400.0
2012-08-20 15:00:00,7.15,7.16,7.14,7.16,156000.0,6.525,6.5341,6.5159,6.5341,156000.0
2012-08-20 15:30:00,7.16,7.17,7.15,7.17,684000.0,6.5341,6.5433,6.525,6.5433,684000.0
2012-08-21 09:30:00,7.22,7.26,7.21,7.26,1114800.0,6.5889,6.6254,6.5798,6.6254,1114800.0
2012-08-21 10:00:00,7.26,7.28,7.26,7.28,405600.0,6.6254,6.6436,6.6254,6.6436,405600.0
2012-08-21 10:30:00,7.28,7.3,7.27,7.27,702000.0,6.6436,6.6619,6.6345,6.6345,702000.0
2012-08-21 11:00:00,7.28,7.29,7.23,7.24,712800.0,6.6436,6.6528,6.598,6.6071,712800.0
2012-08-21 11:30:00,7.24,7.24,7.2,7.22,838800.0,6.6071,6.6071,6.5706,6.5889,838800.0
2012-08-21 12:00:00,7.21,7.22,7.19,7.2,447600.0,6.5798,6.5889,6.5615,6.5706,447600.0
2012-08-21 12:30:00,7.21,7.21,7.18,7.19,427200.0,6.5798,6.5798,6.5524,6.5615,427200.0
2012-08-21 13:00:00,7.18,7.19,7.16,7.17,916800.0,6.5524,6.5615,6.5341,6.5433,916800.0
2012-08-21 13:30:00,7.17,7.17,7.13,7.15,452400.0,6.5433,6.5433,6.5068,6.525,452400.0
2012-08-21 14:00:00,7.15,7.16,7.13,7.14,266400.0,6.525,6.5341,6.5068,6.5159,266400.0
2012-08-21 14:30:00,7.14,7.15,7.11,7.12,450000.0,6.5159,6.525,6.4885,6.4976,450000.0
2012-08-21 15:00:00,7.12,7.12,7.06,7.08,837600.0,6.4976,6.4976,6.4429,6.4611,837600.0
2012-08-21 15:30:00,7.08,7.11,7.07,7.11,866400.0,6.4611,6.4885,6.452,6.4885,866400.0
2012-08-22 09:30:00,7.05,7.09,7.02,7.08,1528800.0,6.4337,6.4703,6.4064,6.4611,1528800.0
2012-08-22 10:00:00,7.08,7.1,7.06,7.09,1036800.0,6.4611,6.4794,6.4429,6.4703,1036800.0
2012-08-22 10:30:00,7.09,7.1,7.04,7.04,378000.0,6.4703,6.4794,6.4246,6.4246,378000.0
2012-08-22 11:00:00,7.03,7.07,7.02,7.04,784800.0,6.4155,6.452,6.4064,6.4246,784800.0
2012-08-22 11:30:00,7.03,7.05,7.02,7.05,349200.0,6.4155,6.4337,6.4064,6.4337,349200.0
2012-08-22 12:00:00,7.05,7.06,7.03,7.04,199200.0,6.4337,6.4429,6.4155,6.4246,199200.0
2012-08-22 12:30:00,7.04,7.04,7.0,7.01,562800.0,6.4246,6.4246,6.3881,6.3972,562800.0
2012-08-22 13:00:00,7.0,7.04,7.0,7.04,74400.0,6.3881,6.4246,6.3881,6.4246,74400.0
2012-08-22 13:30:00,7.03,7.05,7.02,7.03,109200.0,6.4155,6.4337,6.4064,6.4155,109200.0
2012-08-22 14:00:00,7.03,7.1,7.03,7.05,2187600.0,6.4155,6.4794,6.4155,6.4337,2187600.0
2012-08-22 14:30:00,7.05,7.14,7.05,7.13,981600.0,6.4337,6.5159,6.4337,6.5068,981600.0
2012-08-22 15:00:00,7.12,7.14,7.1,7.11,752400.0,6.4976,6.5159,6.4794,6.4885,752400.0
2012-08-22 15:30:00,7.12,7.13,7.1,7.1,1032000.0,6.4976,6.5068,6.4794,6.4794,1032000.0
2012-08-23 09:30:00,7.06,7.06,6.98,7.0,1776000.0,6.4429,6.4429,6.3699,6.3881,1776000.0
2012-08-23 10:00:00,6.99,7.01,6.96,7.0,1160400.0,6.379,6.3972,6.3516,6.3881,1160400.0
2012-08-23 10:30:00,6.99,7.03,6.98,7.01,1256400.0,6.379,6.4155,6.3699,6.3972,1256400.0
2012-08-23 11:00:00,7.01,7.04,6.99,7.04,772800.0,6.3972,6.4246,6.379,6.4246,772800.0
2012-08-23 11:30:00,7.03,7.03,6.99,7.01,319200.0,6.4155,6.4155,6.379,6.3972,319200.0
2012-08-23 12:00:00,7.01,7.01,6.95,6.98,373200.0,6.3972,6.3972,6.3425,6.3699,373200.0
2012-08-23 12:30:00,6.98,7.0,6.96,6.96,244800.0,6.3699,6.3881,6.3516,6.3516,244800.0
2012-08-23 13:00:00,6.96,6.96,6.91,6.92,694800.0,6.3516,6.3516,6.306,6.3151,694800.0
2012-08-23 13:30:00,6.92,6.94,6.91,6.93,471600.0,6.3151,6.3334,6.306,6.3242,471600.0
2012-08-23 14:00:00,6.94,6.94,6.93,6.94,228000.0,6.3334,6.3334,6.3242,6.3334,228000.0
2012-08-23 14:30:00,6.93,6.97,6.93,6.95,567600.0,6.3242,6.3607,6.3242,6.3425,567600.0
2012-08-23 15:00:00,6.95,6.98,6.94,6.95,499200.0,6.3425,6.3699,6.3334,6.3425,499200.0
2012-08-23 15:30:00,6.95,6.96,6.92,6.94,986400.0,6.3425,6.3516,6.3151,6.3334,986400.0
2012-08-24 09:30:00,6.88,6.91,6.87,6.88,882000.0,6.2786,6.306,6.2695,6.2786,882000.0
2012-08-24 10:00:00,6.88,6.92,6.88,6.91,476400.0,6.2786,6.3151,6.2786,6.306,476400.0
2012-08-24 10:30:00,6.93,6.98,6.92,6.96,724800.0,6.3242,6.3699,6.3151,6.3516,724800.0
2012-08-24 11:00:00,6.97,7.05,6.97,7.03,894000.0,6.3607,6.4337,6.3607,6.4155,894000.0
2012-08-24 11:30:00,7.03,7.05,7.01,7.02,639600.0,6.4155,6.4337,6.3972,6.4064,639600.0
2012-08-24 12:00:00,7.01,7.04,7.01,7.04,303600.0,6.3972,6.4246,6.3972,6.4246,303600.0
2012-08-24 12:30:00,7.04,7.06,7.04,7.05,375600.0,6.4246,6.4429,6.4246,6.4337,375600.0
2012-08-24 13:00:00,7.05,7.05,7.04,7.04,446400.0,6.4337,6.4337,6.4246,6.4246,446400.0
2012-08-24 13:30:00,7.05,7.09,7.05,7.07,699600.0,6.4337,6.4703,6.4337,6.452,699600.0
2012-08-24 14:00:00,7.07,7.08,7.06,7.06,451200.0,6.452,6.4611,6.4429,6.4429,451200.0
2012-08-24 14:30:00,7.07,7.07,7.04,7.04,150000.0,6.452,6.452,6.4246,6.4246,150000.0
2012-08-24 15:00:00,7.04,7.07,7.03,7.07,387600.0,6.4246,6.452,6.4155,6.452,387600.0
2012-08-24 15:30:00,7.07,7.11,7.05,7.06,1917600.0,6.452,6.4885,6.4337,6.4429,1917600.0
2012-08-27 09:30:00,7.12,7.12,7.05,7.05,1606800.0,6.4976,6.4976,6.4337,6.4337,1606800.0
2012-08-27 10:00:00,7.05,7.07,7.04,7.06,763200.0,6.4337,6.452,6.4246,6.4429,763200.0
2012-08-27 10:30:00,7.07,7.07,7.05,7.07,499200.0,6.452,6.452,6.4337,6.452,499200.0
2012-08-27 11:00:00,7.06,7.13,7.06,7.13,651600.0,6.4429,6.5068,6.4429,6.5068,651600.0
2012-08-27 11:30:00,7.13,7.14,7.11,7.12,760800.0,6.5068,6.5159,6.4885,6.4976,760800.0
2012-08-27 12:00:00,7.13,7.14,7.11,7.11,340800.0,6.5068,6.5159,6.4885,6.4885,340800.0
2012-08-27 12:30:00,7.11,7.12,7.11,7.11,208800.0,6.4885,6.4976,6.4885,6.4885,208800.0
2012-08-27 13:00:00,7.11,7.13,7.11,7.12,246000.0,6.4885,6.5068,6.4885,6.4976,246000.0
2012-08-27 13:30:00,7.12,7.12,7.09,7.1,226800.0,6.4976,6.4976,6.4703,6.4794,226800.0
2012-08-27 14:00:00,7.1,7.11,7.09,7.1,224400.0,6.4794,6.4885,6.4703,6.4794,224400.0
2012-08-27 14:30:00,7.11,7.11,7.1,7.11,158400.0,6.4885,6.4885,6.4794,6.4885,158400.0
2012-08-27 15:00:00,7.1,7.11,7.07,7.08,628800.0,6.4794,6.4885,6.452,6.4611,628800.0
2012-08-27 15:30:00,7.08,7.08,7.04,7.06,1424400.0,6.4611,6.4611,6.4246,6.4429,1424400.0
2012-08-28 09:30:00,7.01,7.07,6.99,7.01,1726800.0,6.3972,6.452,6.379,6.3972,1726800.0
2012-08-28 10:00:00,7.0,7.1,6.99,7.09,1948800.0,6.3881,6.4794,6.379,6.4703,1948800.0
2012-08-28 10:30:00,7.09,7.11,7.05,7.05,566400.0,6.4703,6.4885,6.4337,6.4337,566400.0
2012-08-28 11:00:00,7.05,7.06,7.03,7.05,362400.0,6.4337,6.4429,6.4155,6.4337,362400.0
2012-08-28 11:30:00,7.05,7.07,7.04,7.06,267600.0,6.4337,6.452,6.4246,6.4429,267600.0
2012-08-28 12:00:00,7.08,7.1,7.08,7.09,459600.0,6.4611,6.4794,6.4611,6.4703,459600.0
2012-08-28 12:30:00,7.08,7.09,7.07,7.09,247200.0,6.4611,6.4703,6.452,6.4703,247200.0
2012-08-28 13:00:00,7.09,7.09,7.06,7.06,212400.0,6.4703,6.4703,6.4429,6.4429,212400.0
2012-08-28 13:30:00,7.07,7.07,7.05,7.06,72000.0,6.452,6.452,6.4337,6.4429,72000.0
2012-08-28 14:00:00,7.06,7.09,7.05,7.09,170400.0,6.4429,6.4703,6.4337,6.4703,170400.0
2012-08-28 14:30:00,7.09,7.09,7.06,7.07,195600.0,6.4703,6.4703,6.4429,6.452,195600.0
2012-08-28 15:00:00,7.08,7.11,7.06,7.06,628800.0,6.4611,6.4885,6.4429,6.4429,628800.0
2012-08-28 15:30:00,7.07,7.07,7.04,7.05,652800.0,6.452,6.452,6.4246,6.4337,652800.0
2012-08-29 09:30:00,7.06,7.08,7.04,7.04,980400.0,6.4429,6.4611,6.4246,6.4246,980400.0
2012-08-29 10:00:00,7.05,7.08,7.04,7.07,858000.0,6.4337,6.4611,6.4246,6.452,858000.0
2012-08-29 10:30:00,7.07,7.07,7.01,7.02,450000.0,6.452,6.452,6.3972,6.4064,450000.0
2012-08-29 11:00:00,7.02,7.03,7.01,7.03,433200.0,6.4064,6.4155,6.3972,6.4155,433200.0
2012-08-29 11:30:00,7.03,7.07,7.03,7.06,381600.0,6.4155,6.452,6.4155,6.4429,381600.0
2012-08-29 12:00:00,7.06,7.07,7.05,7.06,147600.0,6.4429,6.452,6.4337,6.4429,147600.0
2012-08-29 12:30:00,7.07,7.08,7.07,7.07,145200.0,6.452,6.4611,6.452,6.452,145200.0
2012-08-29 13:00:00,7.08,7.1,7.08,7.1,222000.0,6.4611,6.4794,6.4611,6.4794,222000.0
2012-08-29 13:30:00,7.09,7.12,7.09,7.11,793200.0,6.4703,6.4976,6.4703,6.4885,793200.0
2012-08-29 14:00:00,7.1,7.11,7.09,7.1,355200.0,6.4794,6.4885,6.4703,6.4794,355200.0
2012-08-29 14:30:00,7.1,7.1,7.08,7.08,424800.0,6.4794,6.4794,6.4611,6.4611,424800.0
2012-08-29 15:00:00,7.08,7.09,7.08,7.09,273600.0,6.4611,6.4703,6.4611,6.4703,273600.0
2012-08-29 15:30:00,7.09,7.09,7.06,7.06,532800.0,6.4703,6.4703,6.4429,6.4429,532800.0
2012-08-30 09:30:00,6.96,6.97,6.93,6.94,1330800.0,6.3516,6.3607,6.3242,6.3334,1330800.0
2012-08-30 10:00:00,6.94,6.95,6.89,6.9,1028400.0,6.3334,6.3425,6.2877,6.2969,1028400.0
2012-08-30 10:30:00,6.9,6.9,6.86,6.89,864000.0,6.2969,6.2969,6.2604,6.2877,864000.0
2012-08-30 11:00:00,6.89,6.93,6.89,6.93,637200.0,6.2877,6.3242,6.2877,6.3242,637200.0
2012-08-30 11:30:00,6.93,6.93,6.91,6.91,228000.0,6.3242,6.3242,6.306,6.306,228000.0
2012-08-30 12:00:00,6.9,6.9,6.89,6.89,58800.0,6.2969,6.2969,6.2877,6.2877,58800.0
2012-08-30 12:30:00,6.9,6.92,6.9,6.92,403200.0,6.2969,6.3151,6.2969,6.3151,403200.0
2012-08-30 13:00:00,6.92,6.92,6.9,6.9,128400.0,6.3151,6.3151,6.2969,6.2969,128400.0
2012-08-30 13:30:00,6.91,6.92,6.9,6.92,376800.0,6.306,6.3151,6.2969,6.3151,376800.0
2012-08-30 14:00:00,6.92,6.94,6.92,6.92,222000.0,6.3151,6.3334,6.3151,6.3151,222000.0
2012-08-30 14:30:00,6.92,6.94,6.91,6.94,364800.0,6.3151,6.3334,6.306,6.3334,364800.0
2012-08-30 15:00:00,6.94,6.95,6.93,6.94,682800.0,6.3334,6.3425,6.3242,6.3334,682800.0
2012-08-30 15:30:00,6.95,6.97,6.9,6.91,1192800.0,6.3425,6.3607,6.2969,6.306,1192800.0
2012-08-31 09:30:00,7.03,7.07,7.01,7.01,597600.0,6.4155,6.452,6.3972,6.3972,597600.0
2012-08-31 10:00:00,7.02,7.04,6.89,7.01,2832000.0,6.4064,6.4246,6.2877,6.3972,2832000.0
2012-08-31 10:30:00,7.01,7.08,6.99,7.07,1184400.0,6.3972,6.4611,6.379,6.452,1184400.0
2012-08-31 11:00:00,7.07,7.1,7.06,7.06,744000.0,6.452,6.4794,6.4429,6.4429,744000.0
2012-08-31 11:30:00,7.06,7.07,7.05,7.05,198000.0,6.4429,6.452,6.4337,6.4337,198000.0
2012-08-31 12:00:00,7.05,7.06,6.96,6.98,616800.0,6.4337,6.4429,6.3516,6.3699,616800.0
2012-08-31 12:30:00,6.96,7.0,6.96,7.0,279600.0,6.3516,6.3881,6.3516,6.3881,279600.0
2012-08-31 13:00:00,7.0,7.0,6.94,6.95,585600.0,6.3881,6.3881,6.3334,6.3425,585600.0
2012-08-31 13:30:00,6.95,7.0,6.95,7.0,433200.0,6.3425,6.3881,6.3425,6.3881,433200.0
2012-08-31 14:00:00,7.0,7.04,6.98,7.04,465600.0,6.3881,6.4246,6.3699,6.4246,465600.0
2012-08-31 14:30:00,7.05,7.05,7.02,7.02,138000.0,6.4337,6.4337,6.4064,6.4064,138000.0
2012-08-31 15:00:00,7.02,7.02,6.97,7.0,452400.0,6.4064,6.4064,6.3607,6.3881,452400.0
2012-08-31 15:30:00,6.99,7.05,6.97,7.0,996000.0,6.379,6.4337,6.3607,6.3881,996000.0
2012-09-04 09:30:00,6.98,7.0,6.96,6.98,1160400.0,6.3699,6.3881,6.3516,6.3699,1160400.0
2012-09-04 10:00:00,6.97,6.98,6.89,6.9,781200.0,6.3607,6.3699,6.2877,6.2969,781200.0
2012-09-04 10:30:00,6.89,6.91,6.85,6.86,1015200.0,6.2877,6.306,6.2512,6.2604,1015200.0
2012-09-04 11:00:00,6.87,6.9,6.86,6.9,490800.0,6.2695,6.2969,6.2604,6.2969,490800.0
2012-09-04 11:30:00,6.9,6.9,6.88,6.89,234000.0,6.2969,6.2969,6.2786,6.2877,234000.0
2012-09-04 12:00:00,6.9,6.9,6.88,6.88,234000.0,6.2969,6.2969,6.2786,6.2786,234000.0
2012-09-04 12:30:00,6.89,6.91,6.88,6.9,243600.0,6.2877,6.306,6.2786,6.2969,243600.0
2012-09-04 13:00:00,6.91,6.92,6.9,6.92,454800.0,6.306,6.3151,6.2969,6.3151,454800.0
2012-09-04 13:30:00,6.92,6.93,6.9,6.91,540000.0,6.3151,6.3242,6.2969,6.306,540000.0
2012-09-04 14:00:00,6.91,6.97,6.9,6.97,607200.0,6.306,6.3607,6.2969,6.3607,607200.0
2012-09-04 14:30:00,6.98,7.05,6.98,7.01,1084800.0,6.3699,6.4337,6.3699,6.3972,1084800.0
2012-09-04 15:00:00,7.01,7.03,7.01,7.03,290400.0,6.3972,6.4155,6.3972,6.4155,290400.0
2012-09-04 15:30:00,7.03,7.03,6.97,6.97,1171200.0,6.4155,6.4155,6.3607,6.3607,1171200.0
2012-09-05 09:30:00,6.99,7.01,6.93,6.97,1311600.0,6.379,6.3972,6.3242,6.3607,1311600.0
2012-09-05 10:00:00,6.96,7.03,6.96,7.02,1284000.0,6.3516,6.4155,6.3516,6.4064,1284000.0
2012-09-05 10:30:00,7.04,7.04,6.96,6.97,561600.0,6.4246,6.4246,6.3516,6.3607,561600.0
2012-09-05 11:00:00,6.96,7.0,6.95,7.0,265200.0,6.3516,6.3881,6.3425,6.3881,265200.0
2012-09-05 11:30:00,7.01,7.02,7.0,7.0,252000.0,6.3972,6.4064,6.3881,6.3881,252000.0
2012-09-05 12:00:00,7.0,7.01,7.0,7.01,255600.0,6.3881,6.3972,6.3881,6.3972,255600.0
2012-09-05 12:30:00,7.01,7.01,7.0,7.0,67200.0,6.3972,6.3972,6.3881,6.3881,67200.0
2012-09-05 13:00:00,7.0,7.01,6.99,7.0,94800.0,6.3881,6.3972,6.379,6.3881,94800.0
2012-09-05 13:30:00,6.99,6.99,6.93,6.95,668400.0,6.379,6.379,6.3242,6.3425,668400.0
2012-09-05 14:00:00,6.95,6.97,6.94,6.96,373200.0,6.3425,6.3607,6.3334,6.3516,373200.0
2012-09-05 14:30:00,6.96,6.98,6.96,6.98,462000.0,6.3516,6.3699,6.3516,6.3699,462000.0
2012-09-05 15:00:00,6.98,6.98,6.95,6.97,363600.0,6.3699,6.3699,6.3425,6.3607,363600.0
2012-09-05 15:30:00,6.97,6.98,6.95,6.96,914400.0,6.3607,6.3699,6.3425,6.3516,914400.0
2012-09-06 09:30:00,7.09,7.21,7.09,7.2,1988400.0,6.4703,6.5798,6.4703,6.5706,1988400.0
2012-09-06 10:00:00,7.21,7.27,7.2,7.27,1344000.0,6.5798,6.6345,6.5706,6.6345,1344000.0
2012-09-06 10:30:00,7.28,7.35,7.28,7.34,1473600.0,6.6436,6.7075,6.6436,6.6984,1473600.0
2012-09-06 11:00:00,7.35,7.36,7.32,7.33,280800.0,6.7075,6.7167,6.6801,6.6893,280800.0
2012-09-06 11:30:00,7.34,7.37,7.34,7.36,450000.0,6.6984,6.7258,6.6984,6.7167,450000.0
2012-09-06 12:00:00,7.36,7.38,7.35,7.36,448800.0,6.7167,6.7349,6.7075,6.7167,448800.0
2012-09-06 12:30:00,7.36,7.38,7.36,7.37,278400.0,6.7167,6.7349,6.7167,6.7258,278400.0
2012-09-06 13:00:00,7.37,7.37,7.36,7.36,176400.0,6.7258,6.7258,6.7167,6.7167,176400.0
2012-09-06 13:30:00,7.36,7.38,7.36,7.37,288000.0,6.7167,6.7349,6.7167,6.7258,288000.0
2012-09-06 14:00:00,7.37,7.37,7.35,7.36,564000.0,6.7258,6.7258,6.7075,6.7167,564000.0
2012-09-06 14:30:00,7.36,7.38,7.36,7.36,376800.0,6.7167,6.7349,6.7167,6.7167,376800.0
2012-09-06 15:00:00,7.36,7.36,7.33,7.35,482400.0,6.7167,6.7167,6.6893,6.7075,482400.0
2012-09-06 15:30:00,7.35,7.39,7.35,7.38,1245600.0,6.7075,6.744,6.7075,6.7349,1245600.0
2012-09-07 09:30:00,7.42,7.48,7.41,7.44,2731200.0,6.7714,6.8262,6.7623,6.7897,2731200.0
2012-09-07 10:00:00,7.44,7.46,7.42,7.45,488400.0,6.7897,6.8079,6.7714,6.7988,488400.0
2012-09-07 10:30:00,7.45,7.47,7.43,7.45,370800.0,6.7988,6.817,6.7805,6.7988,370800.0
2012-09-07 11:00:00,7.45,7.45,7.43,7.45,164400.0,6.7988,6.7988,6.7805,6.7988,164400.0
2012-09-07 11:30:00,7.46,7.46,7.43,7.45,421200.0,6.8079,6.8079,6.7805,6.7988,421200.0
2012-09-07 12:00:00,7.45,7.46,7.44,7.44,160800.0,6.7988,6.8079,6.7897,6.7897,160800.0
2012-09-07 12:30:00,7.44,7.46,7.44,7.46,91200.0,6.7897,6.8079,6.7897,6.8079,91200.0
2012-09-07 13:00:00,7.46,7.47,7.44,7.46,298800.0,6.8079,6.817,6.7897,6.8079,298800.0
2012-09-07 13:30:00,7.45,7.45,7.44,7.44,117600.0,6.7988,6.7988,6.7897,6.7897,117600.0
2012-09-07 14:00:00,7.44,7.45,7.44,7.45,142800.0,6.7897,6.7988,6.7897,6.7988,142800.0
2012-09-07 14:30:00,7.46,7.47,7.45,7.45,307200.0,6.8079,6.817,6.7988,6.7988,307200.0
2012-09-07 15:00:00,7.45,7.46,7.44,7.45,86400.0,6.7988,6.8079,6.7897,6.7988,86400.0
2012-09-07 15:30:00,7.45,7.48,7.45,7.48,765600.0,6.7988,6.8262,6.7988,6.8262,765600.0
2012-09-10 09:30:00,7.45,7.47,7.43,7.46,846000.0,6.7988,6.817,6.7805,6.8079,846000.0
2012-09-10 10:00:00,7.46,7.49,7.45,7.48,344400.0,6.8079,6.8353,6.7988,6.8262,344400.0
2012-09-10 10:30:00,7.48,7.48,7.45,7.46,192000.0,6.8262,6.8262,6.7988,6.8079,192000.0
2012-09-10 11:00:00,7.46,7.48,7.45,7.47,140400.0,6.8079,6.8262,6.7988,6.817,140400.0
2012-09-10 11:30:00,7.47,7.48,7.47,7.47,69600.0,6.817,6.8262,6.817,6.817,69600.0
2012-09-10 12:00:00,7.47,7.47,7.45,7.45,93600.0,6.817,6.817,6.7988,6.7988,93600.0
2012-09-10 12:30:00,7.45,7.46,7.44,7.46,114000.0,6.7988,6.8079,6.7897,6.8079,114000.0
2012-09-10 13:00:00,7.46,7.48,7.46,7.47,40800.0,6.8079,6.8262,6.8079,6.817,40800.0
2012-09-10 13:30:00,7.47,7.48,7.43,7.43,138000.0,6.817,6.8262,6.7805,6.7805,138000.0
2012-09-10 14:00:00,7.43,7.45,7.43,7.44,192000.0,6.7805,6.7988,6.7805,6.7897,192000.0
2012-09-10 14:30:00,7.44,7.45,7.41,7.41,330000.0,6.7897,6.7988,6.7623,6.7623,330000.0
2012-09-10 15:00:00,7.41,7.42,7.39,7.41,391200.0,6.7623,6.7714,6.744,6.7623,391200.0
2012-09-10 15:30:00,7.39,7.39,7.34,7.35,1338000.0,6.744,6.744,6.6984,6.7075,1338000.0
2012-09-11 09:30:00,7.37,7.43,7.36,7.42,638400.0,6.7258,6.7805,6.7167,6.7714,638400.0
2012-09-11 10:00:00,7.43,7.43,7.41,7.42,458400.0,6.7805,6.7805,6.7623,6.7714,458400.0
2012-09-11 10:30:00,7.42,7.44,7.41,7.44,409200.0,6.7714,6.7897,6.7623,6.7897,409200.0
2012-09-11 11:00:00,7.44,7.48,7.44,7.48,397200.0,6.7897,6.8262,6.7897,6.8262,397200.0
2012-09-11 11:30:00,7.48,7.48,7.44,7.44,438000.0,6.8262,6.8262,6.7897,6.7897,438000.0
2012-09-11 12:00:00,7.45,7.45,7.43,7.44,454800.0,6.7988,6.7988,6.7805,6.7897,454800.0
2012-09-11 12:30:00,7.44,7.44,7.43,7.44,404400.0,6.7897,6.7897,6.7805,6.7897,404400.0
2012-09-11 13:00:00,7.44,7.45,7.43,7.45,304800.0,6.7897,6.7988,6.7805,6.7988,304800.0
2012-09-11 13:30:00,7.44,7.47,7.44,7.45,168000.0,6.7897,6.817,6.7897,6.7988,168000.0
2012-09-11 14:00:00,7.44,7.45,7.43,7.45,355200.0,6.7897,6.7988,6.7805,6.7988,355200.0
2012-09-11 14:30:00,7.45,7.45,7.41,7.42,358800.0,6.7988,6.7988,6.7623,6.7714,358800.0
2012-09-11 15:00:00,7.42,7.42,7.39,7.4,418800.0,6.7714,6.7714,6.744,6.7532,418800.0
2012-09-11 15:30:00,7.4,7.43,7.39,7.41,843600.0,6.7532,6.7805,6.744,6.7623,843600.0
2012-09-12 09:30:00,7.48,7.51,7.47,7.48,1154400.0,6.8262,6.8535,6.817,6.8262,1154400.0
2012-09-12 10:00:00,7.48,7.49,7.45,7.45,656400.0,6.8262,6.8353,6.7988,6.7988,656400.0
2012-09-12 10:30:00,7.45,7.46,7.41,7.45,580800.0,6.7988,6.8079,6.7623,6.7988,580800.0
2012-09-12 11:00:00,7.46,7.48,7.45,7.47,530400.0,6.8079,6.8262,6.7988,6.817,530400.0
2012-09-12 11:30:00,7.48,7.49,7.46,7.47,344400.0,6.8262,6.8353,6.8079,6.817,344400.0
2012-09-12 12:00:00,7.47,7.47,7.45,7.47,291600.0,6.817,6.817,6.7988,6.817,291600.0
2012-09-12 12:30:00,7.47,7.47,7.46,7.47,128400.0,6.817,6.817,6.8079,6.817,128400.0
2012-09-12 13:00:00,7.47,7.5,7.47,7.47,646800.0,6.817,6.8444,6.817,6.817,646800.0
2012-09-12 13:30:00,7.47,7.49,7.47,7.48,148800.0,6.817,6.8353,6.817,6.8262,148800.0
2012-09-12 14:00:00,7.48,7.48,7.45,7.48,435600.0,6.8262,6.8262,6.7988,6.8262,435600.0
2012-09-12 14:30:00,7.47,7.48,7.44,7.45,279600.0,6.817,6.8262,6.7897,6.7988,279600.0
2012-09-12 15:00:00,7.44,7.44,7.41,7.44,626400.0,6.7897,6.7897,6.7623,6.7897,626400.0
2012-09-12 15:30:00,7.44,7.47,7.43,7.47,720000.0,6.7897,6.817,6.7805,6.817,720000.0
2012-09-13 09:30:00,7.48,7.48,7.45,7.46,511200.0,6.8262,6.8262,6.7988,6.8079,511200.0
2012-09-13 10:00:00,7.47,7.49,7.46,7.46,300000.0,6.817,6.8353,6.8079,6.8079,300000.0
2012-09-13 10:30:00,7.46,7.48,7.46,7.48,148800.0,6.8079,6.8262,6.8079,6.8262,148800.0
2012-09-13 11:00:00,7.49,7.51,7.48,7.51,620400.0,6.8353,6.8535,6.8262,6.8535,620400.0
2012-09-13 11:30:00,7.51,7.52,7.49,7.49,814800.0,6.8535,6.8627,6.8353,6.8353,814800.0
2012-09-13 12:00:00,7.49,7.5,7.46,7.48,392400.0,6.8353,6.8444,6.8079,6.8262,392400.0
2012-09-13 12:30:00,7.48,7.66,7.47,7.64,3154800.0,6.8262,6.9904,6.817,6.9722,3154800.0
2012-09-13 13:00:00,7.65,7.72,7.63,7.72,1753200.0,6.9813,7.0452,6.9631,7.0452,1753200.0
2012-09-13 13:30:00,7.73,7.77,7.73,7.74,1210800.0,7.0543,7.0908,7.0543,7.0634,1210800.0
2012-09-13 14:00:00,7.74,7.9,7.73,7.87,2128800.0,7.0634,7.2095,7.0543,7.1821,2128800.0
2012-09-13 14:30:00,7.87,7.87,7.8,7.81,1688400.0,7.1821,7.1821,7.1182,7.1273,1688400.0
2012-09-13 15:00:00,7.82,7.84,7.79,7.82,1424400.0,7.1364,7.1547,7.1091,7.1364,1424400.0
2012-09-13 15:30:00,7.82,7.86,7.8,7.83,1371600.0,7.1364,7.1729,7.1182,7.1456,1371600.0
2012-09-14 09:30:00,7.87,7.98,7.86,7.95,3985200.0,7.1821,7.2825,7.1729,7.2551,3985200.0
2012-09-14 10:00:00,7.96,8.07,7.95,8.03,2151600.0,7.2642,7.3646,7.2551,7.3281,2151600.0
2012-09-14 10:30:00,8.03,8.03,7.95,7.97,1544400.0,7.3281,7.3281,7.2551,7.2733,1544400.0
2012-09-14 11:00:00,7.97,7.98,7.94,7.98,1467600.0,7.2733,7.2825,7.246,7.2825,1467600.0
2012-09-14 11:30:00,7.98,7.98,7.92,7.93,1390800.0,7.2825,7.2825,7.2277,7.2368,1390800.0
2012-09-14 12:00:00,7.93,8.0,7.93,7.99,550800.0,7.2368,7.3007,7.2368,7.2916,550800.0
2012-09-14 12:30:00,7.99,7.99,7.96,7.96,319200.0,7.2916,7.2916,7.2642,7.2642,319200.0
2012-09-14 13:00:00,7.95,7.96,7.88,7.89,506400.0,7.2551,7.2642,7.1912,7.2003,506400.0
2012-09-14 13:30:00,7.89,7.94,7.89,7.93,570000.0,7.2003,7.246,7.2003,7.2368,570000.0
2012-09-14 14:00:00,7.93,7.94,7.91,7.93,445200.0,7.2368,7.246,7.2186,7.2368,445200.0
2012-09-14 14:30:00,7.93,7.95,7.91,7.94,736800.0,7.2368,7.2551,7.2186,7.246,736800.0
2012-09-14 15:00:00,7.94,7.94,7.86,7.89,901200.0,7.246,7.246,7.1729,7.2003,901200.0
2012-09-14 15:30:00,7.89,7.93,7.85,7.93,2185200.0,7.2003,7.2368,7.1638,7.2368,2185200.0
2012-09-17 09:30:00,7.88,7.92,7.86,7.87,1054800.0,7.1912,7.2277,7.1729,7.1821,1054800.0
2012-09-17 10:00:00,7.88,7.9,7.86,7.9,374400.0,7.1912,7.2095,7.1729,7.2095,374400.0
2012-09-17 10:30:00,7.9,7.91,7.87,7.88,355200.0,7.2095,7.2186,7.1821,7.1912,355200.0
2012-09-17 11:00:00,7.89,7.9,7.87,7.89,423600.0,7.2003,7.2095,7.1821,7.2003,423600.0
2012-09-17 11:30:00,7.88,7.9,7.87,7.88,206400.0,7.1912,7.2095,7.1821,7.1912,206400.0
2012-09-17 12:00:00,7.88,7.89,7.87,7.88,218400.0,7.1912,7.2003,7.1821,7.1912,218400.0
2012-09-17 12:30:00,7.88,7.89,7.87,7.88,817200.0,7.1912,7.2003,7.1821,7.1912,817200.0
2012-09-17 13:00:00,7.87,7.88,7.87,7.87,372000.0,7.1821,7.1912,7.1821,7.1821,372000.0
2012-09-17 13:30:00,7.87,7.87,7.85,7.86,278400.0,7.1821,7.1821,7.1638,7.1729,278400.0
2012-09-17 14:00:00,7.85,7.86,7.81,7.83,537600.0,7.1638,7.1729,7.1273,7.1456,537600.0
2012-09-17 14:30:00,7.84,7.84,7.81,7.83,186000.0,7.1547,7.1547,7.1273,7.1456,186000.0
2012-09-17 15:00:00,7.83,7.83,7.79,7.8,591600.0,7.1456,7.1456,7.1091,7.1182,591600.0
2012-09-17 15:30:00,7.8,7.85,7.79,7.83,1028400.0,7.1182,7.1638,7.1091,7.1456,1028400.0
2012-09-18 09:30:00,7.81,7.82,7.77,7.81,1149600.0,7.1273,7.1364,7.0908,7.1273,1149600.0
2012-09-18 10:00:00,7.81,7.82,7.79,7.81,439200.0,7.1273,7.1364,7.1091,7.1273,439200.0
2012-09-18 10:30:00,7.81,7.84,7.8,7.84,886800.0,7.1273,7.1547,7.1182,7.1547,886800.0
2012-09-18 11:00:00,7.84,7.86,7.83,7.85,302400.0,7.1547,7.1729,7.1456,7.1638,302400.0
2012-09-18 11:30:00,7.84,7.84,7.81,7.82,298800.0,7.1547,7.1547,7.1273,7.1364,298800.0
2012-09-18 12:00:00,7.82,7.82,7.78,7.78,356400.0,7.1364,7.1364,7.0999,7.0999,356400.0
2012-09-18 12:30:00,7.78,7.81,7.77,7.8,349200.0,7.0999,7.1273,7.0908,7.1182,349200.0
2012-09-18 13:00:00,7.8,7.82,7.77,7.8,351600.0,7.1182,7.1364,7.0908,7.1182,351600.0
2012-09-18 13:30:00,7.8,7.8,7.78,7.78,138000.0,7.1182,7.1182,7.0999,7.0999,138000.0
2012-09-18 14:00:00,7.79,7.8,7.78,7.8,118800.0,7.1091,7.1182,7.0999,7.1182,118800.0
2012-09-18 14:30:00,7.8,7.8,7.78,7.79,187200.0,7.1182,7.1182,7.0999,7.1091,187200.0
2012-09-18 15:00:00,7.79,7.81,7.79,7.81,183600.0,7.1091,7.1273,7.1091,7.1273,183600.0
2012-09-18 15:30:00,7.8,7.83,7.8,7.83,1184400.0,7.1182,7.1456,7.1182,7.1456,1184400.0
2012-09-19 09:30:00,7.85,7.85,7.79,7.81,746400.0,7.1638,7.1638,7.1091,7.1273,746400.0
2012-09-19 10:00:00,7.81,7.88,7.81,7.84,955200.0,7.1273,7.1912,7.1273,7.1547,955200.0
2012-09-19 10:30:00,7.84,7.85,7.81,7.84,912000.0,7.1547,7.1638,7.1273,7.1547,912000.0
2012-09-19 11:00:00,7.83,7.9,7.83,7.88,409200.0,7.1456,7.2095,7.1456,7.1912,409200.0
2012-09-19 11:30:00,7.89,7.9,7.87,7.88,240000.0,7.2003,7.2095,7.1821,7.1912,240000.0
2012-09-19 12:00:00,7.88,7.91,7.87,7.91,342000.0,7.1912,7.2186,7.1821,7.2186,342000.0
2012-09-19 12:30:00,7.91,7.91,7.89,7.9,142800.0,7.2186,7.2186,7.2003,7.2095,142800.0
2012-09-19 13:00:00,7.9,7.9,7.88,7.88,268800.0,7.2095,7.2095,7.1912,7.1912,268800.0
2012-09-19 13:30:00,7.88,7.89,7.87,7.87,194400.0,7.1912,7.2003,7.1821,7.1821,194400.0
2012-09-19 14:00:00,7.88,7.9,7.88,7.89,99600.0,7.1912,7.2095,7.1912,7.2003,99600.0
2012-09-19 14:30:00,7.89,7.91,7.89,7.91,342000.0,7.2003,7.2186,7.2003,7.2186,342000.0
2012-09-19 15:00:00,7.9,7.91,7.89,7.9,220800.0,7.2095,7.2186,7.2003,7.2095,220800.0
2012-09-19 15:30:00,7.89,7.89,7.84,7.84,942000.0,7.2003,7.2003,7.1547,7.1547,942000.0
2012-09-20 09:30:00,7.73,7.75,7.67,7.68,1459200.0,7.0543,7.0726,6.9996,7.0087,1459200.0
2012-09-20 10:00:00,7.7,7.75,7.68,7.74,1032000.0,7.0269,7.0726,7.0087,7.0634,1032000.0
2012-09-20 10:30:00,7.74,7.79,7.73,7.79,505200.0,7.0634,7.1091,7.0543,7.1091,505200.0
2012-09-20 11:00:00,7.79,7.81,7.76,7.77,745200.0,7.1091,7.1273,7.0817,7.0908,745200.0
2012-09-20 11:30:00,7.77,7.8,7.77,7.8,355200.0,7.0908,7.1182,7.0908,7.1182,355200.0
2012-09-20 12:00:00,7.8,7.82,7.77,7.77,806400.0,7.1182,7.1364,7.0908,7.0908,806400.0
2012-09-20 12:30:00,7.77,7.78,7.75,7.77,414000.0,7.0908,7.0999,7.0726,7.0908,414000.0
2012-09-20 13:00:00,7.76,7.79,7.76,7.79,362400.0,7.0817,7.1091,7.0817,7.1091,362400.0
2012-09-20 13:30:00,7.79,7.81,7.79,7.79,852000.0,7.1091,7.1273,7.1091,7.1091,852000.0
2012-09-20 14:00:00,7.79,7.82,7.78,7.81,452400.0,7.1091,7.1364,7.0999,7.1273,452400.0
2012-09-20 14:30:00,7.81,7.83,7.8,7.81,408000.0,7.1273,7.1456,7.1182,7.1273,408000.0
2012-09-20 15:00:00,7.81,7.85,7.81,7.85,817200.0,7.1273,7.1638,7.1273,7.1638,817200.0
2012-09-20 15:30:00,7.84,7.85,7.8,7.84,805200.0,7.1547,7.1638,7.1182,7.1547,805200.0
2012-09-21 09:30:00,7.96,7.96,7.91,7.93,2550000.0,7.2642,7.2642,7.2186,7.2368,2550000.0
2012-09-21 10:00:00,7.94,7.94,7.91,7.94,1078800.0,7.246,7.246,7.2186,7.246,1078800.0
2012-09-21 10:30:00,7.94,7.94,7.89,7.9,652800.0,7.246,7.246,7.2003,7.2095,652800.0
2012-09-21 11:00:00,7.9,7.91,7.89,7.9,417600.0,7.2095,7.2186,7.2003,7.2095,417600.0
2012-09-21 11:30:00,7.9,7.92,7.9,7.91,252000.0,7.2095,7.2277,7.2095,7.2186,252000.0
2012-09-21 12:00:00,7.91,7.92,7.88,7.89,220800.0,7.2186,7.2277,7.1912,7.2003,220800.0
2012-09-21 12:30:00,7.9,7.91,7.89,7.89,98400.0,7.2095,7.2186,7.2003,7.2003,98400.0
2012-09-21 13:00:00,7.9,7.9,7.89,7.9,184800.0,7.2095,7.2095,7.2003,7.2095,184800.0
2012-09-21 13:30:00,7.89,7.91,7.89,7.9,247200.0,7.2003,7.2186,7.2003,7.2095,247200.0
2012-09-21 14:00:00,7.9,7.9,7.86,7.88,320400.0,7.2095,7.2095,7.1729,7.1912,320400.0
2012-09-21 14:30:00,7.87,7.89,7.86,7.87,186000.0,7.1821,7.2003,7.1729,7.1821,186000.0
2012-09-21 15:00:00,7.87,7.88,7.86,7.86,315600.0,7.1821,7.1912,7.1729,7.1729,315600.0
2012-09-21 15:30:00,7.87,7.87,7.82,7.84,1821600.0,7.1821,7.1821,7.1364,7.1547,1821600.0
2012-09-24 09:30:00,7.72,7.75,7.7,7.75,1690800.0,7.0452,7.0726,7.0269,7.0726,1690800.0
2012-09-24 10:00:00,7.75,7.76,7.72,7.75,718800.0,7.0726,7.0817,7.0452,7.0726,718800.0
2012-09-24 10:30:00,7.75,7.8,7.75,7.8,655200.0,7.0726,7.1182,7.0726,7.1182,655200.0
2012-09-24 11:00:00,7.8,7.81,7.77,7.78,1064400.0,7.1182,7.1273,7.0908,7.0999,1064400.0
2012-09-24 11:30:00,7.77,7.78,7.75,7.77,457200.0,7.0908,7.0999,7.0726,7.0908,457200.0
2012-09-24 12:00:00,7.76,7.77,7.75,7.76,256800.0,7.0817,7.0908,7.0726,7.0817,256800.0
2012-09-24 12:30:00,7.75,7.76,7.73,7.76,283200.0,7.0726,7.0817,7.0543,7.0817,283200.0
2012-09-24 13:00:00,7.76,7.76,7.75,7.76,202800.0,7.0817,7.0817,7.0726,7.0817,202800.0
2012-09-24 13:30:00,7.75,7.75,7.73,7.75,199200.0,7.0726,7.0726,7.0543,7.0726,199200.0
2012-09-24 14:00:00,7.74,7.79,7.74,7.79,202800.0,7.0634,7.1091,7.0634,7.1091,202800.0
2012-09-24 14:30:00,7.8,7.85,7.79,7.83,936000.0,7.1182,7.1638,7.1091,7.1456,936000.0
2012-09-24 15:00:00,7.83,7.83,7.8,7.83,457200.0,7.1456,7.1456,7.1182,7.1456,457200.0
2012-09-24 15:30:00,7.82,7.83,7.77,7.79,1597200.0,7.1364,7.1456,7.0908,7.1091,1597200.0
2012-09-25 09:30:00,7.84,7.85,7.81,7.83,1374000.0,7.1547,7.1638,7.1273,7.1456,1374000.0
2012-09-25 10:00:00,7.84,7.88,7.84,7.84,1260000.0,7.1547,7.1912,7.1547,7.1547,1260000.0
2012-09-25 10:30:00,7.85,7.88,7.84,7.86,548400.0,7.1638,7.1912,7.1547,7.1729,548400.0
2012-09-25 11:00:00,7.87,7.89,7.86,7.86,429600.0,7.1821,7.2003,7.1729,7.1729,429600.0
2012-09-25 11:30:00,7.86,7.86,7.84,7.84,274800.0,7.1729,7.1729,7.1547,7.1547,274800.0
2012-09-25 12:00:00,7.84,7.84,7.8,7.81,495600.0,7.1547,7.1547,7.1182,7.1273,495600.0
2012-09-25 12:30:00,7.8,7.82,7.73,7.77,1164000.0,7.1182,7.1364,7.0543,7.0908,1164000.0
2012-09-25 13:00:00,7.76,7.76,7.74,7.75,552000.0,7.0817,7.0817,7.0634,7.0726,552000.0
2012-09-25 13:30:00,7.75,7.78,7.73,7.74,360000.0,7.0726,7.0999,7.0543,7.0634,360000.0
2012-09-25 14:00:00,7.74,7.75,7.69,7.7,956400.0,7.0634,7.0726,7.0178,7.0269,956400.0
2012-09-25 14:30:00,7.7,7.72,7.65,7.65,484800.0,7.0269,7.0452,6.9813,6.9813,484800.0
2012-09-25 15:00:00,7.65,7.67,7.56,7.61,1146000.0,6.9813,6.9996,6.8992,6.9448,1146000.0
2012-09-25 15:30:00,7.62,7.64,7.54,7.55,1244400.0,6.9539,6.9722,6.8809,6.89,1244400.0
2012-09-26 09:30:00,7.54,7.54,7.46,7.49,1758000.0,6.8809,6.8809,6.8079,6.8353,1758000.0
2012-09-26 10:00:00,7.49,7.5,7.41,7.41,1819200.0,6.8353,6.8444,6.7623,6.7623,1819200.0
2012-09-26 10:30:00,7.42,7.43,7.36,7.38,1540800.0,6.7714,6.7805,6.7167,6.7349,1540800.0
2012-09-26 11:00:00,7.38,7.45,7.38,7.45,745200.0,6.7349,6.7988,6.7349,6.7988,745200.0
2012-09-26 11:30:00,7.45,7.47,7.42,7.44,579600.0,6.7988,6.817,6.7714,6.7897,579600.0
2012-09-26 12:00:00,7.45,7.49,7.45,7.45,769200.0,6.7988,6.8353,6.7988,6.7988,769200.0
2012-09-26 12:30:00,7.45,7.48,7.43,7.48,316800.0,6.7988,6.8262,6.7805,6.8262,316800.0
2012-09-26 13:00:00,7.48,7.51,7.46,7.5,739200.0,6.8262,6.8535,6.8079,6.8444,739200.0
2012-09-26 13:30:00,7.5,7.5,7.44,7.44,598800.0,6.8444,6.8444,6.7897,6.7897,598800.0
2012-09-26 14:00:00,7.44,7.49,7.44,7.47,421200.0,6.7897,6.8353,6.7897,6.817,421200.0
2012-09-26 14:30:00,7.47,7.47,7.44,7.46,801600.0,6.817,6.817,6.7897,6.8079,801600.0
2012-09-26 15:00:00,7.46,7.46,7.42,7.43,937200.0,6.8079,6.8079,6.7714,6.7805,937200.0
2012-09-26 15:30:00,7.43,7.44,7.4,7.42,1150800.0,6.7805,6.7897,6.7532,6.7714,1150800.0
2012-09-27 09:30:00,7.51,7.52,7.47,7.48,1698000.0,6.8535,6.8627,6.817,6.8262,1698000.0
2012-09-27 10:00:00,7.48,7.49,7.45,7.48,738000.0,6.8262,6.8353,6.7988,6.8262,738000.0
2012-09-27 10:30:00,7.47,7.52,7.46,7.5,586800.0,6.817,6.8627,6.8079,6.8444,586800.0
2012-09-27 11:00:00,7.51,7.52,7.46,7.48,576000.0,6.8535,6.8627,6.8079,6.8262,576000.0
2012-09-27 11:30:00,7.49,7.56,7.48,7.55,398400.0,6.8353,6.8992,6.8262,6.89,398400.0
2012-09-27 12:00:00,7.55,7.63,7.55,7.63,825600.0,6.89,6.9631,6.89,6.9631,825600.0
2012-09-27 12:30:00,7.62,7.63,7.6,7.62,295200.0,6.9539,6.9631,6.9357,6.9539,295200.0
2012-09-27 13:00:00,7.61,7.63,7.61,7.62,156000.0,6.9448,6.9631,6.9448,6.9539,156000.0
2012-09-27 13:30:00,7.62,7.67,7.62,7.65,343200.0,6.9539,6.9996,6.9539,6.9813,343200.0
2012-09-27 14:00:00,7.65,7.66,7.65,7.66,79200.0,6.9813,6.9904,6.9813,6.9904,79200.0
2012-09-27 14:30:00,7.66,7.68,7.64,7.64,423600.0,6.9904,7.0087,6.9722,6.9722,423600.0
2012-09-27 15:00:00,7.65,7.65,7.63,7.64,385200.0,6.9813,6.9813,6.9631,6.9722,385200.0
2012-09-27 15:30:00,7.63,7.66,7.61,7.63,1310400.0,6.9631,6.9904,6.9448,6.9631,1310400.0
2012-09-28 09:30:00,7.54,7.54,7.45,7.47,1872000.0,6.8809,6.8809,6.7988,6.817,1872000.0
2012-09-28 10:00:00,7.47,7.51,7.44,7.45,1213200.0,6.817,6.8535,6.7897,6.7988,1213200.0
2012-09-28 10:30:00,7.45,7.5,7.45,7.48,1692000.0,6.7988,6.8444,6.7988,6.8262,1692000.0
2012-09-28 11:00:00,7.48,7.49,7.45,7.45,1424400.0,6.8262,6.8353,6.7988,6.7988,1424400.0
2012-09-28 11:30:00,7.45,7.5,7.45,7.5,1557600.0,6.7988,6.8444,6.7988,6.8444,1557600.0
2012-09-28 12:00:00,7.49,7.57,7.49,7.52,1999200.0,6.8353,6.9083,6.8353,6.8627,1999200.0
2012-09-28 12:30:00,7.53,7.54,7.52,7.54,1161600.0,6.8718,6.8809,6.8627,6.8809,1161600.0
2012-09-28 13:00:00,7.54,7.56,7.51,7.56,1136400.0,6.8809,6.8992,6.8535,6.8992,1136400.0
2012-09-28 13:30:00,7.56,7.61,7.56,7.58,558000.0,6.8992,6.9448,6.8992,6.9174,558000.0
2012-09-28 14:00:00,7.58,7.6,7.54,7.54,522000.0,6.9174,6.9357,6.8809,6.8809,522000.0
2012-09-28 14:30:00,7.53,7.55,7.52,7.54,295200.0,6.8718,6.89,6.8627,6.8809,295200.0
2012-09-28 15:00:00,7.54,7.55,7.5,7.51,782400.0,6.8809,6.89,6.8444,6.8535,782400.0
2012-09-28 15:30:00,7.51,7.57,7.48,7.51,3009600.0,6.8535,6.9083,6.8262,6.8535,3009600.0
2012-10-01 09:30:00,7.61,7.66,7.59,7.63,1827600.0,6.9448,6.9904,6.9265,6.9631,1827600.0
2012-10-01 10:00:00,7.64,7.79,7.64,7.75,2353200.0,6.9722,7.1091,6.9722,7.0726,2353200.0
2012-10-01 10:30:00,7.75,7.75,7.72,7.73,453600.0,7.0726,7.0726,7.0452,7.0543,453600.0
2012-10-01 11:00:00,7.73,7.76,7.73,7.74,805200.0,7.0543,7.0817,7.0543,7.0634,805200.0
2012-10-01 11:30:00,7.74,7.74,7.69,7.7,1148400.0,7.0634,7.0634,7.0178,7.0269,1148400.0
2012-10-01 12:00:00,7.7,7.72,7.7,7.72,729600.0,7.0269,7.0452,7.0269,7.0452,729600.0
2012-10-01 12:30:00,7.73,7.73,7.64,7.66,1612800.0,7.0543,7.0543,6.9722,6.9904,1612800.0
2012-10-01 13:00:00,7.66,7.66,7.58,7.63,1017600.0,6.9904,6.9904,6.9174,6.9631,1017600.0
2012-10-01 13:30:00,7.63,7.65,7.59,7.65,630000.0,6.9631,6.9813,6.9265,6.9813,630000.0
2012-10-01 14:00:00,7.66,7.67,7.63,7.64,729600.0,6.9904,6.9996,6.9631,6.9722,729600.0
2012-10-01 14:30:00,7.64,7.67,7.63,7.66,579600.0,6.9722,6.9996,6.9631,6.9904,579600.0
2012-10-01 15:00:00,7.66,7.66,7.53,7.56,1472400.0,6.9904,6.9904,6.8718,6.8992,1472400.0
2012-10-01 15:30:00,7.56,7.59,7.54,7.58,1425600.0,6.8992,6.9265,6.8809,6.9174,1425600.0
2012-10-02 09:30:00,7.67,7.7,7.63,7.64,1417200.0,6.9996,7.0269,6.9631,6.9722,1417200.0
2012-10-02 10:00:00,7.64,7.64,7.58,7.64,1137600.0,6.9722,6.9722,6.9174,6.9722,1137600.0
2012-10-02 10:30:00,7.64,7.67,7.58,7.59,742800.0,6.9722,6.9996,6.9174,6.9265,742800.0
2012-10-02 11:00:00,7.58,7.61,7.57,7.58,566400.0,6.9174,6.9448,6.9083,6.9174,566400.0
2012-10-02 11:30:00,7.58,7.61,7.51,7.53,1423200.0,6.9174,6.9448,6.8535,6.8718,1423200.0
2012-10-02 12:00:00,7.52,7.58,7.52,7.56,726000.0,6.8627,6.9174,6.8627,6.8992,726000.0
2012-10-02 12:30:00,7.56,7.57,7.54,7.56,348000.0,6.8992,6.9083,6.8809,6.8992,348000.0
2012-10-02 13:00:00,7.56,7.56,7.54,7.55,230400.0,6.8992,6.8992,6.8809,6.89,230400.0
2012-10-02 13:30:00,7.55,7.59,7.52,7.54,577200.0,6.89,6.9265,6.8627,6.8809,577200.0
2012-10-02 14:00:00,7.54,7.55,7.5,7.52,442800.0,6.8809,6.89,6.8444,6.8627,442800.0
2012-10-02 14:30:00,7.52,7.52,7.5,7.51,272400.0,6.8627,6.8627,6.8444,6.8535,272400.0
2012-10-02 15:00:00,7.5,7.56,7.5,7.56,327600.0,6.8444,6.8992,6.8444,6.8992,327600.0
2012-10-02 15:30:00,7.56,7.61,7.55,7.6,1257600.0,6.8992,6.9448,6.89,6.9357,1257600.0
2012-10-03 09:30:00,7.66,7.66,7.57,7.58,517200.0,6.9904,6.9904,6.9083,6.9174,517200.0
2012-10-03 10:00:00,7.59,7.67,7.54,7.66,934800.0,6.9265,6.9996,6.8809,6.9904,934800.0
2012-10-03 10:30:00,7.66,7.67,7.62,7.62,270000.0,6.9904,6.9996,6.9539,6.9539,270000.0
2012-10-03 11:00:00,7.63,7.71,7.63,7.7,824400.0,6.9631,7.0361,6.9631,7.0269,824400.0
2012-10-03 11:30:00,7.69,7.73,7.69,7.72,1017600.0,7.0178,7.0543,7.0178,7.0452,1017600.0
2012-10-03 12:00:00,7.72,7.73,7.71,7.73,284400.0,7.0452,7.0543,7.0361,7.0543,284400.0
2012-10-03 12:30:00,7.73,7.74,7.72,7.73,564000.0,7.0543,7.0634,7.0452,7.0543,564000.0
2012-10-03 13:00:00,7.72,7.73,7.72,7.72,144000.0,7.0452,7.0543,7.0452,7.0452,144000.0
2012-10-03 13:30:00,7.72,7.72,7.65,7.67,658800.0,7.0452,7.0452,6.9813,6.9996,658800.0
2012-10-03 14:00:00,7.67,7.68,7.65,7.65,320400.0,6.9996,7.0087,6.9813,6.9813,320400.0
2012-10-03 14:30:00,7.64,7.68,7.64,7.65,454800.0,6.9722,7.0087,6.9722,6.9813,454800.0
2012-10-03 15:00:00,7.66,7.69,7.63,7.68,1051200.0,6.9904,7.0178,6.9631,7.0087,1051200.0
2012-10-03 15:30:00,7.68,7.7,7.66,7.69,1213200.0,7.0087,7.0269,6.9904,7.0178,1213200.0
2012-10-04 09:30:00,7.78,7.79,7.75,7.79,1442400.0,7.0999,7.1091,7.0726,7.1091,1442400.0
2012-10-04 10:00:00,7.78,7.88,7.77,7.86,1137600.0,7.0999,7.1912,7.0908,7.1729,1137600.0
2012-10-04 10:30:00,7.86,7.86,7.83,7.85,382800.0,7.1729,7.1729,7.1456,7.1638,382800.0
2012-10-04 11:00:00,7.86,7.86,7.8,7.8,765600.0,7.1729,7.1729,7.1182,7.1182,765600.0
2012-10-04 11:30:00,7.79,7.81,7.78,7.81,106800.0,7.1091,7.1273,7.0999,7.1273,106800.0
2012-10-04 12:00:00,7.81,7.86,7.8,7.84,440400.0,7.1273,7.1729,7.1182,7.1547,440400.0
2012-10-04 12:30:00,7.84,7.85,7.82,7.82,172800.0,7.1547,7.1638,7.1364,7.1364,172800.0
2012-10-04 13:00:00,7.83,7.86,7.83,7.86,99600.0,7.1456,7.1729,7.1456,7.1729,99600.0
2012-10-04 13:30:00,7.85,7.87,7.84,7.86,232800.0,7.1638,7.1821,7.1547,7.1729,232800.0
2012-10-04 14:00:00,7.86,7.87,7.82,7.84,637200.0,7.1729,7.1821,7.1364,7.1547,637200.0
2012-10-04 14:30:00,7.85,7.86,7.84,7.85,224400.0,7.1638,7.1729,7.1547,7.1638,224400.0
2012-10-04 15:00:00,7.86,7.88,7.85,7.85,278400.0,7.1729,7.1912,7.1638,7.1638,278400.0
2012-10-04 15:30:00,7.86,7.87,7.83,7.87,562800.0,7.1729,7.1821,7.1456,7.1821,562800.0
2012-10-05 09:30:00,7.98,8.0,7.94,7.98,1462800.0,7.2825,7.3007,7.246,7.2825,1462800.0
2012-10-05 10:00:00,7.99,8.02,7.96,8.01,532800.0,7.2916,7.319,7.2642,7.3098,532800.0
2012-10-05 10:30:00,8.01,8.02,7.96,7.98,417600.0,7.3098,7.319,7.2642,7.2825,417600.0
2012-10-05 11:00:00,7.98,7.98,7.95,7.95,304800.0,7.2825,7.2825,7.2551,7.2551,304800.0
2012-10-05 11:30:00,7.96,7.97,7.93,7.95,320400.0,7.2642,7.2733,7.2368,7.2551,320400.0
2012-10-05 12:00:00,7.94,7.96,7.92,7.94,297600.0,7.246,7.2642,7.2277,7.246,297600.0
2012-10-05 12:30:00,7.95,7.97,7.93,7.95,144000.0,7.2551,7.2733,7.2368,7.2551,144000.0
2012-10-05 13:00:00,7.95,7.96,7.92,7.92,177600.0,7.2551,7.2642,7.2277,7.2277,177600.0
2012-10-05 13:30:00,7.92,7.93,7.89,7.91,350400.0,7.2277,7.2368,7.2003,7.2186,350400.0
2012-10-05 14:00:00,7.9,7.92,7.89,7.9,312000.0,7.2095,7.2277,7.2003,7.2095,312000.0
2012-10-05 14:30:00,7.9,7.9,7.83,7.83,528000.0,7.2095,7.2095,7.1456,7.1456,528000.0
2012-10-05 15:00:00,7.83,7.86,7.81,7.84,674400.0,7.1456,7.1729,7.1273,7.1547,674400.0
2012-10-05 15:30:00,7.85,7.85,7.79,7.85,808800.0,7.1638,7.1638,7.1091,7.1638,808800.0
2012-10-08 09:30:00,7.77,7.77,7.73,7.77,440400.0,7.0908,7.0908,7.0543,7.0908,440400.0
2012-10-08 10:00:00,7.76,7.79,7.74,7.74,210000.0,7.0817,7.1091,7.0634,7.0634,210000.0
2012-10-08 10:30:00,7.74,7.8,7.74,7.78,294000.0,7.0634,7.1182,7.0634,7.0999,294000.0
2012-10-08 11:00:00,7.77,7.78,7.74,7.76,229200.0,7.0908,7.0999,7.0634,7.0817,229200.0
2012-10-08 11:30:00,7.76,7.76,7.73,7.76,411600.0,7.0817,7.0817,7.0543,7.0817,411600.0
2012-10-08 12:00:00,7.76,7.77,7.74,7.76,698400.0,7.0817,7.0908,7.0634,7.0817,698400.0
2012-10-08 12:30:00,7.77,7.77,7.75,7.77,152400.0,7.0908,7.0908,7.0726,7.0908,152400.0
2012-10-08 13:00:00,7.77,7.78,7.75,7.76,163200.0,7.0908,7.0999,7.0726,7.0817,163200.0
2012-10-08 13:30:00,7.77,7.78,7.76,7.76,207600.0,7.0908,7.0999,7.0817,7.0817,207600.0
2012-10-08 14:00:00,7.76,7.78,7.76,7.77,272400.0,7.0817,7.0999,7.0817,7.0908,272400.0
2012-10-08 14:30:00,7.77,7.77,7.76,7.77,81600.0,7.0908,7.0908,7.0817,7.0908,81600.0
2012-10-08 15:00:00,7.77,7.82,7.77,7.79,355200.0,7.0908,7.1364,7.0908,7.1091,355200.0
2012-10-08 15:30:00,7.8,7.8,7.77,7.78,350400.0,7.1182,7.1182,7.0908,7.0999,350400.0
2012-10-09 09:30:00,7.76,7.78,7.72,7.73,678000.0,7.0817,7.0999,7.0452,7.0543,678000.0
2012-10-09 10:00:00,7.72,7.77,7.72,7.73,219600.0,7.0452,7.0908,7.0452,7.0543,219600.0
2012-10-09 10:30:00,7.73,7.75,7.6,7.62,861600.0,7.0543,7.0726,6.9357,6.9539,861600.0
2012-10-09 11:00:00,7.62,7.62,7.57,7.58,570000.0,6.9539,6.9539,6.9083,6.9174,570000.0
2012-10-09 11:30:00,7.58,7.6,7.56,7.58,495600.0,6.9174,6.9357,6.8992,6.9174,495600.0
2012-10-09 12:00:00,7.59,7.62,7.58,7.61,414000.0,6.9265,6.9539,6.9174,6.9448,414000.0
2012-10-09 12:30:00,7.59,7.6,7.57,7.57,460800.0,6.9265,6.9357,6.9083,6.9083,460800.0
2012-10-09 13:00:00,7.57,7.61,7.57,7.6,345600.0,6.9083,6.9448,6.9083,6.9357,345600.0
2012-10-09 13:30:00,7.6,7.63,7.59,7.6,250800.0,6.9357,6.9631,6.9265,6.9357,250800.0
2012-10-09 14:00:00,7.6,7.63,7.59,7.62,217200.0,6.9357,6.9631,6.9265,6.9539,217200.0
2012-10-09 14:30:00,7.61,7.63,7.58,7.62,266400.0,6.9448,6.9631,6.9174,6.9539,266400.0
2012-10-09 15:00:00,7.64,7.64,7.56,7.56,474000.0,6.9722,6.9722,6.8992,6.8992,474000.0
2012-10-09 15:30:00,7.57,7.59,7.54,7.55,936000.0,6.9083,6.9265,6.8809,6.89,936000.0
2012-10-10 09:30:00,7.54,7.55,7.48,7.5,501600.0,6.8809,6.89,6.8262,6.8444,501600.0
2012-10-10 10:00:00,7.51,7.55,7.5,7.55,240000.0,6.8535,6.89,6.8444,6.89,240000.0
2012-10-10 10:30:00,7.55,7.56,7.51,7.52,169200.0,6.89,6.8992,6.8535,6.8627,169200.0
2012-10-10 11:00:00,7.52,7.53,7.5,7.51,141600.0,6.8627,6.8718,6.8444,6.8535,141600.0
2012-10-10 11:30:00,7.51,7.51,7.44,7.46,583200.0,6.8535,6.8535,6.7897,6.8079,583200.0
2012-10-10 12:00:00,7.46,7.48,7.45,7.45,308400.0,6.8079,6.8262,6.7988,6.7988,308400.0
2012-10-10 12:30:00,7.46,7.46,7.38,7.39,754800.0,6.8079,6.8079,6.7349,6.744,754800.0
2012-10-10 13:00:00,7.39,7.42,7.37,7.42,649200.0,6.744,6.7714,6.7258,6.7714,649200.0
2012-10-10 13:30:00,7.41,7.43,7.39,7.4,472800.0,6.7623,6.7805,6.744,6.7532,472800.0
2012-10-10 14:00:00,7.4,7.44,7.4,7.42,807600.0,6.7532,6.7897,6.7532,6.7714,807600.0
2012-10-10 14:30:00,7.42,7.43,7.39,7.4,387600.0,6.7714,6.7805,6.744,6.7532,387600.0
2012-10-10 15:00:00,7.41,7.44,7.39,7.41,379200.0,6.7623,6.7897,6.744,6.7623,379200.0
2012-10-10 15:30:00,7.4,7.41,7.38,7.41,742800.0,6.7532,6.7623,6.7349,6.7623,742800.0
2012-10-11 09:30:00,7.56,7.56,7.52,7.53,1441200.0,6.8992,6.8992,6.8627,6.8718,1441200.0
2012-10-11 10:00:00,7.53,7.56,7.51,7.55,811200.0,6.8718,6.8992,6.8535,6.89,811200.0
2012-10-11 10:30:00,7.55,7.59,7.54,7.57,574800.0,6.89,6.9265,6.8809,6.9083,574800.0
2012-10-11 11:00:00,7.57,7.59,7.52,7.53,279600.0,6.9083,6.9265,6.8627,6.8718,279600.0
2012-10-11 11:30:00,7.54,7.54,7.48,7.49,332400.0,6.8809,6.8809,6.8262,6.8353,332400.0
2012-10-11 12:00:00,7.5,7.52,7.48,7.49,254400.0,6.8444,6.8627,6.8262,6.8353,254400.0
2012-10-11 12:30:00,7.49,7.52,7.48,7.5,432000.0,6.8353,6.8627,6.8262,6.8444,432000.0
2012-10-11 13:00:00,7.5,7.52,7.47,7.48,853200.0,6.8444,6.8627,6.817,6.8262,853200.0
2012-10-11 13:30:00,7.48,7.48,7.42,7.44,319200.0,6.8262,6.8262,6.7714,6.7897,319200.0
2012-10-11 14:00:00,7.44,7.47,7.44,7.47,446400.0,6.7897,6.817,6.7897,6.817,446400.0
2012-10-11 14:30:00,7.47,7.47,7.43,7.44,158400.0,6.817,6.817,6.7805,6.7897,158400.0
2012-10-11 15:00:00,7.43,7.47,7.43,7.47,246000.0,6.7805,6.817,6.7805,6.817,246000.0
2012-10-11 15:30:00,7.46,7.47,7.42,7.42,568800.0,6.8079,6.817,6.7714,6.7714,568800.0
2012-10-12 09:30:00,7.43,7.48,7.4,7.48,775200.0,6.7805,6.8262,6.7532,6.8262,775200.0
2012-10-12 10:00:00,7.48,7.5,7.42,7.43,555600.0,6.8262,6.8444,6.7714,6.7805,555600.0
2012-10-12 10:30:00,7.42,7.45,7.42,7.42,258000.0,6.7714,6.7988,6.7714,6.7714,258000.0
2012-10-12 11:00:00,7.43,7.43,7.36,7.36,642000.0,6.7805,6.7805,6.7167,6.7167,642000.0
2012-10-12 11:30:00,7.36,7.36,7.29,7.33,850800.0,6.7167,6.7167,6.6528,6.6893,850800.0
2012-10-12 12:00:00,7.33,7.35,7.32,7.32,301200.0,6.6893,6.7075,6.6801,6.6801,301200.0
2012-10-12 12:30:00,7.33,7.34,7.31,7.33,302400.0,6.6893,6.6984,6.671,6.6893,302400.0
2012-10-12 13:00:00,7.33,7.34,7.31,7.32,283200.0,6.6893,6.6984,6.671,6.6801,283200.0
2012-10-12 13:30:00,7.32,7.34,7.3,7.34,436800.0,6.6801,6.6984,6.6619,6.6984,436800.0
2012-10-12 14:00:00,7.34,7.36,7.33,7.36,277200.0,6.6984,6.7167,6.6893,6.7167,277200.0
2012-10-12 14:30:00,7.36,7.38,7.34,7.37,250800.0,6.7167,6.7349,6.6984,6.7258,250800.0
2012-10-12 15:00:00,7.36,7.37,7.34,7.36,138000.0,6.7167,6.7258,6.6984,6.7167,138000.0
2012-10-12 15:30:00,7.36,7.36,7.33,7.34,1096800.0,6.7167,6.7167,6.6893,6.6984,1096800.0
2012-10-15 09:30:00,7.39,7.41,7.35,7.38,788400.0,6.744,6.7623,6.7075,6.7349,788400.0
2012-10-15 10:00:00,7.36,7.39,7.33,7.33,494400.0,6.7167,6.744,6.6893,6.6893,494400.0
2012-10-15 10:30:00,7.33,7.37,7.33,7.35,309600.0,6.6893,6.7258,6.6893,6.7075,309600.0
2012-10-15 11:00:00,7.36,7.41,7.35,7.4,616800.0,6.7167,6.7623,6.7075,6.7532,616800.0
2012-10-15 11:30:00,7.4,7.46,7.4,7.44,412800.0,6.7532,6.8079,6.7532,6.7897,412800.0
2012-10-15 12:00:00,7.44,7.48,7.43,7.48,300000.0,6.7897,6.8262,6.7805,6.8262,300000.0
2012-10-15 12:30:00,7.48,7.5,7.47,7.48,331200.0,6.8262,6.8444,6.817,6.8262,331200.0
2012-10-15 13:00:00,7.48,7.51,7.47,7.47,175200.0,6.8262,6.8535,6.817,6.817,175200.0
2012-10-15 13:30:00,7.48,7.48,7.46,7.48,211200.0,6.8262,6.8262,6.8079,6.8262,211200.0
2012-10-15 14:00:00,7.48,7.49,7.48,7.48,256800.0,6.8262,6.8353,6.8262,6.8262,256800.0
2012-10-15 14:30:00,7.47,7.48,7.43,7.45,424800.0,6.817,6.8262,6.7805,6.7988,424800.0
2012-10-15 15:00:00,7.45,7.5,7.44,7.49,458400.0,6.7988,6.8444,6.7897,6.8353,458400.0
2012-10-15 15:30:00,7.49,7.54,7.48,7.52,1393200.0,6.8353,6.8809,6.8262,6.8627,1393200.0
2012-10-16 09:30:00,7.63,7.68,7.61,7.68,963600.0,6.9631,7.0087,6.9448,7.0087,963600.0
2012-10-16 10:00:00,7.68,7.7,7.67,7.69,544800.0,7.0087,7.0269,6.9996,7.0178,544800.0
2012-10-16 10:30:00,7.69,7.71,7.66,7.7,363600.0,7.0178,7.0361,6.9904,7.0269,363600.0
2012-10-16 11:00:00,7.7,7.73,7.68,7.73,220800.0,7.0269,7.0543,7.0087,7.0543,220800.0
2012-10-16 11:30:00,7.73,7.74,7.72,7.73,205200.0,7.0543,7.0634,7.0452,7.0543,205200.0
2012-10-16 12:00:00,7.73,7.77,7.73,7.74,328800.0,7.0543,7.0908,7.0543,7.0634,328800.0
2012-10-16 12:30:00,7.74,7.75,7.73,7.73,307200.0,7.0634,7.0726,7.0543,7.0543,307200.0
2012-10-16 13:00:00,7.73,7.75,7.73,7.75,326400.0,7.0543,7.0726,7.0543,7.0726,326400.0
2012-10-16 13:30:00,7.75,7.76,7.74,7.75,309600.0,7.0726,7.0817,7.0634,7.0726,309600.0
2012-10-16 14:00:00,7.75,7.75,7.71,7.72,343200.0,7.0726,7.0726,7.0361,7.0452,343200.0
2012-10-16 14:30:00,7.72,7.73,7.71,7.73,484800.0,7.0452,7.0543,7.0361,7.0543,484800.0
2012-10-16 15:00:00,7.73,7.73,7.7,7.72,480000.0,7.0543,7.0543,7.0269,7.0452,480000.0
2012-10-16 15:30:00,7.72,7.76,7.72,7.75,672000.0,7.0452,7.0817,7.0452,7.0726,672000.0
2012-10-17 09:30:00,7.77,7.81,7.73,7.81,1802400.0,7.0908,7.1273,7.0543,7.1273,1802400.0
2012-10-17 10:00:00,7.8,7.85,7.8,7.84,818400.0,7.1182,7.1638,7.1182,7.1547,818400.0
2012-10-17 10:30:00,7.84,7.86,7.83,7.83,445200.0,7.1547,7.1729,7.1456,7.1456,445200.0
2012-10-17 11:00:00,7.83,7.83,7.81,7.83,405600.0,7.1456,7.1456,7.1273,7.1456,405600.0
2012-10-17 11:30:00,7.83,7.85,7.82,7.84,129600.0,7.1456,7.1638,7.1364,7.1547,129600.0
2012-10-17 12:00:00,7.84,7.87,7.84,7.86,334800.0,7.1547,7.1821,7.1547,7.1729,334800.0
2012-10-17 12:30:00,7.86,7.86,7.85,7.85,267600.0,7.1729,7.1729,7.1638,7.1638,267600.0
2012-10-17 13:00:00,7.86,7.86,7.84,7.85,338400.0,7.1729,7.1729,7.1547,7.1638,338400.0
2012-10-17 13:30:00,7.84,7.85,7.78,7.8,516000.0,7.1547,7.1638,7.0999,7.1182,516000.0
2012-10-17 14:00:00,7.8,7.84,7.8,7.84,280800.0,7.1182,7.1547,7.1182,7.1547,280800.0
2012-10-17 14:30:00,7.83,7.85,7.83,7.85,565200.0,7.1456,7.1638,7.1456,7.1638,565200.0
2012-10-17 15:00:00,7.85,7.87,7.84,7.86,446400.0,7.1638,7.1821,7.1547,7.1729,446400.0
2012-10-17 15:30:00,7.86,7.87,7.84,7.85,576000.0,7.1729,7.1821,7.1547,7.1638,576000.0
2012-10-18 09:30:00,7.8,7.82,7.78,7.82,561600.0,7.1182,7.1364,7.0999,7.1364,561600.0
2012-10-18 10:00:00,7.82,7.86,7.77,7.78,974400.0,7.1364,7.1729,7.0908,7.0999,974400.0
2012-10-18 10:30:00,7.78,7.83,7.78,7.82,750000.0,7.0999,7.1456,7.0999,7.1364,750000.0
2012-10-18 11:00:00,7.82,7.84,7.82,7.84,295200.0,7.1364,7.1547,7.1364,7.1547,295200.0
2012-10-18 11:30:00,7.84,7.89,7.84,7.89,964800.0,7.1547,7.2003,7.1547,7.2003,964800.0
2012-10-18 12:00:00,7.89,7.91,7.88,7.89,306000.0,7.2003,7.2186,7.1912,7.2003,306000.0
2012-10-18 12:30:00,7.89,7.89,7.8,7.82,1028400.0,7.2003,7.2003,7.1182,7.1364,1028400.0
2012-10-18 13:00:00,7.82,7.83,7.77,7.81,357600.0,7.1364,7.1456,7.0908,7.1273,357600.0
2012-10-18 13:30:00,7.8,7.81,7.75,7.76,584400.0,7.1182,7.1273,7.0726,7.0817,584400.0
2012-10-18 14:00:00,7.76,7.81,7.76,7.77,439200.0,7.0817,7.1273,7.0817,7.0908,439200.0
2012-10-18 14:30:00,7.77,7.77,7.72,7.77,1058400.0,7.0908,7.0908,7.0452,7.0908,1058400.0
2012-10-18 15:00:00,7.77,7.8,7.75,7.78,616800.0,7.0908,7.1182,7.0726,7.0999,616800.0
2012-10-18 15:30:00,7.79,7.82,7.78,7.79,778800.0,7.1091,7.1364,7.0999,7.1091,778800.0
2012-10-19 09:30:00,7.75,7.75,7.64,7.68,1352400.0,7.0726,7.0726,6.9722,7.0087,1352400.0
2012-10-19 10:00:00,7.66,7.68,7.62,7.66,577200.0,6.9904,7.0087,6.9539,6.9904,577200.0
2012-10-19 10:30:00,7.65,7.65,7.61,7.62,447600.0,6.9813,6.9813,6.9448,6.9539,447600.0
2012-10-19 11:00:00,7.63,7.63,7.54,7.56,730800.0,6.9631,6.9631,6.8809,6.8992,730800.0
2012-10-19 11:30:00,7.56,7.57,7.5,7.52,524400.0,6.8992,6.9083,6.8444,6.8627,524400.0
2012-10-19 12:00:00,7.53,7.53,7.45,7.46,562800.0,6.8718,6.8718,6.7988,6.8079,562800.0
2012-10-19 12:30:00,7.47,7.5,7.47,7.48,266400.0,6.817,6.8444,6.817,6.8262,266400.0
2012-10-19 13:00:00,7.47,7.5,7.46,7.48,274800.0,6.817,6.8444,6.8079,6.8262,274800.0
2012-10-19 13:30:00,7.48,7.48,7.39,7.41,1136400.0,6.8262,6.8262,6.744,6.7623,1136400.0
2012-10-19 14:00:00,7.41,7.43,7.36,7.37,518400.0,6.7623,6.7805,6.7167,6.7258,518400.0
2012-10-19 14:30:00,7.37,7.41,7.35,7.4,451200.0,6.7258,6.7623,6.7075,6.7532,451200.0
2012-10-19 15:00:00,7.4,7.44,7.37,7.42,612000.0,6.7532,6.7897,6.7258,6.7714,612000.0
2012-10-19 15:30:00,7.41,7.45,7.39,7.4,1214400.0,6.7623,6.7988,6.744,6.7532,1214400.0
2012-10-22 09:30:00,7.37,7.41,7.34,7.39,1246800.0,6.7258,6.7623,6.6984,6.744,1246800.0
2012-10-22 10:00:00,7.39,7.44,7.39,7.42,612000.0,6.744,6.7897,6.744,6.7714,612000.0
2012-10-22 10:30:00,7.42,7.42,7.36,7.37,249600.0,6.7714,6.7714,6.7167,6.7258,249600.0
2012-10-22 11:00:00,7.37,7.39,7.31,7.33,998400.0,6.7258,6.744,6.671,6.6893,998400.0
2012-10-22 11:30:00,7.34,7.39,7.33,7.37,852000.0,6.6984,6.744,6.6893,6.7258,852000.0
2012-10-22 12:00:00,7.36,7.38,7.35,7.36,216000.0,6.7167,6.7349,6.7075,6.7167,216000.0
2012-10-22 12:30:00,7.36,7.36,7.33,7.34,116400.0,6.7167,6.7167,6.6893,6.6984,116400.0
2012-10-22 13:00:00,7.33,7.35,7.26,7.27,714000.0,6.6893,6.7075,6.6254,6.6345,714000.0
2012-10-22 13:30:00,7.27,7.29,7.23,7.27,543600.0,6.6345,6.6528,6.598,6.6345,543600.0
2012-10-22 14:00:00,7.27,7.3,7.26,7.27,447600.0,6.6345,6.6619,6.6254,6.6345,447600.0
2012-10-22 14:30:00,7.28,7.3,7.26,7.27,382800.0,6.6436,6.6619,6.6254,6.6345,382800.0
2012-10-22 15:00:00,7.27,7.33,7.25,7.33,837600.0,6.6345,6.6893,6.6163,6.6893,837600.0
2012-10-22 15:30:00,7.33,7.43,7.31,7.41,1327200.0,6.6893,6.7805,6.671,6.7623,1327200.0
2012-10-23 09:30:00,7.17,7.17,7.09,7.12,1374000.0,6.5433,6.5433,6.4703,6.4976,1374000.0
2012-10-23 10:00:00,7.12,7.16,7.07,7.08,1351200.0,6.4976,6.5341,6.452,6.4611,1351200.0
2012-10-23 10:30:00,7.08,7.08,7.01,7.06,1179600.0,6.4611,6.4611,6.3972,6.4429,1179600.0
2012-10-23 11:00:00,7.06,7.09,7.05,7.07,609600.0,6.4429,6.4703,6.4337,6.452,609600.0
2012-10-23 11:30:00,7.06,7.07,7.03,7.07,406800.0,6.4429,6.452,6.4155,6.452,406800.0
2012-10-23 12:00:00,7.07,7.11,7.06,7.1,289200.0,6.452,6.4885,6.4429,6.4794,289200.0
2012-10-23 12:30:00,7.1,7.13,7.1,7.12,673200.0,6.4794,6.5068,6.4794,6.4976,673200.0
2012-10-23 13:00:00,7.12,7.16,7.11,7.13,583200.0,6.4976,6.5341,6.4885,6.5068,583200.0
2012-10-23 13:30:00,7.13,7.14,7.1,7.14,354000.0,6.5068,6.5159,6.4794,6.5159,354000.0
2012-10-23 14:00:00,7.14,7.17,7.07,7.12,1056000.0,6.5159,6.5433,6.452,6.4976,1056000.0
2012-10-23 14:30:00,7.12,7.18,7.1,7.17,1087200.0,6.4976,6.5524,6.4794,6.5433,1087200.0
2012-10-23 15:00:00,7.17,7.19,7.13,7.14,549600.0,6.5433,6.5615,6.5068,6.5159,549600.0
2012-10-23 15:30:00,7.14,7.14,7.08,7.1,1118400.0,6.5159,6.5159,6.4611,6.4794,1118400.0
2012-10-24 09:30:00,7.17,7.2,7.12,7.15,1424400.0,6.5433,6.5706,6.4976,6.525,1424400.0
2012-10-24 10:00:00,7.14,7.16,7.09,7.11,594000.0,6.5159,6.5341,6.4703,6.4885,594000.0
2012-10-24 10:30:00,7.1,7.15,7.09,7.13,352800.0,6.4794,6.525,6.4703,6.5068,352800.0
2012-10-24 11:00:00,7.13,7.15,7.1,7.12,390000.0,6.5068,6.525,6.4794,6.4976,390000.0
2012-10-24 11:30:00,7.12,7.13,7.08,7.08,763200.0,6.4976,6.5068,6.4611,6.4611,763200.0
2012-10-24 12:00:00,7.08,7.1,7.07,7.09,372000.0,6.4611,6.4794,6.452,6.4703,372000.0
2012-10-24 12:30:00,7.1,7.13,7.1,7.13,559200.0,6.4794,6.5068,6.4794,6.5068,559200.0
2012-10-24 13:00:00,7.13,7.14,7.11,7.12,291600.0,6.5068,6.5159,6.4885,6.4976,291600.0
2012-10-24 13:30:00,7.12,7.12,7.11,7.11,234000.0,6.4976,6.4976,6.4885,6.4885,234000.0
2012-10-24 14:00:00,7.12,7.14,7.05,7.13,1125600.0,6.4976,6.5159,6.4337,6.5068,1125600.0
2012-10-24 14:30:00,7.13,7.13,7.08,7.08,457200.0,6.5068,6.5068,6.4611,6.4611,457200.0
2012-10-24 15:00:00,7.07,7.09,7.01,7.05,864000.0,6.452,6.4703,6.3972,6.4337,864000.0
2012-10-24 15:30:00,7.05,7.05,7.0,7.03,723600.0,6.4337,6.4337,6.3881,6.4155,723600.0
2012-10-25 09:30:00,7.18,7.22,7.15,7.17,2292000.0,6.5524,6.5889,6.525,6.5433,2292000.0
2012-10-25 10:00:00,7.17,7.18,7.12,7.14,865200.0,6.5433,6.5524,6.4976,6.5159,865200.0
2012-10-25 10:30:00,7.14,7.14,7.06,7.09,982800.0,6.5159,6.5159,6.4429,6.4703,982800.0
2012-10-25 11:00:00,7.09,7.11,7.03,7.04,598800.0,6.4703,6.4885,6.4155,6.4246,598800.0
2012-10-25 11:30:00,7.04,7.05,6.97,7.02,1581600.0,6.4246,6.4337,6.3607,6.4064,1581600.0
2012-10-25 12:00:00,7.02,7.03,7.0,7.02,303600.0,6.4064,6.4155,6.3881,6.4064,303600.0
2012-10-25 12:30:00,7.02,7.07,6.99,7.07,493200.0,6.4064,6.452,6.379,6.452,493200.0
2012-10-25 13:00:00,7.08,7.1,7.05,7.09,372000.0,6.4611,6.4794,6.4337,6.4703,372000.0
2012-10-25 13:30:00,7.09,7.1,7.06,7.08,244800.0,6.4703,6.4794,6.4429,6.4611,244800.0
2012-10-25 14:00:00,7.09,7.09,7.05,7.06,465600.0,6.4703,6.4703,6.4337,6.4429,465600.0
2012-10-25 14:30:00,7.08,7.11,7.07,7.07,464400.0,6.4611,6.4885,6.452,6.452,464400.0
2012-10-25 15:00:00,7.07,7.08,7.04,7.05,1150800.0,6.452,6.4611,6.4246,6.4337,1150800.0
2012-10-25 15:30:00,7.05,7.1,7.04,7.09,2030400.0,6.4337,6.4794,6.4246,6.4703,2030400.0
2012-10-26 09:30:00,7.08,7.15,7.06,7.06,1236000.0,6.4611,6.525,6.4429,6.4429,1236000.0
2012-10-26 10:00:00,7.06,7.11,7.04,7.04,1098000.0,6.4429,6.4885,6.4246,6.4246,1098000.0
2012-10-26 10:30:00,7.03,7.06,6.98,7.0,637200.0,6.4155,6.4429,6.3699,6.3881,637200.0
2012-10-26 11:00:00,7.0,7.04,6.98,7.04,591600.0,6.3881,6.4246,6.3699,6.4246,591600.0
2012-10-26 11:30:00,7.04,7.05,6.99,7.0,466800.0,6.4246,6.4337,6.379,6.3881,466800.0
2012-10-26 12:00:00,7.0,7.0,6.94,6.99,955200.0,6.3881,6.3881,6.3334,6.379,955200.0
2012-10-26 12:30:00,6.99,7.02,6.96,7.02,474000.0,6.379,6.4064,6.3516,6.4064,474000.0
2012-10-26 13:00:00,7.01,7.02,6.98,7.02,307200.0,6.3972,6.4064,6.3699,6.4064,307200.0
2012-10-26 13:30:00,7.01,7.09,7.01,7.06,856800.0,6.3972,6.4703,6.3972,6.4429,856800.0
2012-10-26 14:00:00,7.07,7.09,7.05,7.08,298800.0,6.452,6.4703,6.4337,6.4611,298800.0
2012-10-26 14:30:00,7.08,7.12,7.07,7.09,595200.0,6.4611,6.4976,6.452,6.4703,595200.0
2012-10-26 15:00:00,7.09,7.14,7.09,7.14,606000.0,6.4703,6.5159,6.4703,6.5159,606000.0
2012-10-26 15:30:00,7.14,7.16,7.06,7.07,1148400.0,6.5159,6.5341,6.4429,6.452,1148400.0
2012-10-31 09:30:00,7.16,7.18,7.12,7.15,985200.0,6.5341,6.5524,6.4976,6.525,985200.0
2012-10-31 10:00:00,7.14,7.16,7.11,7.13,248400.0,6.5159,6.5341,6.4885,6.5068,248400.0
2012-10-31 10:30:00,7.12,7.12,7.06,7.07,583200.0,6.4976,6.4976,6.4429,6.452,583200.0
2012-10-31 11:00:00,7.06,7.06,7.0,7.05,230400.0,6.4429,6.4429,6.3881,6.4337,230400.0
2012-10-31 11:30:00,7.07,7.07,7.05,7.05,68400.0,6.452,6.452,6.4337,6.4337,68400.0
2012-10-31 12:00:00,7.03,7.04,7.0,7.0,328800.0,6.4155,6.4246,6.3881,6.3881,328800.0
2012-10-31 12:30:00,6.99,7.02,6.98,7.02,182400.0,6.379,6.4064,6.3699,6.4064,182400.0
2012-10-31 13:00:00,7.02,7.03,7.0,7.03,207600.0,6.4064,6.4155,6.3881,6.4155,207600.0
2012-10-31 13:30:00,7.04,7.04,7.02,7.03,217200.0,6.4246,6.4246,6.4064,6.4155,217200.0
2012-10-31 14:00:00,7.05,7.07,7.05,7.07,232800.0,6.4337,6.452,6.4337,6.452,232800.0
2012-10-31 14:30:00,7.07,7.07,7.04,7.05,228000.0,6.452,6.452,6.4246,6.4337,228000.0
2012-10-31 15:00:00,7.04,7.12,7.02,7.11,585600.0,6.4246,6.4976,6.4064,6.4885,585600.0
2012-10-31 15:30:00,7.11,7.11,7.07,7.07,866400.0,6.4885,6.4885,6.452,6.452,866400.0
2012-11-01 09:30:00,7.13,7.22,7.11,7.2,1304400.0,6.5068,6.5889,6.4885,6.5706,1304400.0
2012-11-01 10:00:00,7.21,7.29,7.21,7.27,829200.0,6.5798,6.6528,6.5798,6.6345,829200.0
2012-11-01 10:30:00,7.27,7.32,7.27,7.3,350400.0,6.6345,6.6801,6.6345,6.6619,350400.0
2012-11-01 11:00:00,7.3,7.31,7.27,7.28,416400.0,6.6619,6.671,6.6345,6.6436,416400.0
2012-11-01 11:30:00,7.29,7.33,7.29,7.31,424800.0,6.6528,6.6893,6.6528,6.671,424800.0
2012-11-01 12:00:00,7.31,7.31,7.3,7.3,132000.0,6.671,6.671,6.6619,6.6619,132000.0
2012-11-01 12:30:00,7.31,7.31,7.27,7.29,292800.0,6.671,6.671,6.6345,6.6528,292800.0
2012-11-01 13:00:00,7.28,7.28,7.26,7.26,124800.0,6.6436,6.6436,6.6254,6.6254,124800.0
2012-11-01 13:30:00,7.26,7.29,7.26,7.27,223200.0,6.6254,6.6528,6.6254,6.6345,223200.0
2012-11-01 14:00:00,7.27,7.29,7.25,7.28,364800.0,6.6345,6.6528,6.6163,6.6436,364800.0
2012-11-01 14:30:00,7.28,7.31,7.27,7.3,183600.0,6.6436,6.671,6.6345,6.6619,183600.0
2012-11-01 15:00:00,7.3,7.32,7.28,7.29,396000.0,6.6619,6.6801,6.6436,6.6528,396000.0
2012-11-01 15:30:00,7.29,7.31,7.27,7.31,694800.0,6.6528,6.671,6.6345,6.671,694800.0
2012-11-02 09:30:00,7.43,7.43,7.33,7.35,1650000.0,6.7805,6.7805,6.6893,6.7075,1650000.0
2012-11-02 10:00:00,7.36,7.36,7.27,7.29,1134000.0,6.7167,6.7167,6.6345,6.6528,1134000.0
2012-11-02 10:30:00,7.28,7.31,7.26,7.27,774000.0,6.6436,6.671,6.6254,6.6345,774000.0
2012-11-02 11:00:00,7.27,7.29,7.25,7.29,340800.0,6.6345,6.6528,6.6163,6.6528,340800.0
2012-11-02 11:30:00,7.27,7.3,7.26,7.28,338400.0,6.6345,6.6619,6.6254,6.6436,338400.0
2012-11-02 12:00:00,7.29,7.29,7.27,7.29,216000.0,6.6528,6.6528,6.6345,6.6528,216000.0
2012-11-02 12:30:00,7.29,7.3,7.27,7.28,200400.0,6.6528,6.6619,6.6345,6.6436,200400.0
2012-11-02 13:00:00,7.28,7.28,7.26,7.26,166800.0,6.6436,6.6436,6.6254,6.6254,166800.0
2012-11-02 13:30:00,7.27,7.28,7.23,7.23,230400.0,6.6345,6.6436,6.598,6.598,230400.0
2012-11-02 14:00:00,7.23,7.23,7.19,7.22,589200.0,6.598,6.598,6.5615,6.5889,589200.0
2012-11-02 14:30:00,7.21,7.21,7.14,7.17,385200.0,6.5798,6.5798,6.5159,6.5433,385200.0
2012-11-02 15:00:00,7.18,7.18,7.15,7.16,247200.0,6.5524,6.5524,6.525,6.5341,247200.0
2012-11-02 15:30:00,7.15,7.15,7.09,7.1,1129200.0,6.525,6.525,6.4703,6.4794,1129200.0
2012-11-05 09:30:00,7.07,7.08,7.02,7.04,850800.0,6.452,6.4611,6.4064,6.4246,850800.0
2012-11-05 10:00:00,7.04,7.06,7.01,7.04,410400.0,6.4246,6.4429,6.3972,6.4246,410400.0
2012-11-05 10:30:00,7.04,7.12,7.04,7.11,435600.0,6.4246,6.4976,6.4246,6.4885,435600.0
2012-11-05 11:00:00,7.11,7.13,7.1,7.1,189600.0,6.4885,6.5068,6.4794,6.4794,189600.0
2012-11-05 11:30:00,7.11,7.11,7.08,7.08,170400.0,6.4885,6.4885,6.4611,6.4611,170400.0
2012-11-05 12:00:00,7.09,7.1,7.07,7.07,216000.0,6.4703,6.4794,6.452,6.452,216000.0
2012-11-05 12:30:00,7.07,7.07,7.04,7.05,456000.0,6.452,6.452,6.4246,6.4337,456000.0
2012-11-05 13:00:00,7.05,7.09,7.05,7.08,250800.0,6.4337,6.4703,6.4337,6.4611,250800.0
2012-11-05 13:30:00,7.08,7.1,7.08,7.09,130800.0,6.4611,6.4794,6.4611,6.4703,130800.0
2012-11-05 14:00:00,7.1,7.11,7.09,7.11,74400.0,6.4794,6.4885,6.4703,6.4885,74400.0
2012-11-05 14:30:00,7.11,7.14,7.11,7.13,140400.0,6.4885,6.5159,6.4885,6.5068,140400.0
2012-11-05 15:00:00,7.13,7.14,7.12,7.14,193200.0,6.5068,6.5159,6.4976,6.5159,193200.0
2012-11-05 15:30:00,7.14,7.19,7.12,7.15,844800.0,6.5159,6.5615,6.4976,6.525,844800.0
2012-11-06 09:30:00,7.21,7.26,7.2,7.26,1136400.0,6.5798,6.6254,6.5706,6.6254,1136400.0
2012-11-06 10:00:00,7.26,7.26,7.22,7.22,352800.0,6.6254,6.6254,6.5889,6.5889,352800.0
2012-11-06 10:30:00,7.23,7.26,7.2,7.24,388800.0,6.598,6.6254,6.5706,6.6071,388800.0
2012-11-06 11:00:00,7.24,7.26,7.23,7.25,148800.0,6.6071,6.6254,6.598,6.6163,148800.0
2012-11-06 11:30:00,7.25,7.36,7.25,7.35,937200.0,6.6163,6.7167,6.6163,6.7075,937200.0
2012-11-06 12:00:00,7.35,7.4,7.35,7.38,538800.0,6.7075,6.7532,6.7075,6.7349,538800.0
2012-11-06 12:30:00,7.38,7.38,7.33,7.35,439200.0,6.7349,6.7349,6.6893,6.7075,439200.0
2012-11-06 13:00:00,7.35,7.37,7.34,7.37,582000.0,6.7075,6.7258,6.6984,6.7258,582000.0
2012-11-06 13:30:00,7.36,7.38,7.35,7.35,312000.0,6.7167,6.7349,6.7075,6.7075,312000.0
2012-11-06 14:00:00,7.36,7.37,7.34,7.36,309600.0,6.7167,6.7258,6.6984,6.7167,309600.0
2012-11-06 14:30:00,7.36,7.38,7.32,7.33,303600.0,6.7167,6.7349,6.6801,6.6893,303600.0
2012-11-06 15:00:00,7.34,7.34,7.31,7.31,303600.0,6.6984,6.6984,6.671,6.671,303600.0
2012-11-06 15:30:00,7.31,7.33,7.29,7.31,1075200.0,6.671,6.6893,6.6528,6.671,1075200.0
2012-11-07 09:30:00,7.12,7.12,6.99,7.03,3229200.0,6.4976,6.4976,6.379,6.4155,3229200.0
2012-11-07 10:00:00,7.03,7.03,6.91,6.94,1551600.0,6.4155,6.4155,6.306,6.3334,1551600.0
2012-11-07 10:30:00,6.94,6.97,6.82,6.82,1165200.0,6.3334,6.3607,6.2239,6.2239,1165200.0
2012-11-07 11:00:00,6.82,6.88,6.76,6.76,1984800.0,6.2239,6.2786,6.1691,6.1691,1984800.0
2012-11-07 11:30:00,6.77,6.84,6.72,6.83,1398000.0,6.1782,6.2421,6.1326,6.233,1398000.0
2012-11-07 12:00:00,6.84,6.87,6.82,6.86,846000.0,6.2421,6.2695,6.2239,6.2604,846000.0
2012-11-07 12:30:00,6.85,6.88,6.85,6.86,502800.0,6.2512,6.2786,6.2512,6.2604,502800.0
2012-11-07 13:00:00,6.86,6.93,6.85,6.9,1089600.0,6.2604,6.3242,6.2512,6.2969,1089600.0
2012-11-07 13:30:00,6.9,6.93,6.89,6.89,295200.0,6.2969,6.3242,6.2877,6.2877,295200.0
2012-11-07 14:00:00,6.9,6.94,6.89,6.91,302400.0,6.2969,6.3334,6.2877,6.306,302400.0
2012-11-07 14:30:00,6.9,6.91,6.85,6.91,397200.0,6.2969,6.306,6.2512,6.306,397200.0
2012-11-07 15:00:00,6.91,6.95,6.86,6.94,636000.0,6.306,6.3425,6.2604,6.3334,636000.0
2012-11-07 15:30:00,6.94,6.95,6.82,6.82,1652400.0,6.3334,6.3425,6.2239,6.2239,1652400.0
2012-11-08 09:30:00,6.82,6.92,6.82,6.88,1545600.0,6.2239,6.3151,6.2239,6.2786,1545600.0
2012-11-08 10:00:00,6.88,6.89,6.77,6.8,793200.0,6.2786,6.2877,6.1782,6.2056,793200.0
2012-11-08 10:30:00,6.8,6.84,6.75,6.78,2354400.0,6.2056,6.2421,6.16,6.1874,2354400.0
2012-11-08 11:00:00,6.8,6.8,6.74,6.78,757200.0,6.2056,6.2056,6.1508,6.1874,757200.0
2012-11-08 11:30:00,6.78,6.79,6.73,6.78,628800.0,6.1874,6.1965,6.1417,6.1874,628800.0
2012-11-08 12:00:00,6.78,6.79,6.72,6.74,592800.0,6.1874,6.1965,6.1326,6.1508,592800.0
2012-11-08 12:30:00,6.75,6.75,6.7,6.73,351600.0,6.16,6.16,6.1143,6.1417,351600.0
2012-11-08 13:00:00,6.74,6.74,6.62,6.65,964800.0,6.1508,6.1508,6.0413,6.0687,964800.0
2012-11-08 13:30:00,6.64,6.72,6.63,6.72,526800.0,6.0596,6.1326,6.0505,6.1326,526800.0
2012-11-08 14:00:00,6.72,6.72,6.67,6.68,367200.0,6.1326,6.1326,6.087,6.0961,367200.0
2012-11-08 14:30:00,6.68,6.7,6.66,6.68,268800.0,6.0961,6.1143,6.0778,6.0961,268800.0
2012-11-08 15:00:00,6.68,6.69,6.67,6.67,322800.0,6.0961,6.1052,6.087,6.087,322800.0
2012-11-08 15:30:00,6.67,6.67,6.57,6.57,1369200.0,6.087,6.087,5.9957,5.9957,1369200.0
2012-11-09 09:30:00,6.51,6.59,6.5,6.57,1390800.0,5.941,6.014,5.9318,5.9957,1390800.0
2012-11-09 10:00:00,6.57,6.65,6.56,6.64,1172400.0,5.9957,6.0687,5.9866,6.0596,1172400.0
2012-11-09 10:30:00,6.64,6.68,6.62,6.66,709200.0,6.0596,6.0961,6.0413,6.0778,709200.0
2012-11-09 11:00:00,6.66,6.69,6.64,6.67,441600.0,6.0778,6.1052,6.0596,6.087,441600.0
2012-11-09 11:30:00,6.67,6.7,6.66,6.69,424800.0,6.087,6.1143,6.0778,6.1052,424800.0
2012-11-09 12:00:00,6.7,6.76,6.7,6.75,700800.0,6.1143,6.1691,6.1143,6.16,700800.0
2012-11-09 12:30:00,6.76,6.77,6.73,6.73,522000.0,6.1691,6.1782,6.1417,6.1417,522000.0
2012-11-09 13:00:00,6.73,6.76,6.62,6.62,1317600.0,6.1417,6.1691,6.0413,6.0413,1317600.0
2012-11-09 13:30:00,6.62,6.65,6.58,6.64,612000.0,6.0413,6.0687,6.0048,6.0596,612000.0
2012-11-09 14:00:00,6.64,6.67,6.61,6.67,350400.0,6.0596,6.087,6.0322,6.087,350400.0
2012-11-09 14:30:00,6.67,6.72,6.63,6.64,457200.0,6.087,6.1326,6.0505,6.0596,457200.0
2012-11-09 15:00:00,6.63,6.65,6.61,6.64,357600.0,6.0505,6.0687,6.0322,6.0596,357600.0
2012-11-09 15:30:00,6.64,6.68,6.59,6.59,1078800.0,6.0596,6.0961,6.014,6.014,1078800.0
2012-11-12 09:30:00,6.65,6.67,6.63,6.65,808800.0,6.0687,6.087,6.0505,6.0687,808800.0
2012-11-12 10:00:00,6.65,6.65,6.6,6.61,290400.0,6.0687,6.0687,6.0231,6.0322,290400.0
2012-11-12 10:30:00,6.61,6.63,6.57,6.57,340800.0,6.0322,6.0505,5.9957,5.9957,340800.0
2012-11-12 11:00:00,6.57,6.59,6.56,6.59,169200.0,5.9957,6.014,5.9866,6.014,169200.0
2012-11-12 11:30:00,6.59,6.59,6.57,6.57,298800.0,6.014,6.014,5.9957,5.9957,298800.0
2012-11-12 12:00:00,6.58,6.6,6.56,6.59,236400.0,6.0048,6.0231,5.9866,6.014,236400.0
2012-11-12 12:30:00,6.6,6.63,6.59,6.63,381600.0,6.0231,6.0505,6.014,6.0505,381600.0
2012-11-12 13:00:00,6.64,6.68,6.64,6.67,369600.0,6.0596,6.0961,6.0596,6.087,369600.0
2012-11-12 13:30:00,6.66,6.66,6.65,6.66,98400.0,6.0778,6.0778,6.0687,6.0778,98400.0
2012-11-12 14:00:00,6.64,6.66,6.63,6.65,241200.0,6.0596,6.0778,6.0505,6.0687,241200.0
2012-11-12 14:30:00,6.64,6.64,6.61,6.63,274800.0,6.0596,6.0596,6.0322,6.0505,274800.0
2012-11-12 15:00:00,6.63,6.64,6.6,6.62,447600.0,6.0505,6.0596,6.0231,6.0413,447600.0
2012-11-12 15:30:00,6.61,6.64,6.6,6.6,417600.0,6.0322,6.0596,6.0231,6.0231,417600.0
2012-11-13 09:30:00,6.5,6.62,6.47,6.61,1246800.0,5.9318,6.0413,5.9044,6.0322,1246800.0
2012-11-13 10:00:00,6.61,6.67,6.58,6.63,788400.0,6.0322,6.087,6.0048,6.0505,788400.0
2012-11-13 10:30:00,6.62,6.72,6.62,6.71,643200.0,6.0413,6.1326,6.0413,6.1235,643200.0
2012-11-13 11:00:00,6.72,6.74,6.71,6.71,349200.0,6.1326,6.1508,6.1235,6.1235,349200.0
2012-11-13 11:30:00,6.72,6.72,6.69,6.71,162000.0,6.1326,6.1326,6.1052,6.1235,162000.0
2012-11-13 12:00:00,6.71,6.71,6.67,6.67,380400.0,6.1235,6.1235,6.087,6.087,380400.0
2012-11-13 12:30:00,6.67,6.67,6.64,6.65,416400.0,6.087,6.087,6.0596,6.0687,416400.0
2012-11-13 13:00:00,6.64,6.7,6.64,6.67,393600.0,6.0596,6.1143,6.0596,6.087,393600.0
2012-11-13 13:30:00,6.67,6.69,6.65,6.68,282000.0,6.087,6.1052,6.0687,6.0961,282000.0
2012-11-13 14:00:00,6.7,6.71,6.68,6.68,325200.0,6.1143,6.1235,6.0961,6.0961,325200.0
2012-11-13 14:30:00,6.68,6.68,6.63,6.65,620400.0,6.0961,6.0961,6.0505,6.0687,620400.0
2012-11-13 15:00:00,6.66,6.66,6.56,6.58,594000.0,6.0778,6.0778,5.9866,6.0048,594000.0
2012-11-13 15:30:00,6.58,6.6,6.53,6.53,715200.0,6.0048,6.0231,5.9592,5.9592,715200.0
2012-11-14 09:30:00,6.6,6.62,6.54,6.54,894000.0,6.0231,6.0413,5.9683,5.9683,894000.0
2012-11-14 10:00:00,6.54,6.58,6.48,6.48,733200.0,5.9683,6.0048,5.9136,5.9136,733200.0
2012-11-14 10:30:00,6.48,6.48,6.41,6.43,1408800.0,5.9136,5.9136,5.8497,5.8679,1408800.0
2012-11-14 11:00:00,6.43,6.48,6.41,6.47,466800.0,5.8679,5.9136,5.8497,5.9044,466800.0
2012-11-14 11:30:00,6.47,6.49,6.44,6.49,555600.0,5.9044,5.9227,5.8771,5.9227,555600.0
2012-11-14 12:00:00,6.49,6.49,6.42,6.45,313200.0,5.9227,5.9227,5.8588,5.8862,313200.0
2012-11-14 12:30:00,6.45,6.46,6.42,6.43,315600.0,5.8862,5.8953,5.8588,5.8679,315600.0
2012-11-14 13:00:00,6.42,6.47,6.42,6.45,307200.0,5.8588,5.9044,5.8588,5.8862,307200.0
2012-11-14 13:30:00,6.44,6.48,6.43,6.46,429600.0,5.8771,5.9136,5.8679,5.8953,429600.0
2012-11-14 14:00:00,6.47,6.49,6.39,6.43,770400.0,5.9044,5.9227,5.8314,5.8679,770400.0
2012-11-14 14:30:00,6.42,6.42,6.37,6.38,453600.0,5.8588,5.8588,5.8132,5.8223,453600.0
2012-11-14 15:00:00,6.37,6.38,6.29,6.32,1761600.0,5.8132,5.8223,5.7402,5.7676,1761600.0
2012-11-14 15:30:00,6.32,6.32,6.23,6.27,1629600.0,5.7676,5.7676,5.6854,5.7219,1629600.0
2012-11-15 09:30:00,6.27,6.35,6.24,6.25,1944000.0,5.7219,5.7949,5.6946,5.7037,1944000.0
2012-11-15 10:00:00,6.26,6.33,6.21,6.28,1250400.0,5.7128,5.7767,5.6672,5.7311,1250400.0
2012-11-15 10:30:00,6.28,6.3,6.24,6.24,542400.0,5.7311,5.7493,5.6946,5.6946,542400.0
2012-11-15 11:00:00,6.23,6.26,6.2,6.22,673200.0,5.6854,5.7128,5.658,5.6763,673200.0
2012-11-15 11:30:00,6.21,6.24,6.17,6.19,512400.0,5.6672,5.6946,5.6307,5.6489,512400.0
2012-11-15 12:00:00,6.18,6.2,6.16,6.18,556800.0,5.6398,5.658,5.6215,5.6398,556800.0
2012-11-15 12:30:00,6.18,6.22,6.17,6.2,298800.0,5.6398,5.6763,5.6307,5.658,298800.0
2012-11-15 13:00:00,6.2,6.25,6.18,6.25,289200.0,5.658,5.7037,5.6398,5.7037,289200.0
2012-11-15 13:30:00,6.26,6.31,6.25,6.29,586800.0,5.7128,5.7584,5.7037,5.7402,586800.0
2012-11-15 14:00:00,6.28,6.28,6.23,6.24,394800.0,5.7311,5.7311,5.6854,5.6946,394800.0
2012-11-15 14:30:00,6.24,6.26,6.22,6.25,385200.0,5.6946,5.7128,5.6763,5.7037,385200.0
2012-11-15 15:00:00,6.24,6.24,6.17,6.19,1153200.0,5.6946,5.6946,5.6307,5.6489,1153200.0
2012-11-15 15:30:00,6.18,6.27,6.17,6.23,1185600.0,5.6398,5.7219,5.6307,5.6854,1185600.0
2012-11-16 09:30:00,6.26,6.26,6.17,6.19,1359600.0,5.7128,5.7128,5.6307,5.6489,1359600.0
2012-11-16 10:00:00,6.2,6.21,6.12,6.19,1035600.0,5.658,5.6672,5.585,5.6489,1035600.0
2012-11-16 10:30:00,6.2,6.22,6.18,6.18,327600.0,5.658,5.6763,5.6398,5.6398,327600.0
2012-11-16 11:00:00,6.17,6.2,6.11,6.11,556800.0,5.6307,5.658,5.5759,5.5759,556800.0
2012-11-16 11:30:00,6.11,6.31,6.11,6.31,2422800.0,5.5759,5.7584,5.5759,5.7584,2422800.0
2012-11-16 12:00:00,6.32,6.33,6.28,6.31,1172400.0,5.7676,5.7767,5.7311,5.7584,1172400.0
2012-11-16 12:30:00,6.32,6.36,6.3,6.3,714000.0,5.7676,5.8041,5.7493,5.7493,714000.0
2012-11-16 13:00:00,6.3,6.31,6.26,6.29,351600.0,5.7493,5.7584,5.7128,5.7402,351600.0
2012-11-16 13:30:00,6.3,6.31,6.27,6.31,223200.0,5.7493,5.7584,5.7219,5.7584,223200.0
2012-11-16 14:00:00,6.31,6.31,6.24,6.25,436800.0,5.7584,5.7584,5.6946,5.7037,436800.0
2012-11-16 14:30:00,6.24,6.29,6.2,6.28,694800.0,5.6946,5.7402,5.658,5.7311,694800.0
2012-11-16 15:00:00,6.27,6.32,6.26,6.31,468000.0,5.7219,5.7676,5.7128,5.7584,468000.0
2012-11-16 15:30:00,6.31,6.36,6.31,6.33,1484400.0,5.7584,5.8041,5.7584,5.7767,1484400.0
2012-11-19 09:30:00,6.54,6.62,6.53,6.62,2559600.0,5.9683,6.0413,5.9592,6.0413,2559600.0
2012-11-19 10:00:00,6.62,6.63,6.58,6.6,1072800.0,6.0413,6.0505,6.0048,6.0231,1072800.0
2012-11-19 10:30:00,6.61,6.64,6.6,6.62,649200.0,6.0322,6.0596,6.0231,6.0413,649200.0
2012-11-19 11:00:00,6.62,6.64,6.6,6.63,400800.0,6.0413,6.0596,6.0231,6.0505,400800.0
2012-11-19 11:30:00,6.63,6.64,6.61,6.62,366000.0,6.0505,6.0596,6.0322,6.0413,366000.0
2012-11-19 12:00:00,6.63,6.66,6.63,6.65,578400.0,6.0505,6.0778,6.0505,6.0687,578400.0
2012-11-19 12:30:00,6.65,6.65,6.63,6.64,580800.0,6.0687,6.0687,6.0505,6.0596,580800.0
2012-11-19 13:00:00,6.64,6.65,6.61,6.62,255600.0,6.0596,6.0687,6.0322,6.0413,255600.0
2012-11-19 13:30:00,6.62,6.63,6.61,6.62,207600.0,6.0413,6.0505,6.0322,6.0413,207600.0
2012-11-19 14:00:00,6.62,6.64,6.62,6.64,367200.0,6.0413,6.0596,6.0413,6.0596,367200.0
2012-11-19 14:30:00,6.63,6.67,6.62,6.67,672000.0,6.0505,6.087,6.0413,6.087,672000.0
2012-11-19 15:00:00,6.66,6.67,6.65,6.66,326400.0,6.0778,6.087,6.0687,6.0778,326400.0
2012-11-19 15:30:00,6.66,6.71,6.65,6.71,1057200.0,6.0778,6.1235,6.0687,6.1235,1057200.0
2012-11-20 09:30:00,6.68,6.68,6.62,6.68,1652400.0,6.0961,6.0961,6.0413,6.0961,1652400.0
2012-11-20 10:00:00,6.68,6.71,6.65,6.69,748800.0,6.0961,6.1235,6.0687,6.1052,748800.0
2012-11-20 10:30:00,6.7,6.73,6.69,6.69,517200.0,6.1143,6.1417,6.1052,6.1052,517200.0
2012-11-20 11:00:00,6.68,6.72,6.67,6.71,364800.0,6.0961,6.1326,6.087,6.1235,364800.0
2012-11-20 11:30:00,6.71,6.75,6.7,6.74,696000.0,6.1235,6.16,6.1143,6.1508,696000.0
2012-11-20 12:00:00,6.74,6.75,6.71,6.71,457200.0,6.1508,6.16,6.1235,6.1235,457200.0
2012-11-20 12:30:00,6.71,6.72,6.69,6.71,288000.0,6.1235,6.1326,6.1052,6.1235,288000.0
2012-11-20 13:00:00,6.71,6.71,6.56,6.56,1430400.0,6.1235,6.1235,5.9866,5.9866,1430400.0
2012-11-20 13:30:00,6.56,6.64,6.56,6.64,840000.0,5.9866,6.0596,5.9866,6.0596,840000.0
2012-11-20 14:00:00,6.64,6.68,6.63,6.68,692400.0,6.0596,6.0961,6.0505,6.0961,692400.0
2012-11-20 14:30:00,6.67,6.67,6.64,6.66,439200.0,6.087,6.087,6.0596,6.0778,439200.0
2012-11-20 15:00:00,6.67,6.7,6.66,6.68,506400.0,6.087,6.1143,6.0778,6.0961,506400.0
2012-11-20 15:30:00,6.68,6.73,6.68,6.73,1460400.0,6.0961,6.1417,6.0961,6.1417,1460400.0
2012-11-21 09:30:00,6.74,6.77,6.72,6.76,1000800.0,6.1508,6.1782,6.1326,6.1691,1000800.0
2012-11-21 10:00:00,6.76,6.76,6.7,6.72,595200.0,6.1691,6.1691,6.1143,6.1326,595200.0
2012-11-21 10:30:00,6.73,6.74,6.71,6.72,207600.0,6.1417,6.1508,6.1235,6.1326,207600.0
2012-11-21 11:00:00,6.72,6.74,6.72,6.74,200400.0,6.1326,6.1508,6.1326,6.1508,200400.0
2012-11-21 11:30:00,6.74,6.74,6.71,6.72,140400.0,6.1508,6.1508,6.1235,6.1326,140400.0
2012-11-21 12:00:00,6.72,6.76,6.72,6.76,361200.0,6.1326,6.1691,6.1326,6.1691,361200.0
2012-11-21 12:30:00,6.75,6.77,6.75,6.76,308400.0,6.16,6.1782,6.16,6.1691,308400.0
2012-11-21 13:00:00,6.76,6.76,6.75,6.76,114000.0,6.1691,6.1691,6.16,6.1691,114000.0
2012-11-21 13:30:00,6.76,6.77,6.76,6.77,265200.0,6.1691,6.1782,6.1691,6.1782,265200.0
2012-11-21 14:00:00,6.77,6.77,6.74,6.75,738000.0,6.1782,6.1782,6.1508,6.16,738000.0
2012-11-21 14:30:00,6.76,6.76,6.75,6.75,313200.0,6.1691,6.1691,6.16,6.16,313200.0
2012-11-21 15:00:00,6.75,6.77,6.74,6.75,223200.0,6.16,6.1782,6.1508,6.16,223200.0
2012-11-21 15:30:00,6.75,6.77,6.74,6.77,594000.0,6.16,6.1782,6.1508,6.1782,594000.0
2012-11-23 09:30:00,6.86,6.88,6.84,6.88,1329600.0,6.2604,6.2786,6.2421,6.2786,1329600.0
2012-11-23 10:00:00,6.88,6.96,6.88,6.95,1000800.0,6.2786,6.3516,6.2786,6.3425,1000800.0
2012-11-23 10:30:00,6.95,6.96,6.93,6.94,403200.0,6.3425,6.3516,6.3242,6.3334,403200.0
2012-11-23 11:00:00,6.95,6.96,6.94,6.95,205200.0,6.3425,6.3516,6.3334,6.3425,205200.0
2012-11-23 11:30:00,6.95,6.96,6.93,6.93,390000.0,6.3425,6.3516,6.3242,6.3242,390000.0
2012-11-23 12:00:00,6.93,6.95,6.92,6.95,312000.0,6.3242,6.3425,6.3151,6.3425,312000.0
2012-11-23 12:30:00,6.94,7.04,6.94,7.03,1124400.0,6.3334,6.4246,6.3334,6.4155,1124400.0
2012-11-26 09:30:00,6.93,6.96,6.89,6.94,1550400.0,6.3242,6.3516,6.2877,6.3334,1550400.0
2012-11-26 10:00:00,6.95,6.96,6.92,6.93,584400.0,6.3425,6.3516,6.3151,6.3242,584400.0
2012-11-26 10:30:00,6.93,6.94,6.91,6.91,186000.0,6.3242,6.3334,6.306,6.306,186000.0
2012-11-26 11:00:00,6.91,6.91,6.86,6.88,480000.0,6.306,6.306,6.2604,6.2786,480000.0
2012-11-26 11:30:00,6.88,6.91,6.88,6.91,394800.0,6.2786,6.306,6.2786,6.306,394800.0
2012-11-26 12:00:00,6.91,6.92,6.9,6.91,346800.0,6.306,6.3151,6.2969,6.306,346800.0
2012-11-26 12:30:00,6.91,6.95,6.88,6.93,762000.0,6.306,6.3425,6.2786,6.3242,762000.0
2012-11-26 13:00:00,6.93,6.96,6.93,6.94,530400.0,6.3242,6.3516,6.3242,6.3334,530400.0
2012-11-26 13:30:00,6.95,6.95,6.92,6.94,392400.0,6.3425,6.3425,6.3151,6.3334,392400.0
2012-11-26 14:00:00,6.93,6.94,6.92,6.92,378000.0,6.3242,6.3334,6.3151,6.3151,378000.0
2012-11-26 14:30:00,6.93,6.97,6.93,6.96,199200.0,6.3242,6.3607,6.3242,6.3516,199200.0
2012-11-26 15:00:00,6.96,6.96,6.94,6.95,169200.0,6.3516,6.3516,6.3334,6.3425,169200.0
2012-11-26 15:30:00,6.95,6.99,6.94,6.99,770400.0,6.3425,6.379,6.3334,6.379,770400.0
2012-11-27 09:30:00,6.96,7.03,6.95,7.02,1233600.0,6.3516,6.4155,6.3425,6.4064,1233600.0
2012-11-27 10:00:00,7.02,7.02,6.91,6.91,1033200.0,6.4064,6.4064,6.306,6.306,1033200.0
2012-11-27 10:30:00,6.92,6.95,6.9,6.93,727200.0,6.3151,6.3425,6.2969,6.3242,727200.0
2012-11-27 11:00:00,6.94,6.97,6.94,6.96,612000.0,6.3334,6.3607,6.3334,6.3516,612000.0
2012-11-27 11:30:00,6.96,7.03,6.95,7.02,776400.0,6.3516,6.4155,6.3425,6.4064,776400.0
2012-11-27 12:00:00,7.02,7.03,7.0,7.01,393600.0,6.4064,6.4155,6.3881,6.3972,393600.0
2012-11-27 12:30:00,7.0,7.02,6.99,7.0,141600.0,6.3881,6.4064,6.379,6.3881,141600.0
2012-11-27 13:00:00,7.0,7.01,6.97,6.98,399600.0,6.3881,6.3972,6.3607,6.3699,399600.0
2012-11-27 13:30:00,6.98,6.99,6.97,6.98,93600.0,6.3699,6.379,6.3607,6.3699,93600.0
2012-11-27 14:00:00,6.98,7.01,6.91,6.91,493200.0,6.3699,6.3972,6.306,6.306,493200.0
2012-11-27 14:30:00,6.93,6.93,6.88,6.93,666000.0,6.3242,6.3242,6.2786,6.3242,666000.0
2012-11-27 15:00:00,6.93,6.96,6.92,6.94,661200.0,6.3242,6.3516,6.3151,6.3334,661200.0
2012-11-27 15:30:00,6.95,6.95,6.87,6.89,822000.0,6.3425,6.3425,6.2695,6.2877,822000.0
2012-11-28 09:30:00,6.79,6.8,6.74,6.77,2065200.0,6.1965,6.2056,6.1508,6.1782,2065200.0
2012-11-28 10:00:00,6.76,6.81,6.69,6.77,1749600.0,6.1691,6.2147,6.1052,6.1782,1749600.0
2012-11-28 10:30:00,6.78,6.88,6.77,6.84,916800.0,6.1874,6.2786,6.1782,6.2421,916800.0
2012-11-28 11:00:00,6.85,6.92,6.84,6.9,769200.0,6.2512,6.3151,6.2421,6.2969,769200.0
2012-11-28 11:30:00,6.91,6.91,6.87,6.88,493200.0,6.306,6.306,6.2695,6.2786,493200.0
2012-11-28 12:00:00,6.88,6.95,6.83,6.95,1048800.0,6.2786,6.3425,6.233,6.3425,1048800.0
2012-11-28 12:30:00,6.95,6.98,6.95,6.97,819600.0,6.3425,6.3699,6.3425,6.3607,819600.0
2012-11-28 13:00:00,6.97,6.97,6.93,6.95,392400.0,6.3607,6.3607,6.3242,6.3425,392400.0
2012-11-28 13:30:00,6.95,7.0,6.95,6.98,368400.0,6.3425,6.3881,6.3425,6.3699,368400.0
2012-11-28 14:00:00,6.97,6.98,6.94,6.94,441600.0,6.3607,6.3699,6.3334,6.3334,441600.0
2012-11-28 14:30:00,6.94,6.98,6.94,6.98,226800.0,6.3334,6.3699,6.3334,6.3699,226800.0
2012-11-28 15:00:00,6.97,7.02,6.97,7.02,1142400.0,6.3607,6.4064,6.3607,6.4064,1142400.0
2012-11-28 15:30:00,7.02,7.06,7.02,7.05,1298400.0,6.4064,6.4429,6.4064,6.4337,1298400.0
2012-11-29 09:30:00,7.13,7.19,7.13,7.17,1431600.0,6.5068,6.5615,6.5068,6.5433,1431600.0
2012-11-29 10:00:00,7.17,7.2,7.09,7.14,961200.0,6.5433,6.5706,6.4703,6.5159,961200.0
2012-11-29 10:30:00,7.14,7.17,7.11,7.16,442800.0,6.5159,6.5433,6.4885,6.5341,442800.0
2012-11-29 11:00:00,7.16,7.18,7.14,7.14,416400.0,6.5341,6.5524,6.5159,6.5159,416400.0
2012-11-29 11:30:00,7.15,7.15,7.03,7.08,1478400.0,6.525,6.525,6.4155,6.4611,1478400.0
2012-11-29 12:00:00,7.08,7.15,7.07,7.13,727200.0,6.4611,6.525,6.452,6.5068,727200.0
2012-11-29 12:30:00,7.13,7.14,7.12,7.12,148800.0,6.5068,6.5159,6.4976,6.4976,148800.0
2012-11-29 13:00:00,7.13,7.14,7.11,7.13,344400.0,6.5068,6.5159,6.4885,6.5068,344400.0
2012-11-29 13:30:00,7.15,7.18,7.15,7.16,420000.0,6.525,6.5524,6.525,6.5341,420000.0
2012-11-29 14:00:00,7.16,7.17,7.16,7.16,201600.0,6.5341,6.5433,6.5341,6.5341,201600.0
2012-11-29 14:30:00,7.16,7.18,7.16,7.16,195600.0,6.5341,6.5524,6.5341,6.5341,195600.0
2012-11-29 15:00:00,7.16,7.16,7.1,7.12,685200.0,6.5341,6.5341,6.4794,6.4976,685200.0
2012-11-29 15:30:00,7.13,7.17,7.12,7.15,1042800.0,6.5068,6.5433,6.4976,6.525,1042800.0
2012-11-30 09:30:00,7.15,7.16,7.11,7.14,900000.0,6.525,6.5341,6.4885,6.5159,900000.0
2012-11-30 10:00:00,7.14,7.17,7.12,7.16,475200.0,6.5159,6.5433,6.4976,6.5341,475200.0
2012-11-30 10:30:00,7.15,7.15,7.09,7.13,486000.0,6.525,6.525,6.4703,6.5068,486000.0
2012-11-30 11:00:00,7.13,7.14,7.09,7.11,195600.0,6.5068,6.5159,6.4703,6.4885,195600.0
2012-11-30 11:30:00,7.1,7.11,7.08,7.1,170400.0,6.4794,6.4885,6.4611,6.4794,170400.0
2012-11-30 12:00:00,7.1,7.11,7.09,7.11,205200.0,6.4794,6.4885,6.4703,6.4885,205200.0
2012-11-30 12:30:00,7.11,7.13,7.08,7.1,205200.0,6.4885,6.5068,6.4611,6.4794,205200.0
2012-11-30 13:00:00,7.1,7.14,7.1,7.13,363600.0,6.4794,6.5159,6.4794,6.5068,363600.0
2012-11-30 13:30:00,7.13,7.13,7.11,7.12,382800.0,6.5068,6.5068,6.4885,6.4976,382800.0
2012-11-30 14:00:00,7.12,7.15,7.12,7.14,318000.0,6.4976,6.525,6.4976,6.5159,318000.0
2012-11-30 14:30:00,7.14,7.14,7.09,7.09,228000.0,6.5159,6.5159,6.4703,6.4703,228000.0
2012-11-30 15:00:00,7.09,7.12,7.08,7.11,241200.0,6.4703,6.4976,6.4611,6.4885,241200.0
2012-11-30 15:30:00,7.1,7.19,7.1,7.13,1251600.0,6.4794,6.5615,6.4794,6.5068,1251600.0
2012-12-03 09:30:00,7.24,7.26,7.2,7.21,994800.0,6.6071,6.6254,6.5706,6.5798,994800.0
2012-12-03 10:00:00,7.21,7.21,7.14,7.18,1089600.0,6.5798,6.5798,6.5159,6.5524,1089600.0
2012-12-03 10:30:00,7.17,7.18,7.12,7.13,687600.0,6.5433,6.5524,6.4976,6.5068,687600.0
2012-12-03 11:00:00,7.13,7.14,7.11,7.13,372000.0,6.5068,6.5159,6.4885,6.5068,372000.0
2012-12-03 11:30:00,7.12,7.17,7.11,7.17,330000.0,6.4976,6.5433,6.4885,6.5433,330000.0
2012-12-03 12:00:00,7.16,7.17,7.14,7.16,362400.0,6.5341,6.5433,6.5159,6.5341,362400.0
2012-12-03 12:30:00,7.16,7.16,7.13,7.13,108000.0,6.5341,6.5341,6.5068,6.5068,108000.0
2012-12-03 13:00:00,7.13,7.13,7.1,7.11,384000.0,6.5068,6.5068,6.4794,6.4885,384000.0
2012-12-03 13:30:00,7.11,7.11,7.06,7.08,448800.0,6.4885,6.4885,6.4429,6.4611,448800.0
2012-12-03 14:00:00,7.09,7.11,7.08,7.08,360000.0,6.4703,6.4885,6.4611,6.4611,360000.0
2012-12-03 14:30:00,7.08,7.09,7.06,7.08,398400.0,6.4611,6.4703,6.4429,6.4611,398400.0
2012-12-03 15:00:00,7.09,7.12,7.02,7.05,879600.0,6.4703,6.4976,6.4064,6.4337,879600.0
2012-12-03 15:30:00,7.06,7.09,7.03,7.04,658800.0,6.4429,6.4703,6.4155,6.4246,658800.0
2012-12-04 09:30:00,7.04,7.08,7.01,7.04,1411200.0,6.4246,6.4611,6.3972,6.4246,1411200.0
2012-12-04 10:00:00,7.04,7.1,7.02,7.02,712800.0,6.4246,6.4794,6.4064,6.4064,712800.0
2012-12-04 10:30:00,7.02,7.03,7.0,7.02,687600.0,6.4064,6.4155,6.3881,6.4064,687600.0
2012-12-04 11:00:00,7.02,7.02,6.98,6.98,556800.0,6.4064,6.4064,6.3699,6.3699,556800.0
2012-12-04 11:30:00,6.98,7.04,6.98,7.02,594000.0,6.3699,6.4246,6.3699,6.4064,594000.0
2012-12-04 12:00:00,7.02,7.02,6.96,7.0,512400.0,6.4064,6.4064,6.3516,6.3881,512400.0
2012-12-04 12:30:00,7.0,7.01,6.98,6.98,498000.0,6.3881,6.3972,6.3699,6.3699,498000.0
2012-12-04 13:00:00,6.98,7.0,6.95,7.0,855600.0,6.3699,6.3881,6.3425,6.3881,855600.0
2012-12-04 13:30:00,7.0,7.04,6.98,7.03,368400.0,6.3881,6.4246,6.3699,6.4155,368400.0
2012-12-04 14:00:00,7.03,7.05,7.01,7.01,339600.0,6.4155,6.4337,6.3972,6.3972,339600.0
2012-12-04 14:30:00,7.01,7.03,7.0,7.01,225600.0,6.3972,6.4155,6.3881,6.3972,225600.0
2012-12-04 15:00:00,7.01,7.05,7.01,7.04,434400.0,6.3972,6.4337,6.3972,6.4246,434400.0
2012-12-04 15:30:00,7.04,7.05,7.0,7.01,1104000.0,6.4246,6.4337,6.3881,6.3972,1104000.0
2012-12-05 09:30:00,7.03,7.07,7.0,7.0,534000.0,6.4155,6.452,6.3881,6.3881,534000.0
2012-12-05 10:00:00,7.0,7.04,6.97,6.98,400800.0,6.3881,6.4246,6.3607,6.3699,400800.0
2012-12-05 10:30:00,6.97,6.98,6.88,6.92,1020000.0,6.3607,6.3699,6.2786,6.3151,1020000.0
2012-12-05 11:00:00,6.91,6.98,6.91,6.97,822000.0,6.306,6.3699,6.306,6.3607,822000.0
2012-12-05 11:30:00,6.98,7.08,6.98,7.07,872400.0,6.3699,6.4611,6.3699,6.452,872400.0
2012-12-05 12:00:00,7.07,7.13,7.07,7.08,900000.0,6.452,6.5068,6.452,6.4611,900000.0
2012-12-05 12:30:00,7.08,7.14,7.08,7.12,400800.0,6.4611,6.5159,6.4611,6.4976,400800.0
2012-12-05 13:00:00,7.13,7.13,7.1,7.1,454800.0,6.5068,6.5068,6.4794,6.4794,454800.0
2012-12-05 13:30:00,7.1,7.11,7.08,7.08,165600.0,6.4794,6.4885,6.4611,6.4611,165600.0
2012-12-05 14:00:00,7.09,7.12,7.09,7.1,348000.0,6.4703,6.4976,6.4703,6.4794,348000.0
2012-12-05 14:30:00,7.09,7.11,7.09,7.1,264000.0,6.4703,6.4885,6.4703,6.4794,264000.0
2012-12-05 15:00:00,7.09,7.14,7.09,7.11,586800.0,6.4703,6.5159,6.4703,6.4885,586800.0
2012-12-05 15:30:00,7.11,7.11,7.02,7.04,1312800.0,6.4885,6.4885,6.4064,6.4246,1312800.0
2012-12-06 09:30:00,7.03,7.07,7.0,7.05,1413600.0,6.4155,6.452,6.3881,6.4337,1413600.0
2012-12-06 10:00:00,7.04,7.05,7.0,7.03,460800.0,6.4246,6.4337,6.3881,6.4155,460800.0
2012-12-06 10:30:00,7.03,7.11,7.02,7.09,686400.0,6.4155,6.4885,6.4064,6.4703,686400.0
2012-12-06 11:00:00,7.1,7.1,7.08,7.09,446400.0,6.4794,6.4794,6.4611,6.4703,446400.0
2012-12-06 11:30:00,7.1,7.12,7.09,7.1,294000.0,6.4794,6.4976,6.4703,6.4794,294000.0
2012-12-06 12:00:00,7.09,7.09,7.06,7.06,354000.0,6.4703,6.4703,6.4429,6.4429,354000.0
2012-12-06 12:30:00,7.05,7.07,7.04,7.05,212400.0,6.4337,6.452,6.4246,6.4337,212400.0
2012-12-06 13:00:00,7.04,7.09,7.04,7.08,379200.0,6.4246,6.4703,6.4246,6.4611,379200.0
2012-12-06 13:30:00,7.07,7.1,7.07,7.1,175200.0,6.452,6.4794,6.452,6.4794,175200.0
2012-12-06 14:00:00,7.1,7.1,7.08,7.1,292800.0,6.4794,6.4794,6.4611,6.4794,292800.0
2012-12-06 14:30:00,7.1,7.11,7.08,7.08,127200.0,6.4794,6.4885,6.4611,6.4611,127200.0
2012-12-06 15:00:00,7.09,7.09,7.07,7.07,373200.0,6.4703,6.4703,6.452,6.452,373200.0
2012-12-06 15:30:00,7.07,7.12,7.07,7.12,1376400.0,6.452,6.4976,6.452,6.4976,1376400.0
2012-12-07 09:30:00,7.2,7.22,7.13,7.14,3067200.0,6.5706,6.5889,6.5068,6.5159,3067200.0
2012-12-07 10:00:00,7.14,7.19,7.13,7.15,776400.0,6.5159,6.5615,6.5068,6.525,776400.0
2012-12-07 10:30:00,7.15,7.15,7.1,7.11,586800.0,6.525,6.525,6.4794,6.4885,586800.0
2012-12-07 11:00:00,7.11,7.13,7.07,7.13,807600.0,6.4885,6.5068,6.452,6.5068,807600.0
2012-12-07 11:30:00,7.13,7.14,7.1,7.1,261600.0,6.5068,6.5159,6.4794,6.4794,261600.0
2012-12-07 12:00:00,7.1,7.14,7.1,7.13,508800.0,6.4794,6.5159,6.4794,6.5068,508800.0
2012-12-07 12:30:00,7.12,7.14,7.11,7.13,385200.0,6.4976,6.5159,6.4885,6.5068,385200.0
2012-12-07 13:00:00,7.13,7.16,7.13,7.15,333600.0,6.5068,6.5341,6.5068,6.525,333600.0
2012-12-07 13:30:00,7.15,7.15,7.13,7.13,136800.0,6.525,6.525,6.5068,6.5068,136800.0
2012-12-07 14:00:00,7.13,7.16,7.13,7.15,182400.0,6.5068,6.5341,6.5068,6.525,182400.0
2012-12-07 14:30:00,7.16,7.17,7.15,7.16,228000.0,6.5341,6.5433,6.525,6.5341,228000.0
2012-12-07 15:00:00,7.16,7.17,7.13,7.14,426000.0,6.5341,6.5433,6.5068,6.5159,426000.0
2012-12-07 15:30:00,7.16,7.18,7.15,7.18,817200.0,6.5341,6.5524,6.525,6.5524,817200.0
2012-12-10 09:30:00,7.15,7.2,7.14,7.19,1017600.0,6.525,6.5706,6.5159,6.5615,1017600.0
2012-12-10 10:00:00,7.19,7.21,7.17,7.19,968400.0,6.5615,6.5798,6.5433,6.5615,968400.0
2012-12-10 10:30:00,7.19,7.24,7.19,7.24,608400.0,6.5615,6.6071,6.5615,6.6071,608400.0
2012-12-10 11:00:00,7.24,7.24,7.21,7.22,267600.0,6.6071,6.6071,6.5798,6.5889,267600.0
2012-12-10 11:30:00,7.22,7.23,7.21,7.21,205200.0,6.5889,6.598,6.5798,6.5798,205200.0
2012-12-10 12:00:00,7.21,7.24,7.21,7.22,416400.0,6.5798,6.6071,6.5798,6.5889,416400.0
2012-12-10 12:30:00,7.22,7.23,7.21,7.22,270000.0,6.5889,6.598,6.5798,6.5889,270000.0
2012-12-10 13:00:00,7.22,7.22,7.2,7.2,392400.0,6.5889,6.5889,6.5706,6.5706,392400.0
2012-12-10 13:30:00,7.2,7.21,7.19,7.19,176400.0,6.5706,6.5798,6.5615,6.5615,176400.0
2012-12-10 14:00:00,7.2,7.2,7.19,7.2,206400.0,6.5706,6.5706,6.5615,6.5706,206400.0
2012-12-10 14:30:00,7.2,7.2,7.16,7.2,519600.0,6.5706,6.5706,6.5341,6.5706,519600.0
2012-12-10 15:00:00,7.2,7.21,7.19,7.21,345600.0,6.5706,6.5798,6.5615,6.5798,345600.0
2012-12-10 15:30:00,7.21,7.22,7.19,7.19,738000.0,6.5798,6.5889,6.5615,6.5615,738000.0
2012-12-11 09:30:00,7.28,7.34,7.27,7.34,786000.0,6.6436,6.6984,6.6345,6.6984,786000.0
2012-12-11 10:00:00,7.34,7.38,7.34,7.37,1269600.0,6.6984,6.7349,6.6984,6.7258,1269600.0
2012-12-11 10:30:00,7.37,7.39,7.36,7.37,456000.0,6.7258,6.744,6.7167,6.7258,456000.0
2012-12-11 11:00:00,7.37,7.44,7.36,7.41,690000.0,6.7258,6.7897,6.7167,6.7623,690000.0
2012-12-11 11:30:00,7.41,7.42,7.39,7.39,410400.0,6.7623,6.7714,6.744,6.744,410400.0
2012-12-11 12:00:00,7.39,7.42,7.35,7.4,967200.0,6.744,6.7714,6.7075,6.7532,967200.0
2012-12-11 12:30:00,7.41,7.41,7.39,7.39,226800.0,6.7623,6.7623,6.744,6.744,226800.0
2012-12-11 13:00:00,7.39,7.4,7.38,7.38,96000.0,6.744,6.7532,6.7349,6.7349,96000.0
2012-12-11 13:30:00,7.39,7.39,7.38,7.39,300000.0,6.744,6.744,6.7349,6.744,300000.0
2012-12-11 14:00:00,7.39,7.39,7.38,7.38,307200.0,6.744,6.744,6.7349,6.7349,307200.0
2012-12-11 14:30:00,7.38,7.38,7.33,7.33,777600.0,6.7349,6.7349,6.6893,6.6893,777600.0
2012-12-11 15:00:00,7.33,7.33,7.28,7.32,460800.0,6.6893,6.6893,6.6436,6.6801,460800.0
2012-12-11 15:30:00,7.32,7.35,7.31,7.33,756000.0,6.6801,6.7075,6.671,6.6893,756000.0
2012-12-12 09:30:00,7.43,7.43,7.39,7.4,873600.0,6.7805,6.7805,6.744,6.7532,873600.0
2012-12-12 10:00:00,7.4,7.4,7.37,7.4,684000.0,6.7532,6.7532,6.7258,6.7532,684000.0
2012-12-12 10:30:00,7.4,7.4,7.36,7.37,290400.0,6.7532,6.7532,6.7167,6.7258,290400.0
2012-12-12 11:00:00,7.38,7.39,7.36,7.39,478800.0,6.7349,6.744,6.7167,6.744,478800.0
2012-12-12 11:30:00,7.39,7.4,7.36,7.36,189600.0,6.744,6.7532,6.7167,6.7167,189600.0
2012-12-12 12:00:00,7.37,7.38,7.37,7.38,421200.0,6.7258,6.7349,6.7258,6.7349,421200.0
2012-12-12 12:30:00,7.39,7.5,7.35,7.48,2347200.0,6.744,6.8444,6.7075,6.8262,2347200.0
2012-12-12 13:00:00,7.48,7.5,7.45,7.49,700800.0,6.8262,6.8444,6.7988,6.8353,700800.0
2012-12-12 13:30:00,7.5,7.51,7.47,7.48,1260000.0,6.8444,6.8535,6.817,6.8262,1260000.0
2012-12-12 14:00:00,7.48,7.48,7.43,7.44,601200.0,6.8262,6.8262,6.7805,6.7897,601200.0
2012-12-12 14:30:00,7.44,7.45,7.42,7.43,412800.0,6.7897,6.7988,6.7714,6.7805,412800.0
2012-12-12 15:00:00,7.43,7.43,7.34,7.36,588000.0,6.7805,6.7805,6.6984,6.7167,588000.0
2012-12-12 15:30:00,7.36,7.37,7.32,7.35,553200.0,6.7167,6.7258,6.6801,6.7075,553200.0
2012-12-13 09:30:00,7.34,7.36,7.31,7.35,925200.0,6.6984,6.7167,6.671,6.7075,925200.0
2012-12-13 10:00:00,7.35,7.4,7.34,7.38,436800.0,6.7075,6.7532,6.6984,6.7349,436800.0
2012-12-13 10:30:00,7.38,7.38,7.34,7.34,267600.0,6.7349,6.7349,6.6984,6.6984,267600.0
2012-12-13 11:00:00,7.34,7.34,7.27,7.29,690000.0,6.6984,6.6984,6.6345,6.6528,690000.0
2012-12-13 11:30:00,7.29,7.32,7.28,7.3,698400.0,6.6528,6.6801,6.6436,6.6619,698400.0
2012-12-13 12:00:00,7.3,7.3,7.23,7.23,553200.0,6.6619,6.6619,6.598,6.598,553200.0
2012-12-13 12:30:00,7.23,7.24,7.2,7.22,382800.0,6.598,6.6071,6.5706,6.5889,382800.0
2012-12-13 13:00:00,7.23,7.23,7.19,7.23,300000.0,6.598,6.598,6.5615,6.598,300000.0
2012-12-13 13:30:00,7.22,7.23,7.19,7.2,206400.0,6.5889,6.598,6.5615,6.5706,206400.0
2012-12-13 14:00:00,7.21,7.21,7.16,7.19,414000.0,6.5798,6.5798,6.5341,6.5615,414000.0
2012-12-13 14:30:00,7.19,7.21,7.19,7.2,285600.0,6.5615,6.5798,6.5615,6.5706,285600.0
2012-12-13 15:00:00,7.2,7.2,7.17,7.18,356400.0,6.5706,6.5706,6.5433,6.5524,356400.0
2012-12-13 15:30:00,7.18,7.27,7.18,7.22,742800.0,6.5524,6.6345,6.5524,6.5889,742800.0
2012-12-14 09:30:00,7.16,7.2,7.13,7.16,931200.0,6.5341,6.5706,6.5068,6.5341,931200.0
2012-12-14 10:00:00,7.16,7.18,7.14,7.16,672000.0,6.5341,6.5524,6.5159,6.5341,672000.0
2012-12-14 10:30:00,7.16,7.2,7.15,7.18,391200.0,6.5341,6.5706,6.525,6.5524,391200.0
2012-12-14 11:00:00,7.16,7.18,7.15,7.16,176400.0,6.5341,6.5524,6.525,6.5341,176400.0
2012-12-14 11:30:00,7.16,7.16,7.12,7.15,294000.0,6.5341,6.5341,6.4976,6.525,294000.0
2012-12-14 12:00:00,7.15,7.18,7.15,7.17,211200.0,6.525,6.5524,6.525,6.5433,211200.0
2012-12-14 12:30:00,7.18,7.19,7.17,7.17,300000.0,6.5524,6.5615,6.5433,6.5433,300000.0
2012-12-14 13:00:00,7.17,7.17,7.15,7.15,80400.0,6.5433,6.5433,6.525,6.525,80400.0
2012-12-14 13:30:00,7.16,7.18,7.16,7.17,112800.0,6.5341,6.5524,6.5341,6.5433,112800.0
2012-12-14 14:00:00,7.18,7.19,7.16,7.16,68400.0,6.5524,6.5615,6.5341,6.5341,68400.0
2012-12-14 14:30:00,7.16,7.16,7.12,7.12,308400.0,6.5341,6.5341,6.4976,6.4976,308400.0
2012-12-14 15:00:00,7.12,7.13,7.1,7.12,309600.0,6.4976,6.5068,6.4794,6.4976,309600.0
2012-12-14 15:30:00,7.12,7.15,7.11,7.13,906000.0,6.4976,6.525,6.4885,6.5068,906000.0
2012-12-17 09:30:00,7.19,7.27,7.18,7.27,1136400.0,6.5615,6.6345,6.5524,6.6345,1136400.0
2012-12-17 10:00:00,7.26,7.28,7.22,7.22,631200.0,6.6254,6.6436,6.5889,6.5889,631200.0
2012-12-17 10:30:00,7.23,7.26,7.23,7.24,309600.0,6.598,6.6254,6.598,6.6071,309600.0
2012-12-17 11:00:00,7.24,7.29,7.24,7.26,369600.0,6.6071,6.6528,6.6071,6.6254,369600.0
2012-12-17 11:30:00,7.27,7.33,7.26,7.31,978000.0,6.6345,6.6893,6.6254,6.671,978000.0
2012-12-17 12:00:00,7.31,7.35,7.31,7.34,891600.0,6.671,6.7075,6.671,6.6984,891600.0
2012-12-17 12:30:00,7.34,7.34,7.32,7.33,573600.0,6.6984,6.6984,6.6801,6.6893,573600.0
2012-12-17 13:00:00,7.32,7.33,7.3,7.31,572400.0,6.6801,6.6893,6.6619,6.671,572400.0
2012-12-17 13:30:00,7.31,7.31,7.27,7.28,589200.0,6.671,6.671,6.6345,6.6436,589200.0
2012-12-17 14:00:00,7.28,7.31,7.25,7.27,894000.0,6.6436,6.671,6.6163,6.6345,894000.0
2012-12-17 14:30:00,7.27,7.29,7.27,7.29,280800.0,6.6345,6.6528,6.6345,6.6528,280800.0
2012-12-17 15:00:00,7.29,7.31,7.29,7.31,727200.0,6.6528,6.671,6.6528,6.671,727200.0
2012-12-17 15:30:00,7.3,7.39,7.3,7.39,867600.0,6.6619,6.744,6.6619,6.744,867600.0
2012-12-18 09:30:00,7.42,7.44,7.39,7.39,1293600.0,6.7714,6.7897,6.744,6.744,1293600.0
2012-12-18 10:00:00,7.41,7.47,7.39,7.46,1206000.0,6.7623,6.817,6.744,6.8079,1206000.0
2012-12-18 10:30:00,7.47,7.53,7.46,7.51,1658400.0,6.817,6.8718,6.8079,6.8535,1658400.0
2012-12-18 11:00:00,7.52,7.58,7.51,7.55,961200.0,6.8627,6.9174,6.8535,6.89,961200.0
2012-12-18 11:30:00,7.55,7.56,7.54,7.54,1167600.0,6.89,6.8992,6.8809,6.8809,1167600.0
2012-12-18 12:00:00,7.54,7.57,7.53,7.56,790800.0,6.8809,6.9083,6.8718,6.8992,790800.0
2012-12-18 12:30:00,7.56,7.64,7.56,7.62,1316400.0,6.8992,6.9722,6.8992,6.9539,1316400.0
2012-12-18 13:00:00,7.62,7.62,7.59,7.6,542400.0,6.9539,6.9539,6.9265,6.9357,542400.0
2012-12-18 13:30:00,7.59,7.62,7.58,7.6,656400.0,6.9265,6.9539,6.9174,6.9357,656400.0
2012-12-18 14:00:00,7.6,7.61,7.56,7.56,519600.0,6.9357,6.9448,6.8992,6.8992,519600.0
2012-12-18 14:30:00,7.56,7.59,7.55,7.58,496800.0,6.8992,6.9265,6.89,6.9174,496800.0
2012-12-18 15:00:00,7.58,7.6,7.57,7.57,373200.0,6.9174,6.9357,6.9083,6.9083,373200.0
2012-12-18 15:30:00,7.57,7.65,7.57,7.63,1590000.0,6.9083,6.9813,6.9083,6.9631,1590000.0
2012-12-19 09:30:00,7.66,7.66,7.59,7.59,1958400.0,6.9904,6.9904,6.9265,6.9265,1958400.0
2012-12-19 10:00:00,7.58,7.6,7.55,7.57,1129200.0,6.9174,6.9357,6.89,6.9083,1129200.0
2012-12-19 10:30:00,7.56,7.6,7.56,7.59,730800.0,6.8992,6.9357,6.8992,6.9265,730800.0
2012-12-19 11:00:00,7.59,7.62,7.58,7.59,504000.0,6.9265,6.9539,6.9174,6.9265,504000.0
2012-12-19 11:30:00,7.6,7.62,7.59,7.6,439200.0,6.9357,6.9539,6.9265,6.9357,439200.0
2012-12-19 12:00:00,7.6,7.6,7.57,7.59,246000.0,6.9357,6.9357,6.9083,6.9265,246000.0
2012-12-19 12:30:00,7.59,7.63,7.58,7.59,500400.0,6.9265,6.9631,6.9174,6.9265,500400.0
2012-12-19 13:00:00,7.59,7.6,7.57,7.59,444000.0,6.9265,6.9357,6.9083,6.9265,444000.0
2012-12-19 13:30:00,7.58,7.59,7.55,7.57,278400.0,6.9174,6.9265,6.89,6.9083,278400.0
2012-12-19 14:00:00,7.57,7.57,7.52,7.55,588000.0,6.9083,6.9083,6.8627,6.89,588000.0
2012-12-19 14:30:00,7.54,7.54,7.49,7.52,588000.0,6.8809,6.8809,6.8353,6.8627,588000.0
2012-12-19 15:00:00,7.52,7.53,7.5,7.53,634800.0,6.8627,6.8718,6.8444,6.8718,634800.0
2012-12-19 15:30:00,7.53,7.56,7.45,7.45,1004400.0,6.8718,6.8992,6.7988,6.7988,1004400.0
2012-12-20 09:30:00,7.48,7.49,7.41,7.41,1524000.0,6.8262,6.8353,6.7623,6.7623,1524000.0
2012-12-20 10:00:00,7.43,7.51,7.42,7.48,1141200.0,6.7805,6.8535,6.7714,6.8262,1141200.0
2012-12-20 10:30:00,7.47,7.51,7.47,7.49,433200.0,6.817,6.8535,6.817,6.8353,433200.0
2012-12-20 11:00:00,7.49,7.51,7.45,7.46,237600.0,6.8353,6.8535,6.7988,6.8079,237600.0
2012-12-20 11:30:00,7.45,7.48,7.45,7.48,195600.0,6.7988,6.8262,6.7988,6.8262,195600.0
2012-12-20 12:00:00,7.49,7.49,7.47,7.48,252000.0,6.8353,6.8353,6.817,6.8262,252000.0
2012-12-20 12:30:00,7.48,7.49,7.48,7.49,129600.0,6.8262,6.8353,6.8262,6.8353,129600.0
2012-12-20 13:00:00,7.5,7.51,7.46,7.5,1065600.0,6.8444,6.8535,6.8079,6.8444,1065600.0
2012-12-20 13:30:00,7.5,7.56,7.5,7.56,757200.0,6.8444,6.8992,6.8444,6.8992,757200.0
2012-12-20 14:00:00,7.55,7.57,7.53,7.55,997200.0,6.89,6.9083,6.8718,6.89,997200.0
2012-12-20 14:30:00,7.55,7.57,7.55,7.57,610800.0,6.89,6.9083,6.89,6.9083,610800.0
2012-12-20 15:00:00,7.56,7.56,7.52,7.53,552000.0,6.8992,6.8992,6.8627,6.8718,552000.0
2012-12-20 15:30:00,7.53,7.59,7.53,7.59,1064400.0,6.8718,6.9265,6.8718,6.9265,1064400.0
2012-12-21 09:30:00,7.25,7.37,7.25,7.34,4587600.0,6.6163,6.7258,6.6163,6.6984,4587600.0
2012-12-21 10:00:00,7.35,7.43,7.32,7.4,1766400.0,6.7075,6.7805,6.6801,6.7532,1766400.0
2012-12-21 10:30:00,7.41,7.42,7.36,7.36,577200.0,6.7623,6.7714,6.7167,6.7167,577200.0
2012-12-21 11:00:00,7.36,7.37,7.3,7.33,565200.0,6.7167,6.7258,6.6619,6.6893,565200.0
2012-12-21 11:30:00,7.33,7.33,7.25,7.3,968400.0,6.6893,6.6893,6.6163,6.6619,968400.0
2012-12-21 12:00:00,7.31,7.32,7.27,7.27,506400.0,6.671,6.6801,6.6345,6.6345,506400.0
2012-12-21 12:30:00,7.27,7.31,7.25,7.31,596400.0,6.6345,6.671,6.6163,6.671,596400.0
2012-12-21 13:00:00,7.31,7.32,7.27,7.31,566400.0,6.671,6.6801,6.6345,6.671,566400.0
2012-12-21 13:30:00,7.3,7.36,7.3,7.35,862800.0,6.6619,6.7167,6.6619,6.7075,862800.0
2012-12-21 14:00:00,7.35,7.38,7.33,7.34,436800.0,6.7075,6.7349,6.6893,6.6984,436800.0
2012-12-21 14:30:00,7.33,7.36,7.33,7.35,543600.0,6.6893,6.7167,6.6893,6.7075,543600.0
2012-12-21 15:00:00,7.35,7.37,7.33,7.37,409200.0,6.7075,6.7258,6.6893,6.7258,409200.0
2012-12-21 15:30:00,7.37,7.42,7.34,7.38,1881600.0,6.7258,6.7714,6.6984,6.7349,1881600.0
2012-12-24 09:30:00,7.33,7.34,7.29,7.31,1399200.0,6.6893,6.6984,6.6528,6.671,1399200.0
2012-12-24 10:00:00,7.3,7.33,7.3,7.33,987600.0,6.6619,6.6893,6.6619,6.6893,987600.0
2012-12-24 10:30:00,7.33,7.34,7.3,7.3,661200.0,6.6893,6.6984,6.6619,6.6619,661200.0
2012-12-24 11:00:00,7.3,7.31,7.29,7.3,601200.0,6.6619,6.671,6.6528,6.6619,601200.0
2012-12-24 11:30:00,7.31,7.32,7.3,7.31,577200.0,6.671,6.6801,6.6619,6.671,577200.0
2012-12-24 12:00:00,7.31,7.31,7.29,7.3,342000.0,6.671,6.671,6.6528,6.6619,342000.0
2012-12-24 12:30:00,7.3,7.32,7.3,7.31,855600.0,6.6619,6.6801,6.6619,6.671,855600.0
2012-12-26 09:30:00,7.36,7.36,7.33,7.34,997200.0,6.7167,6.7167,6.6893,6.6984,997200.0
2012-12-26 10:00:00,7.34,7.34,7.3,7.32,541200.0,6.6984,6.6984,6.6619,6.6801,541200.0
2012-12-26 10:30:00,7.31,7.32,7.26,7.26,396000.0,6.671,6.6801,6.6254,6.6254,396000.0
2012-12-26 11:00:00,7.26,7.26,7.19,7.19,860400.0,6.6254,6.6254,6.5615,6.5615,860400.0
2012-12-26 11:30:00,7.18,7.21,7.16,7.2,504000.0,6.5524,6.5798,6.5341,6.5706,504000.0
2012-12-26 12:00:00,7.2,7.21,7.18,7.2,433200.0,6.5706,6.5798,6.5524,6.5706,433200.0
2012-12-26 12:30:00,7.19,7.23,7.17,7.22,403200.0,6.5615,6.598,6.5433,6.5889,403200.0
2012-12-26 13:00:00,7.22,7.22,7.2,7.22,190800.0,6.5889,6.5889,6.5706,6.5889,190800.0
2012-12-26 13:30:00,7.22,7.22,7.2,7.21,124800.0,6.5889,6.5889,6.5706,6.5798,124800.0
2012-12-26 14:00:00,7.21,7.25,7.21,7.23,512400.0,6.5798,6.6163,6.5798,6.598,512400.0
2012-12-26 14:30:00,7.23,7.28,7.22,7.27,465600.0,6.598,6.6436,6.5889,6.6345,465600.0
2012-12-26 15:00:00,7.26,7.27,7.23,7.25,312000.0,6.6254,6.6345,6.598,6.6163,312000.0
2012-12-26 15:30:00,7.25,7.25,7.21,7.21,523200.0,6.6163,6.6163,6.5798,6.5798,523200.0
2012-12-27 09:30:00,7.23,7.26,7.2,7.21,798000.0,6.598,6.6254,6.5706,6.5798,798000.0
2012-12-27 10:00:00,7.21,7.21,7.05,7.07,1243200.0,6.5798,6.5798,6.4337,6.452,1243200.0
2012-12-27 10:30:00,7.07,7.1,7.04,7.08,566400.0,6.452,6.4794,6.4246,6.4611,566400.0
2012-12-27 11:00:00,7.08,7.1,7.02,7.05,566400.0,6.4611,6.4794,6.4064,6.4337,566400.0
2012-12-27 11:30:00,7.05,7.08,7.02,7.04,380400.0,6.4337,6.4611,6.4064,6.4246,380400.0
2012-12-27 12:00:00,7.04,7.04,6.98,7.0,685200.0,6.4246,6.4246,6.3699,6.3881,685200.0
2012-12-27 12:30:00,6.98,7.01,6.94,7.01,895200.0,6.3699,6.3972,6.3334,6.3972,895200.0
2012-12-27 13:00:00,7.01,7.05,6.98,6.99,489600.0,6.3972,6.4337,6.3699,6.379,489600.0
2012-12-27 13:30:00,6.99,7.0,6.98,6.99,273600.0,6.379,6.3881,6.3699,6.379,273600.0
2012-12-27 14:00:00,7.0,7.01,6.96,6.98,270000.0,6.3881,6.3972,6.3516,6.3699,270000.0
2012-12-27 14:30:00,6.98,7.11,6.96,7.1,1077600.0,6.3699,6.4885,6.3516,6.4794,1077600.0
2012-12-27 15:00:00,7.11,7.18,7.08,7.16,1371600.0,6.4885,6.5524,6.4611,6.5341,1371600.0
2012-12-27 15:30:00,7.16,7.24,7.16,7.19,1110000.0,6.5341,6.6071,6.5341,6.5615,1110000.0
2012-12-28 09:30:00,7.05,7.08,7.02,7.05,716400.0,6.4337,6.4611,6.4064,6.4337,716400.0
2012-12-28 10:00:00,7.05,7.09,7.0,7.05,565200.0,6.4337,6.4703,6.3881,6.4337,565200.0
2012-12-28 10:30:00,7.06,7.16,7.05,7.11,982800.0,6.4429,6.5341,6.4337,6.4885,982800.0
2012-12-28 11:00:00,7.11,7.13,7.07,7.08,433200.0,6.4885,6.5068,6.452,6.4611,433200.0
2012-12-28 11:30:00,7.08,7.09,7.06,7.09,250800.0,6.4611,6.4703,6.4429,6.4703,250800.0
2012-12-28 12:00:00,7.09,7.12,7.09,7.11,200400.0,6.4703,6.4976,6.4703,6.4885,200400.0
2012-12-28 12:30:00,7.11,7.12,7.09,7.09,224400.0,6.4885,6.4976,6.4703,6.4703,224400.0
2012-12-28 13:00:00,7.1,7.11,7.09,7.1,126000.0,6.4794,6.4885,6.4703,6.4794,126000.0
2012-12-28 13:30:00,7.09,7.11,7.06,7.08,342000.0,6.4703,6.4885,6.4429,6.4611,342000.0
2012-12-28 14:00:00,7.08,7.08,7.05,7.05,170400.0,6.4611,6.4611,6.4337,6.4337,170400.0
2012-12-28 14:30:00,7.05,7.07,7.04,7.05,408000.0,6.4337,6.452,6.4246,6.4337,408000.0
2012-12-28 15:00:00,7.05,7.08,7.03,7.06,415200.0,6.4337,6.4611,6.4155,6.4429,415200.0
2012-12-28 15:30:00,7.06,7.08,6.94,6.94,1978800.0,6.4429,6.4611,6.3334,6.3334,1978800.0
2012-12-31 09:30:00,6.9,7.03,6.88,7.01,2313600.0,6.2969,6.4155,6.2786,6.3972,2313600.0
2012-12-31 10:00:00,7.02,7.05,6.98,7.01,1724400.0,6.4064,6.4337,6.3699,6.3972,1724400.0
2012-12-31 10:30:00,7.01,7.06,6.98,6.99,804000.0,6.3972,6.4429,6.3699,6.379,804000.0
2012-12-31 11:00:00,6.99,7.06,6.98,7.0,661200.0,6.379,6.4429,6.3699,6.3881,661200.0
2012-12-31 11:30:00,7.0,7.02,6.99,7.0,441600.0,6.3881,6.4064,6.379,6.3881,441600.0
2012-12-31 12:00:00,7.01,7.02,7.0,7.01,237600.0,6.3972,6.4064,6.3881,6.3972,237600.0
2012-12-31 12:30:00,7.02,7.16,7.02,7.09,1287600.0,6.4064,6.5341,6.4064,6.4703,1287600.0
2012-12-31 13:00:00,7.1,7.14,7.04,7.11,1047600.0,6.4794,6.5159,6.4246,6.4885,1047600.0
2012-12-31 13:30:00,7.1,7.19,7.05,7.09,1756800.0,6.4794,6.5615,6.4337,6.4703,1756800.0
2012-12-31 14:00:00,7.09,7.15,7.08,7.15,428400.0,6.4703,6.525,6.4611,6.525,428400.0
2012-12-31 14:30:00,7.15,7.27,7.13,7.25,1286400.0,6.525,6.6345,6.5068,6.6163,1286400.0
2012-12-31 15:00:00,7.25,7.28,7.16,7.19,1021200.0,6.6163,6.6436,6.5341,6.5615,1021200.0
2012-12-31 15:30:00,7.19,7.33,7.19,7.33,1737600.0,6.5615,6.6893,6.5615,6.6893,1737600.0
2013-01-02 09:30:00,7.73,7.79,7.69,7.78,4869600.0,7.0543,7.1091,7.0178,7.0999,4869600.0
2013-01-02 10:00:00,7.78,7.79,7.73,7.75,1004400.0,7.0999,7.1091,7.0543,7.0726,1004400.0
2013-01-02 10:30:00,7.75,7.75,7.7,7.7,720000.0,7.0726,7.0726,7.0269,7.0269,720000.0
2013-01-02 11:00:00,7.72,7.73,7.68,7.7,378000.0,7.0452,7.0543,7.0087,7.0269,378000.0
2013-01-02 11:30:00,7.7,7.7,7.66,7.67,511200.0,7.0269,7.0269,6.9904,6.9996,511200.0
2013-01-02 12:00:00,7.67,7.71,7.66,7.68,386400.0,6.9996,7.0361,6.9904,7.0087,386400.0
2013-01-02 12:30:00,7.69,7.7,7.67,7.68,252000.0,7.0178,7.0269,6.9996,7.0087,252000.0
2013-01-02 13:00:00,7.68,7.7,7.68,7.7,388800.0,7.0087,7.0269,7.0087,7.0269,388800.0
2013-01-02 13:30:00,7.69,7.7,7.67,7.7,501600.0,7.0178,7.0269,6.9996,7.0269,501600.0
2013-01-02 14:00:00,7.69,7.72,7.68,7.71,332400.0,7.0178,7.0452,7.0087,7.0361,332400.0
2013-01-02 14:30:00,7.71,7.71,7.68,7.71,394800.0,7.0361,7.0361,7.0087,7.0361,394800.0
2013-01-02 15:00:00,7.72,7.76,7.72,7.75,758400.0,7.0452,7.0817,7.0452,7.0726,758400.0
2013-01-02 15:30:00,7.75,7.86,7.75,7.86,2192400.0,7.0726,7.1729,7.0726,7.1729,2192400.0
2013-01-03 09:30:00,7.85,7.85,7.79,7.83,1051200.0,7.1638,7.1638,7.1091,7.1456,1051200.0
2013-01-03 10:00:00,7.83,7.85,7.82,7.84,817200.0,7.1456,7.1638,7.1364,7.1547,817200.0
2013-01-03 10:30:00,7.84,7.86,7.83,7.84,514800.0,7.1547,7.1729,7.1456,7.1547,514800.0
2013-01-03 11:00:00,7.85,7.89,7.84,7.88,537600.0,7.1638,7.2003,7.1547,7.1912,537600.0
2013-01-03 11:30:00,7.87,7.9,7.87,7.88,445200.0,7.1821,7.2095,7.1821,7.1912,445200.0
2013-01-03 12:00:00,7.88,7.9,7.88,7.9,228000.0,7.1912,7.2095,7.1912,7.2095,228000.0
2013-01-03 12:30:00,7.9,7.9,7.86,7.89,366000.0,7.2095,7.2095,7.1729,7.2003,366000.0
2013-01-03 13:00:00,7.89,7.9,7.87,7.9,290400.0,7.2003,7.2095,7.1821,7.2095,290400.0
2013-01-03 13:30:00,7.9,7.91,7.9,7.91,266400.0,7.2095,7.2186,7.2095,7.2186,266400.0
2013-01-03 14:00:00,7.89,7.89,7.81,7.82,1513200.0,7.2003,7.2003,7.1273,7.1364,1513200.0
2013-01-03 14:30:00,7.81,7.84,7.8,7.84,327600.0,7.1273,7.1547,7.1182,7.1547,327600.0
2013-01-03 15:00:00,7.83,7.84,7.77,7.78,927600.0,7.1456,7.1547,7.0908,7.0999,927600.0
2013-01-03 15:30:00,7.78,7.82,7.75,7.82,1263600.0,7.0999,7.1364,7.0726,7.1364,1263600.0
2013-01-04 09:30:00,7.84,7.88,7.8,7.88,921600.0,7.1547,7.1912,7.1182,7.1912,921600.0
2013-01-04 10:00:00,7.88,7.88,7.83,7.88,865200.0,7.1912,7.1912,7.1456,7.1912,865200.0
2013-01-04 10:30:00,7.85,7.85,7.81,7.83,321600.0,7.1638,7.1638,7.1273,7.1456,321600.0
2013-01-04 11:00:00,7.83,7.86,7.83,7.86,343200.0,7.1456,7.1729,7.1456,7.1729,343200.0
2013-01-04 11:30:00,7.85,7.89,7.85,7.87,1140000.0,7.1638,7.2003,7.1638,7.1821,1140000.0
2013-01-04 12:00:00,7.87,7.89,7.87,7.89,96000.0,7.1821,7.2003,7.1821,7.2003,96000.0
2013-01-04 12:30:00,7.89,7.89,7.87,7.87,110400.0,7.2003,7.2003,7.1821,7.1821,110400.0
2013-01-04 13:00:00,7.87,7.89,7.86,7.89,271200.0,7.1821,7.2003,7.1729,7.2003,271200.0
2013-01-04 13:30:00,7.88,7.9,7.87,7.88,310800.0,7.1912,7.2095,7.1821,7.1912,310800.0
2013-01-04 14:00:00,7.89,7.9,7.88,7.89,302400.0,7.2003,7.2095,7.1912,7.2003,302400.0
2013-01-04 14:30:00,7.89,7.9,7.89,7.9,57600.0,7.2003,7.2095,7.2003,7.2095,57600.0
2013-01-04 15:00:00,7.91,7.95,7.9,7.95,915600.0,7.2186,7.2551,7.2095,7.2551,915600.0
2013-01-04 15:30:00,7.95,7.95,7.91,7.92,891600.0,7.2551,7.2551,7.2186,7.2277,891600.0
2013-01-07 09:30:00,7.83,7.83,7.79,7.81,991200.0,7.1456,7.1456,7.1091,7.1273,991200.0
2013-01-07 10:00:00,7.82,7.84,7.81,7.84,574800.0,7.1364,7.1547,7.1273,7.1547,574800.0
2013-01-07 10:30:00,7.83,7.85,7.82,7.83,534000.0,7.1456,7.1638,7.1364,7.1456,534000.0
2013-01-07 11:00:00,7.82,7.84,7.81,7.83,177600.0,7.1364,7.1547,7.1273,7.1456,177600.0
2013-01-07 11:30:00,7.84,7.84,7.78,7.79,848400.0,7.1547,7.1547,7.0999,7.1091,848400.0
2013-01-07 12:00:00,7.78,7.79,7.76,7.78,451200.0,7.0999,7.1091,7.0817,7.0999,451200.0
2013-01-07 12:30:00,7.78,7.79,7.77,7.77,135600.0,7.0999,7.1091,7.0908,7.0908,135600.0
2013-01-07 13:00:00,7.79,7.8,7.79,7.8,78000.0,7.1091,7.1182,7.1091,7.1182,78000.0
2013-01-07 13:30:00,7.8,7.8,7.77,7.79,165600.0,7.1182,7.1182,7.0908,7.1091,165600.0
2013-01-07 14:00:00,7.79,7.82,7.79,7.82,280800.0,7.1091,7.1364,7.1091,7.1364,280800.0
2013-01-07 14:30:00,7.82,7.83,7.82,7.83,174000.0,7.1364,7.1456,7.1364,7.1456,174000.0
2013-01-07 15:00:00,7.83,7.87,7.82,7.86,256800.0,7.1456,7.1821,7.1364,7.1729,256800.0
2013-01-07 15:30:00,7.86,7.87,7.84,7.85,620400.0,7.1729,7.1821,7.1547,7.1638,620400.0
2013-01-08 09:30:00,7.8,7.84,7.77,7.78,966000.0,7.1182,7.1547,7.0908,7.0999,966000.0
2013-01-08 10:00:00,7.77,7.78,7.73,7.75,652800.0,7.0908,7.0999,7.0543,7.0726,652800.0
2013-01-08 10:30:00,7.75,7.75,7.71,7.72,841200.0,7.0726,7.0726,7.0361,7.0452,841200.0
2013-01-08 11:00:00,7.72,7.73,7.69,7.71,757200.0,7.0452,7.0543,7.0178,7.0361,757200.0
2013-01-08 11:30:00,7.71,7.74,7.71,7.73,403200.0,7.0361,7.0634,7.0361,7.0543,403200.0
2013-01-08 12:00:00,7.74,7.75,7.73,7.74,170400.0,7.0634,7.0726,7.0543,7.0634,170400.0
2013-01-08 12:30:00,7.73,7.74,7.71,7.71,249600.0,7.0543,7.0634,7.0361,7.0361,249600.0
2013-01-08 13:00:00,7.72,7.75,7.72,7.75,148800.0,7.0452,7.0726,7.0452,7.0726,148800.0
2013-01-08 13:30:00,7.75,7.76,7.74,7.76,412800.0,7.0726,7.0817,7.0634,7.0817,412800.0
2013-01-08 14:00:00,7.76,7.77,7.75,7.75,316800.0,7.0817,7.0908,7.0726,7.0726,316800.0
2013-01-08 14:30:00,7.76,7.76,7.73,7.74,184800.0,7.0817,7.0817,7.0543,7.0634,184800.0
2013-01-08 15:00:00,7.74,7.79,7.74,7.78,552000.0,7.0634,7.1091,7.0634,7.0999,552000.0
2013-01-08 15:30:00,7.79,7.79,7.74,7.78,958800.0,7.1091,7.1091,7.0634,7.0999,958800.0
2013-01-09 09:30:00,7.83,7.88,7.82,7.88,1681200.0,7.1456,7.1912,7.1364,7.1912,1681200.0
2013-01-09 10:00:00,7.88,7.9,7.87,7.89,416400.0,7.1912,7.2095,7.1821,7.2003,416400.0
2013-01-09 10:30:00,7.89,7.89,7.86,7.87,398400.0,7.2003,7.2003,7.1729,7.1821,398400.0
2013-01-09 11:00:00,7.87,7.88,7.86,7.87,292800.0,7.1821,7.1912,7.1729,7.1821,292800.0
2013-01-09 11:30:00,7.87,7.89,7.85,7.86,480000.0,7.1821,7.2003,7.1638,7.1729,480000.0
2013-01-09 12:00:00,7.87,7.88,7.86,7.86,274800.0,7.1821,7.1912,7.1729,7.1729,274800.0
2013-01-09 12:30:00,7.86,7.86,7.81,7.84,547200.0,7.1729,7.1729,7.1273,7.1547,547200.0
2013-01-09 13:00:00,7.83,7.84,7.82,7.84,229200.0,7.1456,7.1547,7.1364,7.1547,229200.0
2013-01-09 13:30:00,7.84,7.85,7.83,7.84,151200.0,7.1547,7.1638,7.1456,7.1547,151200.0
2013-01-09 14:00:00,7.84,7.85,7.83,7.84,181200.0,7.1547,7.1638,7.1456,7.1547,181200.0
2013-01-09 14:30:00,7.85,7.85,7.81,7.81,213600.0,7.1638,7.1638,7.1273,7.1273,213600.0
2013-01-09 15:00:00,7.81,7.83,7.8,7.82,472800.0,7.1273,7.1456,7.1182,7.1364,472800.0
2013-01-09 15:30:00,7.83,7.84,7.81,7.84,514800.0,7.1456,7.1547,7.1273,7.1547,514800.0
2013-01-10 09:30:00,7.98,7.98,7.93,7.96,970800.0,7.2825,7.2825,7.2368,7.2642,970800.0
2013-01-10 10:00:00,7.96,7.97,7.93,7.93,476400.0,7.2642,7.2733,7.2368,7.2368,476400.0
2013-01-10 10:30:00,7.93,7.93,7.88,7.88,687600.0,7.2368,7.2368,7.1912,7.1912,687600.0
2013-01-10 11:00:00,7.88,7.89,7.85,7.88,412800.0,7.1912,7.2003,7.1638,7.1912,412800.0
2013-01-10 11:30:00,7.89,7.9,7.88,7.9,267600.0,7.2003,7.2095,7.1912,7.2095,267600.0
2013-01-10 12:00:00,7.9,7.91,7.89,7.91,184800.0,7.2095,7.2186,7.2003,7.2186,184800.0
2013-01-10 12:30:00,7.92,7.94,7.91,7.94,288000.0,7.2277,7.246,7.2186,7.246,288000.0
2013-01-10 13:00:00,7.94,7.95,7.92,7.93,304800.0,7.246,7.2551,7.2277,7.2368,304800.0
2013-01-10 13:30:00,7.92,7.95,7.92,7.94,248400.0,7.2277,7.2551,7.2277,7.246,248400.0
2013-01-10 14:00:00,7.94,7.95,7.92,7.92,116400.0,7.246,7.2551,7.2277,7.2277,116400.0
2013-01-10 14:30:00,7.93,7.99,7.92,7.98,552000.0,7.2368,7.2916,7.2277,7.2825,552000.0
2013-01-10 15:00:00,7.99,8.01,7.99,8.01,400800.0,7.2916,7.3098,7.2916,7.3098,400800.0
2013-01-10 15:30:00,8.01,8.03,8.0,8.02,424800.0,7.3098,7.3281,7.3007,7.319,424800.0
2013-01-11 09:30:00,8.02,8.03,7.96,7.97,1248000.0,7.319,7.3281,7.2642,7.2733,1248000.0
2013-01-11 10:00:00,7.96,7.97,7.95,7.95,530400.0,7.2642,7.2733,7.2551,7.2551,530400.0
2013-01-11 10:30:00,7.95,7.99,7.95,7.98,592800.0,7.2551,7.2916,7.2551,7.2825,592800.0
2013-01-11 11:00:00,7.98,8.0,7.96,7.96,228000.0,7.2825,7.3007,7.2642,7.2642,228000.0
2013-01-11 11:30:00,7.96,8.01,7.96,8.0,487200.0,7.2642,7.3098,7.2642,7.3007,487200.0
2013-01-11 12:00:00,8.0,8.0,7.99,7.99,170400.0,7.3007,7.3007,7.2916,7.2916,170400.0
2013-01-11 12:30:00,7.99,8.0,7.98,7.98,442800.0,7.2916,7.3007,7.2825,7.2825,442800.0
2013-01-11 13:00:00,7.99,7.99,7.97,7.97,92400.0,7.2916,7.2916,7.2733,7.2733,92400.0
2013-01-11 13:30:00,7.98,8.0,7.96,7.97,288000.0,7.2825,7.3007,7.2642,7.2733,288000.0
2013-01-11 14:00:00,7.98,8.0,7.97,8.0,325200.0,7.2825,7.3007,7.2733,7.3007,325200.0
2013-01-11 14:30:00,8.0,8.01,7.99,8.0,230400.0,7.3007,7.3098,7.2916,7.3007,230400.0
2013-01-11 15:00:00,7.99,8.02,7.98,8.02,488400.0,7.2916,7.319,7.2825,7.319,488400.0
2013-01-11 15:30:00,8.02,8.03,8.01,8.03,740400.0,7.319,7.3281,7.3098,7.3281,740400.0
2013-01-14 09:30:00,7.99,8.02,7.94,7.95,1150800.0,7.2916,7.319,7.246,7.2551,1150800.0
2013-01-14 10:00:00,7.95,7.96,7.92,7.93,517200.0,7.2551,7.2642,7.2277,7.2368,517200.0
2013-01-14 10:30:00,7.93,7.97,7.93,7.97,434400.0,7.2368,7.2733,7.2368,7.2733,434400.0
2013-01-14 11:00:00,7.97,7.99,7.97,7.97,202800.0,7.2733,7.2916,7.2733,7.2733,202800.0
2013-01-14 11:30:00,7.97,7.98,7.95,7.98,182400.0,7.2733,7.2825,7.2551,7.2825,182400.0
2013-01-14 12:00:00,7.98,7.98,7.95,7.95,229200.0,7.2825,7.2825,7.2551,7.2551,229200.0
2013-01-14 12:30:00,7.95,7.97,7.95,7.96,99600.0,7.2551,7.2733,7.2551,7.2642,99600.0
2013-01-14 13:00:00,7.96,7.98,7.94,7.98,180000.0,7.2642,7.2825,7.246,7.2825,180000.0
2013-01-14 13:30:00,7.98,7.98,7.96,7.96,128400.0,7.2825,7.2825,7.2642,7.2642,128400.0
2013-01-14 14:00:00,7.97,8.0,7.97,8.0,268800.0,7.2733,7.3007,7.2733,7.3007,268800.0
2013-01-14 14:30:00,8.0,8.01,7.99,7.99,188400.0,7.3007,7.3098,7.2916,7.2916,188400.0
2013-01-14 15:00:00,7.99,8.02,7.99,8.0,332400.0,7.2916,7.319,7.2916,7.3007,332400.0
2013-01-14 15:30:00,7.99,8.0,7.96,8.0,654000.0,7.2916,7.3007,7.2642,7.3007,654000.0
2013-01-15 09:30:00,7.9,7.93,7.88,7.92,1104000.0,7.2095,7.2368,7.1912,7.2277,1104000.0
2013-01-15 10:00:00,7.92,7.95,7.91,7.91,466800.0,7.2277,7.2551,7.2186,7.2186,466800.0
2013-01-15 10:30:00,7.91,7.95,7.91,7.95,304800.0,7.2186,7.2551,7.2186,7.2551,304800.0
2013-01-15 11:00:00,7.95,7.96,7.93,7.94,295200.0,7.2551,7.2642,7.2368,7.246,295200.0
2013-01-15 11:30:00,7.95,7.97,7.95,7.95,267600.0,7.2551,7.2733,7.2551,7.2551,267600.0
2013-01-15 12:00:00,7.96,7.98,7.95,7.97,256800.0,7.2642,7.2825,7.2551,7.2733,256800.0
2013-01-15 12:30:00,7.97,8.0,7.97,7.98,147600.0,7.2733,7.3007,7.2733,7.2825,147600.0
2013-01-15 13:00:00,7.98,7.99,7.97,7.99,163200.0,7.2825,7.2916,7.2733,7.2916,163200.0
2013-01-15 13:30:00,7.98,7.98,7.95,7.95,170400.0,7.2825,7.2825,7.2551,7.2551,170400.0
2013-01-15 14:00:00,7.95,7.97,7.95,7.95,164400.0,7.2551,7.2733,7.2551,7.2551,164400.0
2013-01-15 14:30:00,7.96,8.0,7.96,7.99,105600.0,7.2642,7.3007,7.2642,7.2916,105600.0
2013-01-15 15:00:00,8.0,8.03,8.0,8.01,307200.0,7.3007,7.3281,7.3007,7.3098,307200.0
2013-01-15 15:30:00,8.02,8.04,8.01,8.02,638400.0,7.319,7.3372,7.3098,7.319,638400.0
2013-01-16 09:30:00,7.98,7.98,7.95,7.97,895200.0,7.2825,7.2825,7.2551,7.2733,895200.0
2013-01-16 10:00:00,7.99,8.01,7.98,8.01,492000.0,7.2916,7.3098,7.2825,7.3098,492000.0
2013-01-16 10:30:00,8.01,8.01,7.98,7.98,129600.0,7.3098,7.3098,7.2825,7.2825,129600.0
2013-01-16 11:00:00,7.99,8.04,7.98,8.03,580800.0,7.2916,7.3372,7.2825,7.3281,580800.0
2013-01-16 11:30:00,8.03,8.04,8.01,8.02,284400.0,7.3281,7.3372,7.3098,7.319,284400.0
2013-01-16 12:00:00,8.02,8.03,8.01,8.01,212400.0,7.319,7.3281,7.3098,7.3098,212400.0
2013-01-16 12:30:00,8.0,8.01,7.99,8.01,285600.0,7.3007,7.3098,7.2916,7.3098,285600.0
2013-01-16 13:00:00,8.01,8.02,8.0,8.02,254400.0,7.3098,7.319,7.3007,7.319,254400.0
2013-01-16 13:30:00,8.02,8.05,8.02,8.04,367200.0,7.319,7.3463,7.319,7.3372,367200.0
2013-01-16 14:00:00,8.04,8.04,8.02,8.04,211200.0,7.3372,7.3372,7.319,7.3372,211200.0
2013-01-16 14:30:00,8.04,8.05,8.04,8.05,324000.0,7.3372,7.3463,7.3372,7.3463,324000.0
2013-01-16 15:00:00,8.05,8.05,8.02,8.02,270000.0,7.3463,7.3463,7.319,7.319,270000.0
2013-01-16 15:30:00,8.02,8.04,8.01,8.01,625200.0,7.319,7.3372,7.3098,7.3098,625200.0
2013-01-17 09:30:00,8.13,8.13,8.08,8.11,1155600.0,7.4193,7.4193,7.3737,7.4011,1155600.0
2013-01-17 10:00:00,8.11,8.15,8.08,8.15,1046400.0,7.4011,7.4376,7.3737,7.4376,1046400.0
2013-01-17 10:30:00,8.15,8.15,8.11,8.12,847200.0,7.4376,7.4376,7.4011,7.4102,847200.0
2013-01-17 11:00:00,8.12,8.14,8.12,8.14,285600.0,7.4102,7.4285,7.4102,7.4285,285600.0
2013-01-17 11:30:00,8.14,8.17,8.14,8.14,373200.0,7.4285,7.4558,7.4285,7.4285,373200.0
2013-01-17 12:00:00,8.14,8.19,8.14,8.19,477600.0,7.4285,7.4741,7.4285,7.4741,477600.0
2013-01-17 12:30:00,8.19,8.2,8.18,8.18,789600.0,7.4741,7.4832,7.465,7.465,789600.0
2013-01-17 13:00:00,8.18,8.18,8.17,8.18,411600.0,7.465,7.465,7.4558,7.465,411600.0
2013-01-17 13:30:00,8.17,8.22,8.17,8.21,369600.0,7.4558,7.5015,7.4558,7.4924,369600.0
2013-01-17 14:00:00,8.22,8.24,8.21,8.22,451200.0,7.5015,7.5197,7.4924,7.5015,451200.0
2013-01-17 14:30:00,8.22,8.24,8.21,8.21,394800.0,7.5015,7.5197,7.4924,7.4924,394800.0
2013-01-17 15:00:00,8.21,8.22,8.19,8.2,496800.0,7.4924,7.5015,7.4741,7.4832,496800.0
2013-01-17 15:30:00,8.21,8.22,8.16,8.16,832800.0,7.4924,7.5015,7.4467,7.4467,832800.0
2013-01-18 09:30:00,8.17,8.18,8.12,8.15,1171200.0,7.4558,7.465,7.4102,7.4376,1171200.0
2013-01-18 10:00:00,8.15,8.16,8.13,8.14,193200.0,7.4376,7.4467,7.4193,7.4285,193200.0
2013-01-18 10:30:00,8.14,8.14,8.12,8.12,199200.0,7.4285,7.4285,7.4102,7.4102,199200.0
2013-01-18 11:00:00,8.12,8.14,8.09,8.13,456000.0,7.4102,7.4285,7.3828,7.4193,456000.0
2013-01-18 11:30:00,8.12,8.12,8.08,8.1,379200.0,7.4102,7.4102,7.3737,7.392,379200.0
2013-01-18 12:00:00,8.1,8.11,8.1,8.11,96000.0,7.392,7.4011,7.392,7.4011,96000.0
2013-01-18 12:30:00,8.1,8.15,8.1,8.14,272400.0,7.392,7.4376,7.392,7.4285,272400.0
2013-01-18 13:00:00,8.14,8.18,8.14,8.17,590400.0,7.4285,7.465,7.4285,7.4558,590400.0
2013-01-18 13:30:00,8.16,8.17,8.16,8.16,158400.0,7.4467,7.4558,7.4467,7.4467,158400.0
2013-01-18 14:00:00,8.16,8.17,8.16,8.17,126000.0,7.4467,7.4558,7.4467,7.4558,126000.0
2013-01-18 14:30:00,8.17,8.19,8.17,8.18,81600.0,7.4558,7.4741,7.4558,7.465,81600.0
2013-01-18 15:00:00,8.17,8.18,8.17,8.18,243600.0,7.4558,7.465,7.4558,7.465,243600.0
2013-01-18 15:30:00,8.18,8.25,8.18,8.23,1208400.0,7.465,7.5289,7.465,7.5106,1208400.0
2013-01-22 09:30:00,8.23,8.26,8.21,8.24,1140000.0,7.5106,7.538,7.4924,7.5197,1140000.0
2013-01-22 10:00:00,8.24,8.24,8.17,8.17,794400.0,7.5197,7.5197,7.4558,7.4558,794400.0
2013-01-22 10:30:00,8.18,8.22,8.17,8.21,301200.0,7.465,7.5015,7.4558,7.4924,301200.0
2013-01-22 11:00:00,8.21,8.23,8.2,8.23,372000.0,7.4924,7.5106,7.4832,7.5106,372000.0
2013-01-22 11:30:00,8.23,8.25,8.21,8.24,216000.0,7.5106,7.5289,7.4924,7.5197,216000.0
2013-01-22 12:00:00,8.24,8.28,8.24,8.28,375600.0,7.5197,7.5562,7.5197,7.5562,375600.0
2013-01-22 12:30:00,8.28,8.29,8.27,8.27,180000.0,7.5562,7.5654,7.5471,7.5471,180000.0
2013-01-22 13:00:00,8.28,8.31,8.27,8.29,274800.0,7.5562,7.5836,7.5471,7.5654,274800.0
2013-01-22 13:30:00,8.29,8.31,8.29,8.29,160800.0,7.5654,7.5836,7.5654,7.5654,160800.0
2013-01-22 14:00:00,8.29,8.32,8.28,8.32,188400.0,7.5654,7.5927,7.5562,7.5927,188400.0
2013-01-22 14:30:00,8.32,8.34,8.32,8.33,236400.0,7.5927,7.611,7.5927,7.6019,236400.0
2013-01-22 15:00:00,8.33,8.34,8.31,8.33,199200.0,7.6019,7.611,7.5836,7.6019,199200.0
2013-01-22 15:30:00,8.33,8.35,8.31,8.35,678000.0,7.6019,7.6201,7.5836,7.6201,678000.0
2013-01-23 09:30:00,8.36,8.38,8.35,8.36,913200.0,7.6292,7.6475,7.6201,7.6292,913200.0
2013-01-23 10:00:00,8.35,8.39,8.34,8.34,532800.0,7.6201,7.6566,7.611,7.611,532800.0
2013-01-23 10:30:00,8.34,8.34,8.32,8.34,288000.0,7.611,7.611,7.5927,7.611,288000.0
2013-01-23 11:00:00,8.34,8.36,8.33,8.33,223200.0,7.611,7.6292,7.6019,7.6019,223200.0
2013-01-23 11:30:00,8.33,8.36,8.33,8.35,252000.0,7.6019,7.6292,7.6019,7.6201,252000.0
2013-01-23 12:00:00,8.36,8.37,8.35,8.35,475200.0,7.6292,7.6384,7.6201,7.6201,475200.0
2013-01-23 12:30:00,8.35,8.37,8.34,8.37,147600.0,7.6201,7.6384,7.611,7.6384,147600.0
2013-01-23 13:00:00,8.37,8.39,8.37,8.38,240000.0,7.6384,7.6566,7.6384,7.6475,240000.0
2013-01-23 13:30:00,8.38,8.39,8.38,8.39,138000.0,7.6475,7.6566,7.6475,7.6566,138000.0
2013-01-23 14:00:00,8.39,8.4,8.38,8.39,81600.0,7.6566,7.6657,7.6475,7.6566,81600.0
2013-01-23 14:30:00,8.39,8.42,8.39,8.41,118800.0,7.6566,7.684,7.6566,7.6749,118800.0
2013-01-23 15:00:00,8.41,8.42,8.4,8.4,206400.0,7.6749,7.684,7.6657,7.6657,206400.0
2013-01-23 15:30:00,8.4,8.4,8.38,8.4,607200.0,7.6657,7.6657,7.6475,7.6657,607200.0
2013-01-24 09:30:00,8.36,8.47,8.36,8.47,1477200.0,7.6292,7.7296,7.6292,7.7296,1477200.0
2013-01-24 10:00:00,8.47,8.52,8.46,8.48,658800.0,7.7296,7.7753,7.7205,7.7388,658800.0
2013-01-24 10:30:00,8.48,8.5,8.47,8.49,354000.0,7.7388,7.757,7.7296,7.7479,354000.0
2013-01-24 11:00:00,8.49,8.53,8.49,8.52,644400.0,7.7479,7.7844,7.7479,7.7753,644400.0
2013-01-24 11:30:00,8.52,8.52,8.48,8.5,396000.0,7.7753,7.7753,7.7388,7.757,396000.0
2013-01-24 12:00:00,8.5,8.5,8.46,8.46,488400.0,7.757,7.757,7.7205,7.7205,488400.0
2013-01-24 12:30:00,8.46,8.46,8.4,8.4,654000.0,7.7205,7.7205,7.6657,7.6657,654000.0
2013-01-24 13:00:00,8.4,8.42,8.38,8.41,762000.0,7.6657,7.684,7.6475,7.6749,762000.0
2013-01-24 13:30:00,8.4,8.4,8.34,8.36,662400.0,7.6657,7.6657,7.611,7.6292,662400.0
2013-01-24 14:00:00,8.36,8.38,8.34,8.37,206400.0,7.6292,7.6475,7.611,7.6384,206400.0
2013-01-24 14:30:00,8.37,8.41,8.37,8.4,358800.0,7.6384,7.6749,7.6384,7.6657,358800.0
2013-01-24 15:00:00,8.4,8.43,8.39,8.43,303600.0,7.6657,7.6931,7.6566,7.6931,303600.0
2013-01-24 15:30:00,8.42,8.46,8.39,8.4,1164000.0,7.684,7.7205,7.6566,7.6657,1164000.0
2013-01-25 09:30:00,8.49,8.52,8.46,8.51,890400.0,7.7479,7.7753,7.7205,7.7661,890400.0
2013-01-25 10:00:00,8.5,8.5,8.42,8.42,1122000.0,7.757,7.757,7.684,7.684,1122000.0
2013-01-25 10:30:00,8.43,8.44,8.41,8.44,390000.0,7.6931,7.7022,7.6749,7.7022,390000.0
2013-01-25 11:00:00,8.44,8.47,8.44,8.46,308400.0,7.7022,7.7296,7.7022,7.7205,308400.0
2013-01-25 11:30:00,8.46,8.47,8.44,8.45,199200.0,7.7205,7.7296,7.7022,7.7114,199200.0
2013-01-25 12:00:00,8.44,8.51,8.44,8.48,544800.0,7.7022,7.7661,7.7022,7.7388,544800.0
2013-01-25 12:30:00,8.48,8.5,8.48,8.49,102000.0,7.7388,7.757,7.7388,7.7479,102000.0
2013-01-25 13:00:00,8.48,8.51,8.48,8.5,151200.0,7.7388,7.7661,7.7388,7.757,151200.0
2013-01-25 13:30:00,8.5,8.53,8.5,8.51,411600.0,7.757,7.7844,7.757,7.7661,411600.0
2013-01-25 14:00:00,8.52,8.54,8.52,8.53,583200.0,7.7753,7.7935,7.7753,7.7844,583200.0
2013-01-25 14:30:00,8.53,8.54,8.51,8.51,160800.0,7.7844,7.7935,7.7661,7.7661,160800.0
2013-01-25 15:00:00,8.52,8.52,8.49,8.52,420000.0,7.7753,7.7753,7.7479,7.7753,420000.0
2013-01-25 15:30:00,8.52,8.54,8.47,8.54,1041600.0,7.7753,7.7935,7.7296,7.7935,1041600.0
2013-01-28 09:30:00,8.55,8.55,8.49,8.49,798000.0,7.8026,7.8026,7.7479,7.7479,798000.0
2013-01-28 10:00:00,8.49,8.49,8.42,8.47,728400.0,7.7479,7.7479,7.684,7.7296,728400.0
2013-01-28 10:30:00,8.47,8.5,8.46,8.47,241200.0,7.7296,7.757,7.7205,7.7296,241200.0
2013-01-28 11:00:00,8.49,8.5,8.47,8.5,238800.0,7.7479,7.757,7.7296,7.757,238800.0
2013-01-28 11:30:00,8.51,8.53,8.5,8.52,385200.0,7.7661,7.7844,7.757,7.7753,385200.0
2013-01-28 12:00:00,8.53,8.53,8.5,8.51,369600.0,7.7844,7.7844,7.757,7.7661,369600.0
2013-01-28 12:30:00,8.5,8.51,8.49,8.5,160800.0,7.757,7.7661,7.7479,7.757,160800.0
2013-01-28 13:00:00,8.5,8.5,8.47,8.48,176400.0,7.757,7.757,7.7296,7.7388,176400.0
2013-01-28 13:30:00,8.48,8.51,8.48,8.51,150000.0,7.7388,7.7661,7.7388,7.7661,150000.0
2013-01-28 14:00:00,8.5,8.53,8.5,8.51,303600.0,7.757,7.7844,7.757,7.7661,303600.0
2013-01-28 14:30:00,8.52,8.53,8.51,8.53,88800.0,7.7753,7.7844,7.7661,7.7844,88800.0
2013-01-28 15:00:00,8.53,8.53,8.49,8.49,278400.0,7.7844,7.7844,7.7479,7.7479,278400.0
2013-01-28 15:30:00,8.5,8.52,8.49,8.51,252000.0,7.757,7.7753,7.7479,7.7661,252000.0
2013-01-29 09:30:00,8.47,8.53,8.45,8.51,753600.0,7.7296,7.7844,7.7114,7.7661,753600.0
2013-01-29 10:00:00,8.51,8.52,8.45,8.5,788400.0,7.7661,7.7753,7.7114,7.757,788400.0
2013-01-29 10:30:00,8.5,8.53,8.49,8.52,367200.0,7.757,7.7844,7.7479,7.7753,367200.0
2013-01-29 11:00:00,8.52,8.58,8.51,8.58,528000.0,7.7753,7.83,7.7661,7.83,528000.0
2013-01-29 11:30:00,8.57,8.58,8.56,8.57,459600.0,7.8209,7.83,7.8118,7.8209,459600.0
2013-01-29 12:00:00,8.57,8.57,8.56,8.56,286800.0,7.8209,7.8209,7.8118,7.8118,286800.0
2013-01-29 12:30:00,8.57,8.6,8.56,8.59,352800.0,7.8209,7.8483,7.8118,7.8391,352800.0
2013-01-29 13:00:00,8.59,8.61,8.59,8.6,156000.0,7.8391,7.8574,7.8391,7.8483,156000.0
2013-01-29 13:30:00,8.6,8.62,8.59,8.61,406800.0,7.8483,7.8665,7.8391,7.8574,406800.0
2013-01-29 14:00:00,8.61,8.62,8.6,8.6,158400.0,7.8574,7.8665,7.8483,7.8483,158400.0
2013-01-29 14:30:00,8.6,8.61,8.59,8.6,129600.0,7.8483,7.8574,7.8391,7.8483,129600.0
2013-01-29 15:00:00,8.61,8.63,8.59,8.63,238800.0,7.8574,7.8756,7.8391,7.8756,238800.0
2013-01-29 15:30:00,8.63,8.64,8.62,8.62,622800.0,7.8756,7.8848,7.8665,7.8665,622800.0
2013-01-30 09:30:00,8.61,8.66,8.59,8.62,982800.0,7.8574,7.903,7.8391,7.8665,982800.0
2013-01-30 10:00:00,8.61,8.61,8.56,8.57,619200.0,7.8574,7.8574,7.8118,7.8209,619200.0
2013-01-30 10:30:00,8.57,8.58,8.55,8.58,238800.0,7.8209,7.83,7.8026,7.83,238800.0
2013-01-30 11:00:00,8.58,8.61,8.58,8.59,246000.0,7.83,7.8574,7.83,7.8391,246000.0
2013-01-30 11:30:00,8.59,8.62,8.59,8.6,320400.0,7.8391,7.8665,7.8391,7.8483,320400.0
2013-01-30 12:00:00,8.61,8.61,8.57,8.57,464400.0,7.8574,7.8574,7.8209,7.8209,464400.0
2013-01-30 12:30:00,8.58,8.62,8.57,8.62,242400.0,7.83,7.8665,7.8209,7.8665,242400.0
2013-01-30 13:00:00,8.62,8.63,8.6,8.63,237600.0,7.8665,7.8756,7.8483,7.8756,237600.0
2013-01-30 13:30:00,8.62,8.62,8.59,8.6,238800.0,7.8665,7.8665,7.8391,7.8483,238800.0
2013-01-30 14:00:00,8.6,8.62,8.56,8.58,922800.0,7.8483,7.8665,7.8118,7.83,922800.0
2013-01-30 14:30:00,8.58,8.59,8.54,8.57,676800.0,7.83,7.8391,7.7935,7.8209,676800.0
2013-01-30 15:00:00,8.57,8.58,8.51,8.52,1405200.0,7.8209,7.83,7.7661,7.7753,1405200.0
2013-01-30 15:30:00,8.52,8.53,8.49,8.52,1130400.0,7.7753,7.7844,7.7479,7.7753,1130400.0
2013-01-31 09:30:00,8.48,8.56,8.45,8.54,1273200.0,7.7388,7.8118,7.7114,7.7935,1273200.0
2013-01-31 10:00:00,8.54,8.54,8.49,8.49,276000.0,7.7935,7.7935,7.7479,7.7479,276000.0
2013-01-31 10:30:00,8.49,8.53,8.49,8.49,240000.0,7.7479,7.7844,7.7479,7.7479,240000.0
2013-01-31 11:00:00,8.48,8.48,8.45,8.46,637200.0,7.7388,7.7388,7.7114,7.7205,637200.0
2013-01-31 11:30:00,8.46,8.47,8.43,8.45,414000.0,7.7205,7.7296,7.6931,7.7114,414000.0
2013-01-31 12:00:00,8.45,8.49,8.45,8.47,232800.0,7.7114,7.7479,7.7114,7.7296,232800.0
2013-01-31 12:30:00,8.47,8.51,8.47,8.5,393600.0,7.7296,7.7661,7.7296,7.757,393600.0
2013-01-31 13:00:00,8.5,8.5,8.49,8.49,110400.0,7.757,7.757,7.7479,7.7479,110400.0
2013-01-31 13:30:00,8.49,8.52,8.49,8.51,73200.0,7.7479,7.7753,7.7479,7.7661,73200.0
2013-01-31 14:00:00,8.51,8.51,8.49,8.5,84000.0,7.7661,7.7661,7.7479,7.757,84000.0
2013-01-31 14:30:00,8.51,8.54,8.51,8.52,338400.0,7.7661,7.7935,7.7661,7.7753,338400.0
2013-01-31 15:00:00,8.52,8.52,8.47,8.48,644400.0,7.7753,7.7753,7.7296,7.7388,644400.0
2013-01-31 15:30:00,8.47,8.5,8.45,8.46,974400.0,7.7296,7.757,7.7114,7.7205,974400.0
2013-02-01 09:30:00,8.6,8.62,8.56,8.58,1552800.0,7.8483,7.8665,7.8118,7.83,1552800.0
2013-02-01 10:00:00,8.58,8.69,8.58,8.62,1422000.0,7.83,7.9304,7.83,7.8665,1422000.0
2013-02-01 10:30:00,8.63,8.67,8.62,8.66,634800.0,7.8756,7.9121,7.8665,7.903,634800.0
2013-02-01 11:00:00,8.67,8.68,8.66,8.66,336000.0,7.9121,7.9213,7.903,7.903,336000.0
2013-02-01 11:30:00,8.66,8.71,8.66,8.7,567600.0,7.903,7.9486,7.903,7.9395,567600.0
2013-02-01 12:00:00,8.7,8.71,8.69,8.7,211200.0,7.9395,7.9486,7.9304,7.9395,211200.0
2013-02-01 12:30:00,8.7,8.71,8.69,8.71,159600.0,7.9395,7.9486,7.9304,7.9486,159600.0
2013-02-01 13:00:00,8.7,8.72,8.7,8.71,468000.0,7.9395,7.9578,7.9395,7.9486,468000.0
2013-02-01 13:30:00,8.71,8.74,8.71,8.73,213600.0,7.9486,7.976,7.9486,7.9669,213600.0
2013-02-01 14:00:00,8.72,8.73,8.71,8.72,240000.0,7.9578,7.9669,7.9486,7.9578,240000.0
2013-02-01 14:30:00,8.72,8.72,8.69,8.69,243600.0,7.9578,7.9578,7.9304,7.9304,243600.0
2013-02-01 15:00:00,8.69,8.71,8.68,8.68,380400.0,7.9304,7.9486,7.9213,7.9213,380400.0
2013-02-01 15:30:00,8.67,8.72,8.67,8.7,597600.0,7.9121,7.9578,7.9121,7.9395,597600.0
2013-02-04 09:30:00,8.55,8.59,8.53,8.58,1470000.0,7.8026,7.8391,7.7844,7.83,1470000.0
2013-02-04 10:00:00,8.58,8.59,8.54,8.56,754800.0,7.83,7.8391,7.7935,7.8118,754800.0
2013-02-04 10:30:00,8.55,8.55,8.51,8.51,582000.0,7.8026,7.8026,7.7661,7.7661,582000.0
2013-02-04 11:00:00,8.51,8.53,8.49,8.49,598800.0,7.7661,7.7844,7.7479,7.7479,598800.0
2013-02-04 11:30:00,8.49,8.5,8.45,8.46,673200.0,7.7479,7.757,7.7114,7.7205,673200.0
2013-02-04 12:00:00,8.45,8.47,8.43,8.46,470400.0,7.7114,7.7296,7.6931,7.7205,470400.0
2013-02-04 12:30:00,8.46,8.48,8.46,8.47,318000.0,7.7205,7.7388,7.7205,7.7296,318000.0
2013-02-04 13:00:00,8.47,8.49,8.46,8.48,78000.0,7.7296,7.7479,7.7205,7.7388,78000.0
2013-02-04 13:30:00,8.47,8.47,8.43,8.45,258000.0,7.7296,7.7296,7.6931,7.7114,258000.0
2013-02-04 14:00:00,8.44,8.47,8.44,8.47,132000.0,7.7022,7.7296,7.7022,7.7296,132000.0
2013-02-04 14:30:00,8.47,8.5,8.46,8.5,254400.0,7.7296,7.757,7.7205,7.757,254400.0
2013-02-04 15:00:00,8.48,8.49,8.46,8.49,74400.0,7.7388,7.7479,7.7205,7.7479,74400.0
2013-02-04 15:30:00,8.47,8.49,8.4,8.41,783600.0,7.7296,7.7479,7.6657,7.6749,783600.0
2013-02-05 09:30:00,8.56,8.63,8.54,8.61,1644000.0,7.8118,7.8756,7.7935,7.8574,1644000.0
2013-02-05 10:00:00,8.62,8.63,8.6,8.61,764400.0,7.8665,7.8756,7.8483,7.8574,764400.0
2013-02-05 10:30:00,8.61,8.66,8.6,8.64,697200.0,7.8574,7.903,7.8483,7.8848,697200.0
2013-02-05 11:00:00,8.64,8.66,8.63,8.64,550800.0,7.8848,7.903,7.8756,7.8848,550800.0
2013-02-05 11:30:00,8.64,8.66,8.63,8.63,381600.0,7.8848,7.903,7.8756,7.8756,381600.0
2013-02-05 12:00:00,8.63,8.65,8.62,8.62,332400.0,7.8756,7.8939,7.8665,7.8665,332400.0
2013-02-05 12:30:00,8.62,8.64,8.62,8.64,199200.0,7.8665,7.8848,7.8665,7.8848,199200.0
2013-02-05 13:00:00,8.65,8.68,8.65,8.68,247200.0,7.8939,7.9213,7.8939,7.9213,247200.0
2013-02-05 13:30:00,8.68,8.69,8.68,8.69,157200.0,7.9213,7.9304,7.9213,7.9304,157200.0
2013-02-05 14:00:00,8.69,8.71,8.69,8.7,246000.0,7.9304,7.9486,7.9304,7.9395,246000.0
2013-02-05 14:30:00,8.71,8.74,8.71,8.72,399600.0,7.9486,7.976,7.9486,7.9578,399600.0
2013-02-05 15:00:00,8.72,8.73,8.71,8.71,418800.0,7.9578,7.9669,7.9486,7.9486,418800.0
2013-02-05 15:30:00,8.71,8.72,8.66,8.67,554400.0,7.9486,7.9578,7.903,7.9121,554400.0
2013-02-06 09:30:00,8.58,8.64,8.56,8.64,1050000.0,7.83,7.8848,7.8118,7.8848,1050000.0
2013-02-06 10:00:00,8.63,8.65,8.61,8.63,493200.0,7.8756,7.8939,7.8574,7.8756,493200.0
2013-02-06 10:30:00,8.64,8.66,8.6,8.65,752400.0,7.8848,7.903,7.8483,7.8939,752400.0
2013-02-06 11:00:00,8.65,8.69,8.65,8.68,478800.0,7.8939,7.9304,7.8939,7.9213,478800.0
2013-02-06 11:30:00,8.67,8.68,8.66,8.67,408000.0,7.9121,7.9213,7.903,7.9121,408000.0
2013-02-06 12:00:00,8.67,8.7,8.67,8.69,123600.0,7.9121,7.9395,7.9121,7.9304,123600.0
2013-02-06 12:30:00,8.68,8.7,8.66,8.66,156000.0,7.9213,7.9395,7.903,7.903,156000.0
2013-02-06 13:00:00,8.66,8.66,8.6,8.61,339600.0,7.903,7.903,7.8483,7.8574,339600.0
2013-02-06 13:30:00,8.6,8.62,8.59,8.6,286800.0,7.8483,7.8665,7.8391,7.8483,286800.0
2013-02-06 14:00:00,8.6,8.63,8.6,8.62,171600.0,7.8483,7.8756,7.8483,7.8665,171600.0
2013-02-06 14:30:00,8.62,8.65,8.61,8.65,140400.0,7.8665,7.8939,7.8574,7.8939,140400.0
2013-02-06 15:00:00,8.65,8.67,8.64,8.67,321600.0,7.8939,7.9121,7.8848,7.9121,321600.0
2013-02-06 15:30:00,8.67,8.69,8.65,8.69,541200.0,7.9121,7.9304,7.8939,7.9304,541200.0
2013-02-07 09:30:00,8.69,8.72,8.65,8.67,700800.0,7.9304,7.9578,7.8939,7.9121,700800.0
2013-02-07 10:00:00,8.66,8.67,8.53,8.54,771600.0,7.903,7.9121,7.7844,7.7935,771600.0
2013-02-07 10:30:00,8.54,8.55,8.47,8.53,684000.0,7.7935,7.8026,7.7296,7.7844,684000.0
2013-02-07 11:00:00,8.54,8.55,8.51,8.52,451200.0,7.7935,7.8026,7.7661,7.7753,451200.0
2013-02-07 11:30:00,8.52,8.52,8.46,8.5,482400.0,7.7753,7.7753,7.7205,7.757,482400.0
2013-02-07 12:00:00,8.5,8.54,8.5,8.54,236400.0,7.757,7.7935,7.757,7.7935,236400.0
2013-02-07 12:30:00,8.54,8.57,8.54,8.56,313200.0,7.7935,7.8209,7.7935,7.8118,313200.0
2013-02-07 13:00:00,8.56,8.58,8.54,8.58,432000.0,7.8118,7.83,7.7935,7.83,432000.0
2013-02-07 13:30:00,8.58,8.62,8.57,8.61,356400.0,7.83,7.8665,7.8209,7.8574,356400.0
2013-02-07 14:00:00,8.62,8.64,8.6,8.61,285600.0,7.8665,7.8848,7.8483,7.8574,285600.0
2013-02-07 14:30:00,8.61,8.63,8.57,8.63,248400.0,7.8574,7.8756,7.8209,7.8756,248400.0
2013-02-07 15:00:00,8.63,8.64,8.61,8.61,165600.0,7.8756,7.8848,7.8574,7.8574,165600.0
2013-02-07 15:30:00,8.62,8.65,8.6,8.65,534000.0,7.8665,7.8939,7.8483,7.8939,534000.0
2013-02-08 09:30:00,8.7,8.8,8.7,8.79,936000.0,7.9395,8.0308,7.9395,8.0217,936000.0
2013-02-08 10:00:00,8.78,8.8,8.77,8.77,298800.0,8.0125,8.0308,8.0034,8.0034,298800.0
2013-02-08 10:30:00,8.78,8.81,8.77,8.79,334800.0,8.0125,8.0399,8.0034,8.0217,334800.0
2013-02-08 11:00:00,8.8,8.8,8.76,8.77,330000.0,8.0308,8.0308,7.9943,8.0034,330000.0
2013-02-08 11:30:00,8.77,8.79,8.75,8.78,228000.0,8.0034,8.0217,7.9852,8.0125,228000.0
2013-02-08 12:00:00,8.78,8.79,8.77,8.77,205200.0,8.0125,8.0217,8.0034,8.0034,205200.0
2013-02-08 12:30:00,8.77,8.78,8.75,8.78,290400.0,8.0034,8.0125,7.9852,8.0125,290400.0
2013-02-08 13:00:00,8.78,8.79,8.76,8.76,176400.0,8.0125,8.0217,7.9943,7.9943,176400.0
2013-02-08 13:30:00,8.77,8.79,8.77,8.79,93600.0,8.0034,8.0217,8.0034,8.0217,93600.0
2013-02-08 14:00:00,8.79,8.79,8.78,8.79,144000.0,8.0217,8.0217,8.0125,8.0217,144000.0
2013-02-08 14:30:00,8.79,8.8,8.78,8.78,216000.0,8.0217,8.0308,8.0125,8.0125,216000.0
2013-02-08 15:00:00,8.79,8.79,8.77,8.77,122400.0,8.0217,8.0217,8.0034,8.0034,122400.0
2013-02-08 15:30:00,8.77,8.79,8.75,8.79,966000.0,8.0034,8.0217,7.9852,8.0217,966000.0
2013-02-11 09:30:00,8.79,8.79,8.74,8.76,862800.0,8.0217,8.0217,7.976,7.9943,862800.0
2013-02-11 10:00:00,8.76,8.78,8.72,8.76,668400.0,7.9943,8.0125,7.9578,7.9943,668400.0
2013-02-11 10:30:00,8.76,8.79,8.74,8.79,501600.0,7.9943,8.0217,7.976,8.0217,501600.0
2013-02-11 11:00:00,8.79,8.8,8.78,8.78,260400.0,8.0217,8.0308,8.0125,8.0125,260400.0
2013-02-11 11:30:00,8.78,8.79,8.78,8.79,154800.0,8.0125,8.0217,8.0125,8.0217,154800.0
2013-02-11 12:00:00,8.79,8.79,8.76,8.78,223200.0,8.0217,8.0217,7.9943,8.0125,223200.0
2013-02-11 12:30:00,8.77,8.77,8.74,8.77,237600.0,8.0034,8.0034,7.976,8.0034,237600.0
2013-02-11 13:00:00,8.78,8.78,8.76,8.76,92400.0,8.0125,8.0125,7.9943,7.9943,92400.0
2013-02-11 13:30:00,8.77,8.77,8.75,8.76,63600.0,8.0034,8.0034,7.9852,7.9943,63600.0
2013-02-11 14:00:00,8.76,8.78,8.76,8.77,93600.0,7.9943,8.0125,7.9943,8.0034,93600.0
2013-02-11 14:30:00,8.77,8.78,8.76,8.76,166800.0,8.0034,8.0125,7.9943,7.9943,166800.0
2013-02-11 15:00:00,8.77,8.79,8.76,8.79,252000.0,8.0034,8.0217,7.9943,8.0217,252000.0
2013-02-11 15:30:00,8.78,8.81,8.78,8.79,526800.0,8.0125,8.0399,8.0125,8.0217,526800.0
2013-02-12 09:30:00,8.79,8.81,8.76,8.79,672000.0,8.0217,8.0399,7.9943,8.0217,672000.0
2013-02-12 10:00:00,8.79,8.83,8.79,8.82,883200.0,8.0217,8.0582,8.0217,8.049,883200.0
2013-02-12 10:30:00,8.82,8.82,8.79,8.81,567600.0,8.049,8.049,8.0217,8.0399,567600.0
2013-02-12 11:00:00,8.81,8.82,8.8,8.8,288000.0,8.0399,8.049,8.0308,8.0308,288000.0
2013-02-12 11:30:00,8.81,8.83,8.8,8.81,316800.0,8.0399,8.0582,8.0308,8.0399,316800.0
2013-02-12 12:00:00,8.82,8.84,8.81,8.82,111600.0,8.049,8.0673,8.0399,8.049,111600.0
2013-02-12 12:30:00,8.82,8.86,8.82,8.85,199200.0,8.049,8.0855,8.049,8.0764,199200.0
2013-02-12 13:00:00,8.86,8.88,8.86,8.88,406800.0,8.0855,8.1038,8.0855,8.1038,406800.0
2013-02-12 13:30:00,8.88,8.88,8.85,8.85,320400.0,8.1038,8.1038,8.0764,8.0764,320400.0
2013-02-12 14:00:00,8.85,8.86,8.84,8.84,207600.0,8.0764,8.0855,8.0673,8.0673,207600.0
2013-02-12 14:30:00,8.85,8.85,8.84,8.85,163200.0,8.0764,8.0764,8.0673,8.0764,163200.0
2013-02-12 15:00:00,8.84,8.84,8.83,8.84,194400.0,8.0673,8.0673,8.0582,8.0673,194400.0
2013-02-12 15:30:00,8.84,8.85,8.81,8.83,698400.0,8.0673,8.0764,8.0399,8.0582,698400.0
2013-02-13 09:30:00,8.89,8.92,8.85,8.9,849600.0,8.1129,8.1403,8.0764,8.122,849600.0
2013-02-13 10:00:00,8.91,8.94,8.9,8.92,630000.0,8.1312,8.1585,8.122,8.1403,630000.0
2013-02-13 10:30:00,8.92,8.92,8.87,8.89,265200.0,8.1403,8.1403,8.0947,8.1129,265200.0
2013-02-13 11:00:00,8.89,8.89,8.82,8.83,416400.0,8.1129,8.1129,8.049,8.0582,416400.0
2013-02-13 11:30:00,8.83,8.84,8.81,8.83,128400.0,8.0582,8.0673,8.0399,8.0582,128400.0
2013-02-13 12:00:00,8.84,8.85,8.83,8.83,99600.0,8.0673,8.0764,8.0582,8.0582,99600.0
2013-02-13 12:30:00,8.85,8.87,8.85,8.85,192000.0,8.0764,8.0947,8.0764,8.0764,192000.0
2013-02-13 13:00:00,8.85,8.86,8.85,8.86,194400.0,8.0764,8.0855,8.0764,8.0855,194400.0
2013-02-13 13:30:00,8.86,8.87,8.86,8.86,56400.0,8.0855,8.0947,8.0855,8.0855,56400.0
2013-02-13 14:00:00,8.86,8.87,8.81,8.83,156000.0,8.0855,8.0947,8.0399,8.0582,156000.0
2013-02-13 14:30:00,8.82,8.82,8.78,8.8,288000.0,8.049,8.049,8.0125,8.0308,288000.0
2013-02-13 15:00:00,8.8,8.83,8.8,8.82,192000.0,8.0308,8.0582,8.0308,8.049,192000.0
2013-02-13 15:30:00,8.82,8.86,8.8,8.86,358800.0,8.049,8.0855,8.0308,8.0855,358800.0
2013-02-14 09:30:00,8.77,8.82,8.74,8.79,622800.0,8.0034,8.049,7.976,8.0217,622800.0
2013-02-14 10:00:00,8.8,8.83,8.8,8.83,406800.0,8.0308,8.0582,8.0308,8.0582,406800.0
2013-02-14 10:30:00,8.83,8.88,8.83,8.86,286800.0,8.0582,8.1038,8.0582,8.0855,286800.0
2013-02-14 11:00:00,8.86,8.87,8.84,8.85,176400.0,8.0855,8.0947,8.0673,8.0764,176400.0
2013-02-14 11:30:00,8.84,8.85,8.83,8.84,212400.0,8.0673,8.0764,8.0582,8.0673,212400.0
2013-02-14 12:00:00,8.84,8.86,8.84,8.85,105600.0,8.0673,8.0855,8.0673,8.0764,105600.0
2013-02-14 12:30:00,8.85,8.88,8.85,8.88,153600.0,8.0764,8.1038,8.0764,8.1038,153600.0
2013-02-14 13:00:00,8.88,8.89,8.85,8.85,318000.0,8.1038,8.1129,8.0764,8.0764,318000.0
2013-02-14 13:30:00,8.86,8.87,8.86,8.87,46800.0,8.0855,8.0947,8.0855,8.0947,46800.0
2013-02-14 14:00:00,8.87,8.9,8.87,8.89,182400.0,8.0947,8.122,8.0947,8.1129,182400.0
2013-02-14 14:30:00,8.89,8.89,8.88,8.89,97200.0,8.1129,8.1129,8.1038,8.1129,97200.0
2013-02-14 15:00:00,8.89,8.9,8.88,8.9,228000.0,8.1129,8.122,8.1038,8.122,228000.0
2013-02-14 15:30:00,8.9,8.91,8.87,8.88,350400.0,8.122,8.1312,8.0947,8.1038,350400.0
2013-02-15 09:30:00,8.9,8.92,8.88,8.92,966000.0,8.122,8.1403,8.1038,8.1403,966000.0
2013-02-15 10:00:00,8.92,8.93,8.9,8.9,175200.0,8.1403,8.1494,8.122,8.122,175200.0
2013-02-15 10:30:00,8.9,8.91,8.87,8.91,158400.0,8.122,8.1312,8.0947,8.1312,158400.0
2013-02-15 11:00:00,8.91,8.92,8.88,8.89,102000.0,8.1312,8.1403,8.1038,8.1129,102000.0
2013-02-15 11:30:00,8.88,8.88,8.85,8.86,168000.0,8.1038,8.1038,8.0764,8.0855,168000.0
2013-02-15 12:00:00,8.87,8.87,8.82,8.83,268800.0,8.0947,8.0947,8.049,8.0582,268800.0
2013-02-15 12:30:00,8.84,8.86,8.83,8.85,159600.0,8.0673,8.0855,8.0582,8.0764,159600.0
2013-02-15 13:00:00,8.86,8.87,8.85,8.86,85200.0,8.0855,8.0947,8.0764,8.0855,85200.0
2013-02-15 13:30:00,8.86,8.88,8.86,8.88,226800.0,8.0855,8.1038,8.0855,8.1038,226800.0
2013-02-15 14:00:00,8.88,8.88,8.76,8.76,862800.0,8.1038,8.1038,7.9943,7.9943,862800.0
2013-02-15 14:30:00,8.76,8.79,8.75,8.77,411600.0,7.9943,8.0217,7.9852,8.0034,411600.0
2013-02-15 15:00:00,8.76,8.81,8.76,8.81,196800.0,7.9943,8.0399,7.9943,8.0399,196800.0
2013-02-15 15:30:00,8.8,8.84,8.8,8.84,583200.0,8.0308,8.0673,8.0308,8.0673,583200.0
2013-02-19 09:30:00,8.89,8.98,8.89,8.97,769200.0,8.1129,8.195,8.1129,8.1859,769200.0
2013-02-19 10:00:00,8.96,8.97,8.94,8.97,476400.0,8.1768,8.1859,8.1585,8.1859,476400.0
2013-02-19 10:30:00,8.98,8.98,8.94,8.95,189600.0,8.195,8.195,8.1585,8.1677,189600.0
2013-02-19 11:00:00,8.95,8.99,8.95,8.99,145200.0,8.1677,8.2042,8.1677,8.2042,145200.0
2013-02-19 11:30:00,8.99,9.0,8.97,9.0,168000.0,8.2042,8.2133,8.1859,8.2133,168000.0
2013-02-19 12:00:00,8.99,9.0,8.97,8.98,118800.0,8.2042,8.2133,8.1859,8.195,118800.0
2013-02-19 12:30:00,8.98,8.99,8.97,8.99,46800.0,8.195,8.2042,8.1859,8.2042,46800.0
2013-02-19 13:00:00,8.99,9.0,8.99,8.99,152400.0,8.2042,8.2133,8.2042,8.2042,152400.0
2013-02-19 13:30:00,8.99,9.0,8.98,8.99,58800.0,8.2042,8.2133,8.195,8.2042,58800.0
2013-02-19 14:00:00,9.0,9.03,9.0,9.02,337200.0,8.2133,8.2407,8.2133,8.2315,337200.0
2013-02-19 14:30:00,9.02,9.04,9.01,9.02,114000.0,8.2315,8.2498,8.2224,8.2315,114000.0
2013-02-19 15:00:00,9.02,9.03,9.01,9.01,129600.0,8.2315,8.2407,8.2224,8.2224,129600.0
2013-02-19 15:30:00,9.02,9.04,9.0,9.04,487200.0,8.2315,8.2498,8.2133,8.2498,487200.0
2013-02-20 09:30:00,9.02,9.03,8.98,8.98,487200.0,8.2315,8.2407,8.195,8.195,487200.0
2013-02-20 10:00:00,8.99,9.03,8.99,9.01,135600.0,8.2042,8.2407,8.2042,8.2224,135600.0
2013-02-20 10:30:00,9.01,9.01,8.97,8.97,422400.0,8.2224,8.2224,8.1859,8.1859,422400.0
2013-02-20 11:00:00,8.97,8.97,8.93,8.95,526800.0,8.1859,8.1859,8.1494,8.1677,526800.0
2013-02-20 11:30:00,8.93,8.94,8.9,8.92,633600.0,8.1494,8.1585,8.122,8.1403,633600.0
2013-02-20 12:00:00,8.92,8.95,8.91,8.94,96000.0,8.1403,8.1677,8.1312,8.1585,96000.0
2013-02-20 12:30:00,8.94,8.95,8.93,8.94,109200.0,8.1585,8.1677,8.1494,8.1585,109200.0
2013-02-20 13:00:00,8.94,8.95,8.91,8.93,132000.0,8.1585,8.1677,8.1312,8.1494,132000.0
2013-02-20 13:30:00,8.93,8.93,8.91,8.91,63600.0,8.1494,8.1494,8.1312,8.1312,63600.0
2013-02-20 14:00:00,8.9,8.94,8.88,8.91,482400.0,8.122,8.1585,8.1038,8.1312,482400.0
2013-02-20 14:30:00,8.9,8.91,8.8,8.82,590400.0,8.122,8.1312,8.0308,8.049,590400.0
2013-02-20 15:00:00,8.8,8.8,8.74,8.75,910800.0,8.0308,8.0308,7.976,7.9852,910800.0
2013-02-20 15:30:00,8.74,8.78,8.7,8.71,600000.0,7.976,8.0125,7.9395,7.9486,600000.0
2013-02-21 09:30:00,8.64,8.64,8.53,8.55,1940400.0,7.8848,7.8848,7.7844,7.8026,1940400.0
2013-02-21 10:00:00,8.54,8.61,8.5,8.61,1142400.0,7.7935,7.8574,7.757,7.8574,1142400.0
2013-02-21 10:30:00,8.61,8.62,8.57,8.58,388800.0,7.8574,7.8665,7.8209,7.83,388800.0
2013-02-21 11:00:00,8.59,8.59,8.55,8.55,178800.0,7.8391,7.8391,7.8026,7.8026,178800.0
2013-02-21 11:30:00,8.55,8.58,8.54,8.57,206400.0,7.8026,7.83,7.7935,7.8209,206400.0
2013-02-21 12:00:00,8.57,8.57,8.51,8.53,304800.0,7.8209,7.8209,7.7661,7.7844,304800.0
2013-02-21 12:30:00,8.53,8.54,8.5,8.54,252000.0,7.7844,7.7935,7.757,7.7935,252000.0
2013-02-21 13:00:00,8.54,8.55,8.51,8.52,328800.0,7.7935,7.8026,7.7661,7.7753,328800.0
2013-02-21 13:30:00,8.53,8.54,8.5,8.51,386400.0,7.7844,7.7935,7.757,7.7661,386400.0
2013-02-21 14:00:00,8.52,8.52,8.46,8.48,364800.0,7.7753,7.7753,7.7205,7.7388,364800.0
2013-02-21 14:30:00,8.5,8.55,8.5,8.55,502800.0,7.757,7.8026,7.757,7.8026,502800.0
2013-02-21 15:00:00,8.55,8.63,8.53,8.62,706800.0,7.8026,7.8756,7.7844,7.8665,706800.0
2013-02-21 15:30:00,8.61,8.63,8.53,8.54,567600.0,7.8574,7.8756,7.7844,7.7935,567600.0
2013-02-22 09:30:00,8.66,8.7,8.62,8.64,1371600.0,7.903,7.9395,7.8665,7.8848,1371600.0
2013-02-22 10:00:00,8.65,8.66,8.62,8.63,756000.0,7.8939,7.903,7.8665,7.8756,756000.0
2013-02-22 10:30:00,8.62,8.67,8.62,8.64,274800.0,7.8665,7.9121,7.8665,7.8848,274800.0
2013-02-22 11:00:00,8.64,8.65,8.6,8.65,216000.0,7.8848,7.8939,7.8483,7.8939,216000.0
2013-02-22 11:30:00,8.65,8.69,8.65,8.67,309600.0,7.8939,7.9304,7.8939,7.9121,309600.0
2013-02-22 12:00:00,8.68,8.69,8.67,8.69,145200.0,7.9213,7.9304,7.9121,7.9304,145200.0
2013-02-22 12:30:00,8.69,8.74,8.69,8.73,385200.0,7.9304,7.976,7.9304,7.9669,385200.0
2013-02-22 13:00:00,8.74,8.75,8.7,8.71,202800.0,7.976,7.9852,7.9395,7.9486,202800.0
2013-02-22 13:30:00,8.71,8.74,8.71,8.73,147600.0,7.9486,7.976,7.9486,7.9669,147600.0
2013-02-22 14:00:00,8.72,8.73,8.69,8.7,326400.0,7.9578,7.9669,7.9304,7.9395,326400.0
2013-02-22 14:30:00,8.7,8.72,8.7,8.71,369600.0,7.9395,7.9578,7.9395,7.9486,369600.0
2013-02-22 15:00:00,8.72,8.74,8.71,8.73,536400.0,7.9578,7.976,7.9486,7.9669,536400.0
2013-02-22 15:30:00,8.73,8.78,8.72,8.78,753600.0,7.9669,8.0125,7.9578,8.0125,753600.0
2013-02-25 09:30:00,8.92,8.93,8.88,8.92,1400400.0,8.1403,8.1494,8.1038,8.1403,1400400.0
2013-02-25 10:00:00,8.93,8.95,8.81,8.81,900000.0,8.1494,8.1677,8.0399,8.0399,900000.0
2013-02-25 10:30:00,8.82,8.85,8.75,8.79,800400.0,8.049,8.0764,7.9852,8.0217,800400.0
2013-02-25 11:00:00,8.78,8.84,8.76,8.8,474000.0,8.0125,8.0673,7.9943,8.0308,474000.0
2013-02-25 11:30:00,8.81,8.82,8.65,8.65,644400.0,8.0399,8.049,7.8939,7.8939,644400.0
2013-02-25 12:00:00,8.66,8.71,8.66,8.71,314400.0,7.903,7.9486,7.903,7.9486,314400.0
2013-02-25 12:30:00,8.7,8.75,8.69,8.74,324000.0,7.9395,7.9852,7.9304,7.976,324000.0
2013-02-25 13:00:00,8.74,8.74,8.69,8.69,92400.0,7.976,7.976,7.9304,7.9304,92400.0
2013-02-25 13:30:00,8.69,8.69,8.58,8.58,249600.0,7.9304,7.9304,7.83,7.83,249600.0
2013-02-25 14:00:00,8.58,8.62,8.54,8.59,464400.0,7.83,7.8665,7.7935,7.8391,464400.0
2013-02-25 14:30:00,8.61,8.62,8.56,8.6,139200.0,7.8574,7.8665,7.8118,7.8483,139200.0
2013-02-25 15:00:00,8.6,8.62,8.47,8.47,352800.0,7.8483,7.8665,7.7296,7.7296,352800.0
2013-02-25 15:30:00,8.48,8.49,8.3,8.3,1640400.0,7.7388,7.7479,7.5745,7.5745,1640400.0
2013-02-26 09:30:00,8.41,8.45,8.39,8.44,1256400.0,7.6749,7.7114,7.6566,7.7022,1256400.0
2013-02-26 10:00:00,8.44,8.48,8.34,8.35,1034400.0,7.7022,7.7388,7.611,7.6201,1034400.0
2013-02-26 10:30:00,8.34,8.4,8.3,8.36,813600.0,7.611,7.6657,7.5745,7.6292,813600.0
2013-02-26 11:00:00,8.36,8.37,8.28,8.29,480000.0,7.6292,7.6384,7.5562,7.5654,480000.0
2013-02-26 11:30:00,8.33,8.33,8.25,8.3,390000.0,7.6019,7.6019,7.5289,7.5745,390000.0
2013-02-26 12:00:00,8.29,8.36,8.29,8.34,111600.0,7.5654,7.6292,7.5654,7.611,111600.0
2013-02-26 12:30:00,8.35,8.41,8.35,8.4,453600.0,7.6201,7.6749,7.6201,7.6657,453600.0
2013-02-26 13:00:00,8.4,8.43,8.35,8.37,260400.0,7.6657,7.6931,7.6201,7.6384,260400.0
2013-02-26 13:30:00,8.37,8.44,8.37,8.41,225600.0,7.6384,7.7022,7.6384,7.6749,225600.0
2013-02-26 14:00:00,8.41,8.46,8.4,8.46,399600.0,7.6749,7.7205,7.6657,7.7205,399600.0
2013-02-26 14:30:00,8.46,8.48,8.42,8.44,318000.0,7.7205,7.7388,7.684,7.7022,318000.0
2013-02-26 15:00:00,8.44,8.46,8.4,8.45,282000.0,7.7022,7.7205,7.6657,7.7114,282000.0
2013-02-26 15:30:00,8.43,8.49,8.42,8.46,668400.0,7.6931,7.7479,7.684,7.7205,668400.0
2013-02-27 09:30:00,8.44,8.54,8.42,8.52,910800.0,7.7022,7.7935,7.684,7.7753,910800.0
2013-02-27 10:00:00,8.52,8.61,8.51,8.59,668400.0,7.7753,7.8574,7.7661,7.8391,668400.0
2013-02-27 10:30:00,8.59,8.64,8.58,8.6,414000.0,7.8391,7.8848,7.83,7.8483,414000.0
2013-02-27 11:00:00,8.62,8.67,8.62,8.65,494400.0,7.8665,7.9121,7.8665,7.8939,494400.0
2013-02-27 11:30:00,8.67,8.68,8.65,8.67,207600.0,7.9121,7.9213,7.8939,7.9121,207600.0
2013-02-27 12:00:00,8.67,8.73,8.67,8.72,314400.0,7.9121,7.9669,7.9121,7.9578,314400.0
2013-02-27 12:30:00,8.72,8.75,8.7,8.72,608400.0,7.9578,7.9852,7.9395,7.9578,608400.0
2013-02-27 13:00:00,8.72,8.73,8.7,8.72,300000.0,7.9578,7.9669,7.9395,7.9578,300000.0
2013-02-27 13:30:00,8.72,8.74,8.72,8.73,52800.0,7.9578,7.976,7.9578,7.9669,52800.0
2013-02-27 14:00:00,8.73,8.8,8.72,8.78,500400.0,7.9669,8.0308,7.9578,8.0125,500400.0
2013-02-27 14:30:00,8.78,8.81,8.77,8.81,346800.0,8.0125,8.0399,8.0034,8.0399,346800.0
2013-02-27 15:00:00,8.81,8.85,8.79,8.82,789600.0,8.0399,8.0764,8.0217,8.049,789600.0
2013-02-27 15:30:00,8.82,8.85,8.78,8.78,1694400.0,8.049,8.0764,8.0125,8.0125,1694400.0
2013-02-28 09:30:00,8.78,8.88,8.75,8.84,1562400.0,8.0125,8.1038,7.9852,8.0673,1562400.0
2013-02-28 10:00:00,8.84,8.85,8.78,8.82,577200.0,8.0673,8.0764,8.0125,8.049,577200.0
2013-02-28 10:30:00,8.82,8.82,8.76,8.79,348000.0,8.049,8.049,7.9943,8.0217,348000.0
2013-02-28 11:00:00,8.78,8.84,8.77,8.84,244800.0,8.0125,8.0673,8.0034,8.0673,244800.0
2013-02-28 11:30:00,8.84,8.84,8.8,8.82,63600.0,8.0673,8.0673,8.0308,8.049,63600.0
2013-02-28 12:00:00,8.83,8.84,8.82,8.83,57600.0,8.0582,8.0673,8.049,8.0582,57600.0
2013-02-28 12:30:00,8.84,8.86,8.84,8.85,344400.0,8.0673,8.0855,8.0673,8.0764,344400.0
2013-02-28 13:00:00,8.85,8.92,8.85,8.91,721200.0,8.0764,8.1403,8.0764,8.1312,721200.0
2013-02-28 13:30:00,8.91,8.93,8.89,8.91,321600.0,8.1312,8.1494,8.1129,8.1312,321600.0
2013-02-28 14:00:00,8.91,8.94,8.91,8.93,159600.0,8.1312,8.1585,8.1312,8.1494,159600.0
2013-02-28 14:30:00,8.93,8.94,8.88,8.88,396000.0,8.1494,8.1585,8.1038,8.1038,396000.0
2013-02-28 15:00:00,8.88,8.88,8.84,8.87,483600.0,8.1038,8.1038,8.0673,8.0947,483600.0
2013-02-28 15:30:00,8.87,8.87,8.72,8.73,693600.0,8.0947,8.0947,7.9578,7.9669,693600.0
2013-03-01 09:30:00,8.64,8.64,8.52,8.6,1620000.0,7.8848,7.8848,7.7753,7.8483,1620000.0
2013-03-01 10:00:00,8.63,8.69,8.62,8.67,808800.0,7.8756,7.9304,7.8665,7.9121,808800.0
2013-03-01 10:30:00,8.69,8.79,8.68,8.79,734400.0,7.9304,8.0217,7.9213,8.0217,734400.0
2013-03-01 11:00:00,8.8,8.82,8.74,8.74,588000.0,8.0308,8.049,7.976,7.976,588000.0
2013-03-01 11:30:00,8.74,8.76,8.69,8.73,667200.0,7.976,7.9943,7.9304,7.9669,667200.0
2013-03-01 12:00:00,8.73,8.83,8.73,8.81,613200.0,7.9669,8.0582,7.9669,8.0399,613200.0
2013-03-01 12:30:00,8.82,8.85,8.8,8.84,211200.0,8.049,8.0764,8.0308,8.0673,211200.0
2013-03-01 13:00:00,8.85,8.85,8.8,8.82,109200.0,8.0764,8.0764,8.0308,8.049,109200.0
2013-03-01 13:30:00,8.83,8.83,8.77,8.78,184800.0,8.0582,8.0582,8.0034,8.0125,184800.0
2013-03-01 14:00:00,8.81,8.84,8.79,8.79,286800.0,8.0399,8.0673,8.0217,8.0217,286800.0
2013-03-01 14:30:00,8.8,8.82,8.77,8.79,201600.0,8.0308,8.049,8.0034,8.0217,201600.0
2013-03-01 15:00:00,8.8,8.83,8.8,8.8,196800.0,8.0308,8.0582,8.0308,8.0308,196800.0
2013-03-01 15:30:00,8.8,8.83,8.77,8.82,584400.0,8.0308,8.0582,8.0034,8.049,584400.0
2013-03-04 09:30:00,8.75,8.81,8.73,8.78,1050000.0,7.9852,8.0399,7.9669,8.0125,1050000.0
2013-03-04 10:00:00,8.79,8.8,8.74,8.75,243600.0,8.0217,8.0308,7.976,7.9852,243600.0
2013-03-04 10:30:00,8.76,8.81,8.74,8.8,164400.0,7.9943,8.0399,7.976,8.0308,164400.0
2013-03-04 11:00:00,8.8,8.83,8.77,8.82,336000.0,8.0308,8.0582,8.0034,8.049,336000.0
2013-03-04 11:30:00,8.8,8.83,8.8,8.81,55200.0,8.0308,8.0582,8.0308,8.0399,55200.0
2013-03-04 12:00:00,8.82,8.82,8.73,8.73,303600.0,8.049,8.049,7.9669,7.9669,303600.0
2013-03-04 12:30:00,8.73,8.77,8.71,8.77,237600.0,7.9669,8.0034,7.9486,8.0034,237600.0
2013-03-04 13:00:00,8.77,8.82,8.74,8.82,218400.0,8.0034,8.049,7.976,8.049,218400.0
2013-03-04 13:30:00,8.83,8.84,8.81,8.83,260400.0,8.0582,8.0673,8.0399,8.0582,260400.0
2013-03-04 14:00:00,8.83,8.9,8.81,8.89,259200.0,8.0582,8.122,8.0399,8.1129,259200.0
2013-03-04 14:30:00,8.89,8.93,8.88,8.91,391200.0,8.1129,8.1494,8.1038,8.1312,391200.0
2013-03-04 15:00:00,8.92,8.92,8.89,8.9,344400.0,8.1403,8.1403,8.1129,8.122,344400.0
2013-03-04 15:30:00,8.91,8.94,8.9,8.94,558000.0,8.1312,8.1585,8.122,8.1585,558000.0
2013-03-05 09:30:00,9.08,9.16,9.08,9.14,1532400.0,8.2863,8.3593,8.2863,8.3411,1532400.0
2013-03-05 10:00:00,9.14,9.19,9.14,9.19,1622400.0,8.3411,8.3867,8.3411,8.3867,1622400.0
2013-03-05 10:30:00,9.19,9.24,9.19,9.22,354000.0,8.3867,8.4323,8.3867,8.4141,354000.0
2013-03-05 11:00:00,9.21,9.25,9.19,9.22,452400.0,8.4049,8.4414,8.3867,8.4141,452400.0
2013-03-05 11:30:00,9.22,9.24,9.2,9.24,256800.0,8.4141,8.4323,8.3958,8.4323,256800.0
2013-03-05 12:00:00,9.24,9.24,9.2,9.21,142800.0,8.4323,8.4323,8.3958,8.4049,142800.0
2013-03-05 12:30:00,9.2,9.23,9.2,9.22,82800.0,8.3958,8.4232,8.3958,8.4141,82800.0
2013-03-05 13:00:00,9.22,9.25,9.2,9.24,228000.0,8.4141,8.4414,8.3958,8.4323,228000.0
2013-03-05 13:30:00,9.24,9.27,9.21,9.21,202800.0,8.4323,8.4597,8.4049,8.4049,202800.0
2013-03-05 14:00:00,9.21,9.22,9.19,9.19,212400.0,8.4049,8.4141,8.3867,8.3867,212400.0
2013-03-05 14:30:00,9.18,9.21,9.18,9.2,219600.0,8.3776,8.4049,8.3776,8.3958,219600.0
2013-03-05 15:00:00,9.21,9.22,9.18,9.18,310800.0,8.4049,8.4141,8.3776,8.3776,310800.0
2013-03-05 15:30:00,9.19,9.23,9.16,9.2,854400.0,8.3867,8.4232,8.3593,8.3958,854400.0
2013-03-06 09:30:00,9.3,9.3,9.24,9.29,1377600.0,8.4871,8.4871,8.4323,8.4779,1377600.0
2013-03-06 10:00:00,9.29,9.29,9.24,9.25,674400.0,8.4779,8.4779,8.4323,8.4414,674400.0
2013-03-06 10:30:00,9.26,9.26,9.21,9.21,410400.0,8.4506,8.4506,8.4049,8.4049,410400.0
2013-03-06 11:00:00,9.21,9.24,9.2,9.21,541200.0,8.4049,8.4323,8.3958,8.4049,541200.0
2013-03-06 11:30:00,9.21,9.24,9.21,9.21,304800.0,8.4049,8.4323,8.4049,8.4049,304800.0
2013-03-06 12:00:00,9.21,9.21,9.17,9.19,435600.0,8.4049,8.4049,8.3684,8.3867,435600.0
2013-03-06 12:30:00,9.2,9.23,9.19,9.2,187200.0,8.3958,8.4232,8.3867,8.3958,187200.0
2013-03-06 13:00:00,9.2,9.23,9.19,9.22,129600.0,8.3958,8.4232,8.3867,8.4141,129600.0
2013-03-06 13:30:00,9.22,9.25,9.22,9.23,249600.0,8.4141,8.4414,8.4141,8.4232,249600.0
2013-03-06 14:00:00,9.25,9.25,9.22,9.24,218400.0,8.4414,8.4414,8.4141,8.4323,218400.0
2013-03-06 14:30:00,9.24,9.29,9.24,9.28,430800.0,8.4323,8.4779,8.4323,8.4688,430800.0
2013-03-06 15:00:00,9.28,9.28,9.24,9.24,300000.0,8.4688,8.4688,8.4323,8.4323,300000.0
2013-03-06 15:30:00,9.24,9.24,9.2,9.23,588000.0,8.4323,8.4323,8.3958,8.4232,588000.0
2013-03-07 09:30:00,9.27,9.3,9.25,9.28,322800.0,8.4597,8.4871,8.4414,8.4688,322800.0
2013-03-07 10:00:00,9.28,9.28,9.25,9.28,212400.0,8.4688,8.4688,8.4414,8.4688,212400.0
2013-03-07 10:30:00,9.28,9.3,9.27,9.27,238800.0,8.4688,8.4871,8.4597,8.4597,238800.0
2013-03-07 11:00:00,9.27,9.3,9.27,9.28,333600.0,8.4597,8.4871,8.4597,8.4688,333600.0
2013-03-07 11:30:00,9.29,9.32,9.28,9.29,166800.0,8.4779,8.5053,8.4688,8.4779,166800.0
2013-03-07 12:00:00,9.3,9.3,9.28,9.3,76800.0,8.4871,8.4871,8.4688,8.4871,76800.0
2013-03-07 12:30:00,9.3,9.3,9.28,9.3,86400.0,8.4871,8.4871,8.4688,8.4871,86400.0
2013-03-07 13:00:00,9.3,9.31,9.3,9.3,15600.0,8.4871,8.4962,8.4871,8.4871,15600.0
2013-03-07 13:30:00,9.29,9.29,9.27,9.28,84000.0,8.4779,8.4779,8.4597,8.4688,84000.0
2013-03-07 14:00:00,9.28,9.28,9.24,9.27,139200.0,8.4688,8.4688,8.4323,8.4597,139200.0
2013-03-07 14:30:00,9.27,9.29,9.26,9.29,111600.0,8.4597,8.4779,8.4506,8.4779,111600.0
2013-03-07 15:00:00,9.29,9.31,9.28,9.3,229200.0,8.4779,8.4962,8.4688,8.4871,229200.0
2013-03-07 15:30:00,9.31,9.31,9.29,9.29,438000.0,8.4962,8.4962,8.4779,8.4779,438000.0
2013-03-08 09:30:00,9.4,9.43,9.31,9.32,1590000.0,8.5783,8.6057,8.4962,8.5053,1590000.0
2013-03-08 10:00:00,9.32,9.32,9.26,9.32,1297200.0,8.5053,8.5053,8.4506,8.5053,1297200.0
2013-03-08 10:30:00,9.32,9.34,9.3,9.33,412800.0,8.5053,8.5236,8.4871,8.5145,412800.0
2013-03-08 11:00:00,9.33,9.36,9.3,9.36,378000.0,8.5145,8.5418,8.4871,8.5418,378000.0
2013-03-08 11:30:00,9.34,9.37,9.34,9.37,291600.0,8.5236,8.551,8.5236,8.551,291600.0
2013-03-08 12:00:00,9.37,9.38,9.32,9.33,339600.0,8.551,8.5601,8.5053,8.5145,339600.0
2013-03-08 12:30:00,9.33,9.35,9.32,9.35,85200.0,8.5145,8.5327,8.5053,8.5327,85200.0
2013-03-08 13:00:00,9.35,9.37,9.34,9.36,154800.0,8.5327,8.551,8.5236,8.5418,154800.0
2013-03-08 13:30:00,9.35,9.38,9.35,9.37,220800.0,8.5327,8.5601,8.5327,8.551,220800.0
2013-03-08 14:00:00,9.37,9.38,9.36,9.38,156000.0,8.551,8.5601,8.5418,8.5601,156000.0
2013-03-08 14:30:00,9.38,9.39,9.37,9.38,294000.0,8.5601,8.5692,8.551,8.5601,294000.0
2013-03-08 15:00:00,9.39,9.41,9.39,9.41,589200.0,8.5692,8.5875,8.5692,8.5875,589200.0
2013-03-08 15:30:00,9.4,9.44,9.39,9.4,1078800.0,8.5783,8.6148,8.5692,8.5783,1078800.0
2013-03-11 09:30:00,9.38,9.4,9.35,9.38,294000.0,8.5601,8.5783,8.5327,8.5601,294000.0
2013-03-11 10:00:00,9.4,9.4,9.36,9.36,265200.0,8.5783,8.5783,8.5418,8.5418,265200.0
2013-03-11 10:30:00,9.36,9.4,9.36,9.38,217200.0,8.5418,8.5783,8.5418,8.5601,217200.0
2013-03-11 11:00:00,9.38,9.42,9.38,9.4,410400.0,8.5601,8.5966,8.5601,8.5783,410400.0
2013-03-11 11:30:00,9.41,9.43,9.4,9.42,202800.0,8.5875,8.6057,8.5783,8.5966,202800.0
2013-03-11 12:00:00,9.43,9.45,9.43,9.44,463200.0,8.6057,8.624,8.6057,8.6148,463200.0
2013-03-11 12:30:00,9.44,9.46,9.43,9.46,207600.0,8.6148,8.6331,8.6057,8.6331,207600.0
2013-03-11 13:00:00,9.47,9.48,9.46,9.48,211200.0,8.6422,8.6513,8.6331,8.6513,211200.0
2013-03-11 13:30:00,9.49,9.49,9.47,9.48,108000.0,8.6605,8.6605,8.6422,8.6513,108000.0
2013-03-11 14:00:00,9.47,9.49,9.47,9.48,223200.0,8.6422,8.6605,8.6422,8.6513,223200.0
2013-03-11 14:30:00,9.47,9.51,9.46,9.49,259200.0,8.6422,8.6787,8.6331,8.6605,259200.0
2013-03-11 15:00:00,9.49,9.5,9.47,9.47,204000.0,8.6605,8.6696,8.6422,8.6422,204000.0
2013-03-11 15:30:00,9.47,9.51,9.46,9.5,423600.0,8.6422,8.6787,8.6331,8.6696,423600.0
2013-03-12 09:30:00,9.49,9.49,9.46,9.48,999600.0,8.6605,8.6605,8.6331,8.6513,999600.0
2013-03-12 10:00:00,9.49,9.52,9.49,9.51,738000.0,8.6605,8.6878,8.6605,8.6787,738000.0
2013-03-12 10:30:00,9.51,9.52,9.47,9.48,748800.0,8.6787,8.6878,8.6422,8.6513,748800.0
2013-03-12 11:00:00,9.47,9.47,9.38,9.39,880800.0,8.6422,8.6422,8.5601,8.5692,880800.0
2013-03-12 11:30:00,9.38,9.46,9.38,9.45,1156800.0,8.5601,8.6331,8.5601,8.624,1156800.0
2013-03-12 12:00:00,9.45,9.45,9.39,9.4,420000.0,8.624,8.624,8.5692,8.5783,420000.0
2013-03-12 12:30:00,9.4,9.45,9.4,9.44,229200.0,8.5783,8.624,8.5783,8.6148,229200.0
2013-03-12 13:00:00,9.43,9.43,9.42,9.42,124800.0,8.6057,8.6057,8.5966,8.5966,124800.0
2013-03-12 13:30:00,9.42,9.44,9.38,9.39,374400.0,8.5966,8.6148,8.5601,8.5692,374400.0
2013-03-12 14:00:00,9.4,9.4,9.36,9.38,382800.0,8.5783,8.5783,8.5418,8.5601,382800.0
2013-03-12 14:30:00,9.38,9.41,9.37,9.41,336000.0,8.5601,8.5875,8.551,8.5875,336000.0
2013-03-12 15:00:00,9.4,9.46,9.4,9.44,704400.0,8.5783,8.6331,8.5783,8.6148,704400.0
2013-03-12 15:30:00,9.44,9.45,9.42,9.44,1136400.0,8.6148,8.624,8.5966,8.6148,1136400.0
2013-03-13 09:30:00,9.46,9.46,9.36,9.42,1154400.0,8.6331,8.6331,8.5418,8.5966,1154400.0
2013-03-13 10:00:00,9.42,9.42,9.37,9.41,868800.0,8.5966,8.5966,8.551,8.5875,868800.0
2013-03-13 10:30:00,9.41,9.45,9.4,9.45,985200.0,8.5875,8.624,8.5783,8.624,985200.0
2013-03-13 11:00:00,9.45,9.46,9.44,9.45,470400.0,8.624,8.6331,8.6148,8.624,470400.0
2013-03-13 11:30:00,9.45,9.45,9.42,9.43,427200.0,8.624,8.624,8.5966,8.6057,427200.0
2013-03-13 12:00:00,9.43,9.48,9.42,9.48,278400.0,8.6057,8.6513,8.5966,8.6513,278400.0
2013-03-13 12:30:00,9.48,9.51,9.47,9.49,362400.0,8.6513,8.6787,8.6422,8.6605,362400.0
2013-03-13 13:00:00,9.49,9.49,9.47,9.49,394800.0,8.6605,8.6605,8.6422,8.6605,394800.0
2013-03-13 13:30:00,9.49,9.52,9.49,9.51,532800.0,8.6605,8.6878,8.6605,8.6787,532800.0
2013-03-13 14:00:00,9.51,9.51,9.48,9.5,501600.0,8.6787,8.6787,8.6513,8.6696,501600.0
2013-03-13 14:30:00,9.5,9.5,9.48,9.48,259200.0,8.6696,8.6696,8.6513,8.6513,259200.0
2013-03-13 15:00:00,9.48,9.49,9.46,9.48,550800.0,8.6513,8.6605,8.6331,8.6513,550800.0
2013-03-13 15:30:00,9.48,9.5,9.47,9.48,585600.0,8.6513,8.6696,8.6422,8.6513,585600.0
2013-03-14 09:30:00,9.55,9.61,9.55,9.6,1153200.0,8.7152,8.77,8.7152,8.7609,1153200.0
2013-03-14 10:00:00,9.61,9.61,9.54,9.57,906000.0,8.77,8.77,8.7061,8.7335,906000.0
2013-03-14 10:30:00,9.57,9.59,9.57,9.58,242400.0,8.7335,8.7517,8.7335,8.7426,242400.0
2013-03-14 11:00:00,9.58,9.59,9.56,9.57,211200.0,8.7426,8.7517,8.7243,8.7335,211200.0
2013-03-14 11:30:00,9.56,9.6,9.56,9.59,400800.0,8.7243,8.7609,8.7243,8.7517,400800.0
2013-03-14 12:00:00,9.59,9.61,9.59,9.6,308400.0,8.7517,8.77,8.7517,8.7609,308400.0
2013-03-14 12:30:00,9.61,9.63,9.6,9.6,684000.0,8.77,8.7882,8.7609,8.7609,684000.0
2013-03-14 13:00:00,9.6,9.61,9.59,9.59,433200.0,8.7609,8.77,8.7517,8.7517,433200.0
2013-03-14 13:30:00,9.58,9.59,9.57,9.57,289200.0,8.7426,8.7517,8.7335,8.7335,289200.0
2013-03-14 14:00:00,9.58,9.6,9.58,9.58,180000.0,8.7426,8.7609,8.7426,8.7426,180000.0
2013-03-14 14:30:00,9.58,9.6,9.58,9.6,178800.0,8.7426,8.7609,8.7426,8.7609,178800.0
2013-03-14 15:00:00,9.6,9.61,9.6,9.6,298800.0,8.7609,8.77,8.7609,8.7609,298800.0
2013-03-14 15:30:00,9.6,9.64,9.6,9.63,967200.0,8.7609,8.7974,8.7609,8.7882,967200.0
2013-03-15 09:30:00,9.6,9.6,9.52,9.53,1912800.0,8.7609,8.7609,8.6878,8.697,1912800.0
2013-03-15 10:00:00,9.52,9.56,9.5,9.56,579600.0,8.6878,8.7243,8.6696,8.7243,579600.0
2013-03-15 10:30:00,9.55,9.58,9.55,9.57,434400.0,8.7152,8.7426,8.7152,8.7335,434400.0
2013-03-15 11:00:00,9.57,9.61,9.57,9.61,543600.0,8.7335,8.77,8.7335,8.77,543600.0
2013-03-15 11:30:00,9.6,9.61,9.6,9.6,301200.0,8.7609,8.77,8.7609,8.7609,301200.0
2013-03-15 12:00:00,9.6,9.62,9.6,9.62,171600.0,8.7609,8.7791,8.7609,8.7791,171600.0
2013-03-15 12:30:00,9.6,9.63,9.6,9.61,458400.0,8.7609,8.7882,8.7609,8.77,458400.0
2013-03-15 13:00:00,9.61,9.61,9.59,9.59,198000.0,8.77,8.77,8.7517,8.7517,198000.0
2013-03-15 13:30:00,9.6,9.6,9.59,9.59,108000.0,8.7609,8.7609,8.7517,8.7517,108000.0
2013-03-15 14:00:00,9.59,9.6,9.55,9.55,172800.0,8.7517,8.7609,8.7152,8.7152,172800.0
2013-03-15 14:30:00,9.56,9.56,9.53,9.55,350400.0,8.7243,8.7243,8.697,8.7152,350400.0
2013-03-15 15:00:00,9.56,9.57,9.54,9.56,408000.0,8.7243,8.7335,8.7061,8.7243,408000.0
2013-03-15 15:30:00,9.56,9.59,9.55,9.59,794400.0,8.7243,8.7517,8.7152,8.7517,794400.0
2013-03-18 09:30:00,9.32,9.42,9.29,9.41,1893600.0,8.5053,8.5966,8.4779,8.5875,1893600.0
2013-03-18 10:00:00,9.4,9.46,9.39,9.45,720000.0,8.5783,8.6331,8.5692,8.624,720000.0
2013-03-18 10:30:00,9.46,9.47,9.42,9.44,469200.0,8.6331,8.6422,8.5966,8.6148,469200.0
2013-03-18 11:00:00,9.43,9.48,9.43,9.46,450000.0,8.6057,8.6513,8.6057,8.6331,450000.0
2013-03-18 11:30:00,9.45,9.49,9.44,9.49,376800.0,8.624,8.6605,8.6148,8.6605,376800.0
2013-03-18 12:00:00,9.49,9.55,9.49,9.52,549600.0,8.6605,8.7152,8.6605,8.6878,549600.0
2013-03-18 12:30:00,9.52,9.52,9.5,9.52,216000.0,8.6878,8.6878,8.6696,8.6878,216000.0
2013-03-18 13:00:00,9.52,9.52,9.49,9.49,144000.0,8.6878,8.6878,8.6605,8.6605,144000.0
2013-03-18 13:30:00,9.5,9.5,9.47,9.48,174000.0,8.6696,8.6696,8.6422,8.6513,174000.0
2013-03-18 14:00:00,9.47,9.56,9.47,9.56,169200.0,8.6422,8.7243,8.6422,8.7243,169200.0
2013-03-18 14:30:00,9.56,9.56,9.49,9.49,546000.0,8.7243,8.7243,8.6605,8.6605,546000.0
2013-03-18 15:00:00,9.49,9.52,9.44,9.44,967200.0,8.6605,8.6878,8.6148,8.6148,967200.0
2013-03-18 15:30:00,9.44,9.45,9.4,9.43,919200.0,8.6148,8.624,8.5783,8.6057,919200.0
2013-03-19 09:30:00,9.49,9.53,9.48,9.52,1406400.0,8.6605,8.697,8.6513,8.6878,1406400.0
2013-03-19 10:00:00,9.52,9.53,9.44,9.44,890400.0,8.6878,8.697,8.6148,8.6148,890400.0
2013-03-19 10:30:00,9.44,9.45,9.4,9.43,819600.0,8.6148,8.624,8.5783,8.6057,819600.0
2013-03-19 11:00:00,9.43,9.46,9.4,9.45,508800.0,8.6057,8.6331,8.5783,8.624,508800.0
2013-03-19 11:30:00,9.46,9.47,9.26,9.28,967200.0,8.6331,8.6422,8.4506,8.4688,967200.0
2013-03-19 12:00:00,9.27,9.32,9.24,9.32,903600.0,8.4597,8.5053,8.4323,8.5053,903600.0
2013-03-19 12:30:00,9.31,9.33,9.27,9.27,712800.0,8.4962,8.5145,8.4597,8.4597,712800.0
2013-03-19 13:00:00,9.28,9.29,9.19,9.21,669600.0,8.4688,8.4779,8.3867,8.4049,669600.0
2013-03-19 13:30:00,9.2,9.26,9.19,9.26,621600.0,8.3958,8.4506,8.3867,8.4506,621600.0
2013-03-19 14:00:00,9.26,9.3,9.23,9.28,524400.0,8.4506,8.4871,8.4232,8.4688,524400.0
2013-03-19 14:30:00,9.29,9.35,9.28,9.29,606000.0,8.4779,8.5327,8.4688,8.4779,606000.0
2013-03-19 15:00:00,9.3,9.41,9.26,9.3,1308000.0,8.4871,8.5875,8.4506,8.4871,1308000.0
2013-03-19 15:30:00,9.31,9.38,9.28,9.37,1356000.0,8.4962,8.5601,8.4688,8.551,1356000.0
2013-03-20 09:30:00,9.53,9.57,9.51,9.52,1282800.0,8.697,8.7335,8.6787,8.6878,1282800.0
2013-03-20 10:00:00,9.52,9.55,9.5,9.53,493200.0,8.6878,8.7152,8.6696,8.697,493200.0
2013-03-20 10:30:00,9.53,9.54,9.49,9.54,472800.0,8.697,8.7061,8.6605,8.7061,472800.0
2013-03-20 11:00:00,9.54,9.55,9.51,9.52,220800.0,8.7061,8.7152,8.6787,8.6878,220800.0
2013-03-20 11:30:00,9.53,9.53,9.5,9.5,253200.0,8.697,8.697,8.6696,8.6696,253200.0
2013-03-20 12:00:00,9.5,9.53,9.5,9.53,284400.0,8.6696,8.697,8.6696,8.697,284400.0
2013-03-20 12:30:00,9.52,9.54,9.51,9.53,210000.0,8.6878,8.7061,8.6787,8.697,210000.0
2013-03-20 13:00:00,9.52,9.53,9.52,9.53,82800.0,8.6878,8.697,8.6878,8.697,82800.0
2013-03-20 13:30:00,9.52,9.52,9.5,9.51,340800.0,8.6878,8.6878,8.6696,8.6787,340800.0
2013-03-20 14:00:00,9.49,9.61,9.49,9.59,1340400.0,8.6605,8.77,8.6605,8.7517,1340400.0
2013-03-20 14:30:00,9.59,9.6,9.56,9.56,258000.0,8.7517,8.7609,8.7243,8.7243,258000.0
2013-03-20 15:00:00,9.56,9.58,9.54,9.56,382800.0,8.7243,8.7426,8.7061,8.7243,382800.0
2013-03-20 15:30:00,9.56,9.61,9.53,9.56,898800.0,8.7243,8.77,8.697,8.7243,898800.0
2013-03-21 09:30:00,9.39,9.47,9.38,9.47,1820400.0,8.5692,8.6422,8.5601,8.6422,1820400.0
2013-03-21 10:00:00,9.47,9.47,9.36,9.39,1252800.0,8.6422,8.6422,8.5418,8.5692,1252800.0
2013-03-21 10:30:00,9.39,9.41,9.36,9.41,412800.0,8.5692,8.5875,8.5418,8.5875,412800.0
2013-03-21 11:00:00,9.41,9.46,9.38,9.44,604800.0,8.5875,8.6331,8.5601,8.6148,604800.0
2013-03-21 11:30:00,9.44,9.49,9.44,9.47,681600.0,8.6148,8.6605,8.6148,8.6422,681600.0
2013-03-21 12:00:00,9.47,9.48,9.43,9.43,240000.0,8.6422,8.6513,8.6057,8.6057,240000.0
2013-03-21 12:30:00,9.45,9.46,9.43,9.44,391200.0,8.624,8.6331,8.6057,8.6148,391200.0
2013-03-21 13:00:00,9.43,9.46,9.37,9.38,493200.0,8.6057,8.6331,8.551,8.5601,493200.0
2013-03-21 13:30:00,9.38,9.38,9.33,9.36,586800.0,8.5601,8.5601,8.5145,8.5418,586800.0
2013-03-21 14:00:00,9.35,9.4,9.27,9.36,1128000.0,8.5327,8.5783,8.4597,8.5418,1128000.0
2013-03-21 14:30:00,9.37,9.39,9.35,9.38,338400.0,8.551,8.5692,8.5327,8.5601,338400.0
2013-03-21 15:00:00,9.38,9.41,9.35,9.38,697200.0,8.5601,8.5875,8.5327,8.5601,697200.0
2013-03-21 15:30:00,9.39,9.39,9.31,9.32,862800.0,8.5692,8.5692,8.4962,8.5053,862800.0
2013-03-22 09:30:00,9.4,9.44,9.39,9.42,741600.0,8.5783,8.6148,8.5692,8.5966,741600.0
2013-03-22 10:00:00,9.43,9.5,9.43,9.49,993600.0,8.6057,8.6696,8.6057,8.6605,993600.0
2013-03-22 10:30:00,9.48,9.49,9.38,9.46,416400.0,8.6513,8.6605,8.5601,8.6331,416400.0
2013-03-22 11:00:00,9.47,9.51,9.46,9.51,391200.0,8.6422,8.6787,8.6331,8.6787,391200.0
2013-03-22 11:30:00,9.5,9.52,9.47,9.47,260400.0,8.6696,8.6878,8.6422,8.6422,260400.0
2013-03-22 12:00:00,9.47,9.49,9.45,9.46,398400.0,8.6422,8.6605,8.624,8.6331,398400.0
2013-03-22 12:30:00,9.47,9.48,9.46,9.48,265200.0,8.6422,8.6513,8.6331,8.6513,265200.0
2013-03-22 13:00:00,9.48,9.53,9.47,9.53,363600.0,8.6513,8.697,8.6422,8.697,363600.0
2013-03-22 13:30:00,9.52,9.53,9.48,9.49,210000.0,8.6878,8.697,8.6513,8.6605,210000.0
2013-03-22 14:00:00,9.49,9.5,9.47,9.49,561600.0,8.6605,8.6696,8.6422,8.6605,561600.0
2013-03-22 14:30:00,9.49,9.51,9.48,9.49,446400.0,8.6605,8.6787,8.6513,8.6605,446400.0
2013-03-22 15:00:00,9.49,9.49,9.45,9.46,620400.0,8.6605,8.6605,8.624,8.6331,620400.0
2013-03-22 15:30:00,9.46,9.53,9.46,9.52,1152000.0,8.6331,8.697,8.6331,8.6878,1152000.0
2013-03-25 09:30:00,9.62,9.66,9.59,9.65,980400.0,8.7791,8.8156,8.7517,8.8065,980400.0
2013-03-25 10:00:00,9.66,9.67,9.58,9.59,450000.0,8.8156,8.8247,8.7426,8.7517,450000.0
2013-03-25 10:30:00,9.59,9.6,9.48,9.49,770400.0,8.7517,8.7609,8.6513,8.6605,770400.0
2013-03-25 11:00:00,9.49,9.51,9.4,9.42,1131600.0,8.6605,8.6787,8.5783,8.5966,1131600.0
2013-03-25 11:30:00,9.42,9.49,9.41,9.47,552000.0,8.5966,8.6605,8.5875,8.6422,552000.0
2013-03-25 12:00:00,9.47,9.48,9.41,9.41,302400.0,8.6422,8.6513,8.5875,8.5875,302400.0
2013-03-25 12:30:00,9.41,9.43,9.36,9.39,373200.0,8.5875,8.6057,8.5418,8.5692,373200.0
2013-03-25 13:00:00,9.36,9.4,9.32,9.39,534000.0,8.5418,8.5783,8.5053,8.5692,534000.0
2013-03-25 13:30:00,9.38,9.5,9.36,9.47,759600.0,8.5601,8.6696,8.5418,8.6422,759600.0
2013-03-25 14:00:00,9.47,9.49,9.44,9.45,456000.0,8.6422,8.6605,8.6148,8.624,456000.0
2013-03-25 14:30:00,9.44,9.45,9.42,9.44,397200.0,8.6148,8.624,8.5966,8.6148,397200.0
2013-03-25 15:00:00,9.43,9.44,9.36,9.36,616800.0,8.6057,8.6148,8.5418,8.5418,616800.0
2013-03-25 15:30:00,9.39,9.46,9.37,9.43,1462800.0,8.5692,8.6331,8.551,8.6057,1462800.0
2013-03-26 09:30:00,9.54,9.6,9.54,9.58,1132800.0,8.7061,8.7609,8.7061,8.7426,1132800.0
2013-03-26 10:00:00,9.56,9.61,9.54,9.59,591600.0,8.7243,8.77,8.7061,8.7517,591600.0
2013-03-26 10:30:00,9.59,9.61,9.51,9.57,790800.0,8.7517,8.77,8.6787,8.7335,790800.0
2013-03-26 11:00:00,9.57,9.58,9.54,9.55,458400.0,8.7335,8.7426,8.7061,8.7152,458400.0
2013-03-26 11:30:00,9.56,9.6,9.55,9.56,319200.0,8.7243,8.7609,8.7152,8.7243,319200.0
2013-03-26 12:00:00,9.56,9.58,9.53,9.53,145200.0,8.7243,8.7426,8.697,8.697,145200.0
2013-03-26 12:30:00,9.56,9.57,9.55,9.55,135600.0,8.7243,8.7335,8.7152,8.7152,135600.0
2013-03-26 13:00:00,9.55,9.59,9.55,9.59,148800.0,8.7152,8.7517,8.7152,8.7517,148800.0
2013-03-26 13:30:00,9.59,9.6,9.58,9.6,204000.0,8.7517,8.7609,8.7426,8.7609,204000.0
2013-03-26 14:00:00,9.6,9.62,9.59,9.61,243600.0,8.7609,8.7791,8.7517,8.77,243600.0
2013-03-26 14:30:00,9.61,9.61,9.59,9.6,130800.0,8.77,8.77,8.7517,8.7609,130800.0
2013-03-26 15:00:00,9.61,9.64,9.6,9.62,400800.0,8.77,8.7974,8.7609,8.7791,400800.0
2013-03-26 15:30:00,9.63,9.65,9.62,9.64,847200.0,8.7882,8.8065,8.7791,8.7974,847200.0
2013-03-27 09:30:00,9.47,9.5,9.43,9.47,1725600.0,8.6422,8.6696,8.6057,8.6422,1725600.0
2013-03-27 10:00:00,9.47,9.53,9.45,9.51,804000.0,8.6422,8.697,8.624,8.6787,804000.0
2013-03-27 10:30:00,9.51,9.56,9.5,9.54,1090800.0,8.6787,8.7243,8.6696,8.7061,1090800.0
2013-03-27 11:00:00,9.54,9.58,9.52,9.56,814800.0,8.7061,8.7426,8.6878,8.7243,814800.0
2013-03-27 11:30:00,9.56,9.6,9.56,9.58,441600.0,8.7243,8.7609,8.7243,8.7426,441600.0
2013-03-27 12:00:00,9.58,9.6,9.57,9.58,507600.0,8.7426,8.7609,8.7335,8.7426,507600.0
2013-03-27 12:30:00,9.58,9.59,9.56,9.58,466800.0,8.7426,8.7517,8.7243,8.7426,466800.0
2013-03-27 13:00:00,9.58,9.58,9.54,9.57,307200.0,8.7426,8.7426,8.7061,8.7335,307200.0
2013-03-27 13:30:00,9.56,9.6,9.55,9.59,272400.0,8.7243,8.7609,8.7152,8.7517,272400.0
2013-03-27 14:00:00,9.61,9.63,9.6,9.62,319200.0,8.77,8.7882,8.7609,8.7791,319200.0
2013-03-27 14:30:00,9.63,9.64,9.61,9.63,290400.0,8.7882,8.7974,8.77,8.7882,290400.0
2013-03-27 15:00:00,9.63,9.65,9.61,9.64,447600.0,8.7882,8.8065,8.77,8.7974,447600.0
2013-03-27 15:30:00,9.64,9.65,9.62,9.63,801600.0,8.7974,8.8065,8.7791,8.7882,801600.0
2013-03-28 09:30:00,9.63,9.67,9.58,9.63,1329600.0,8.7882,8.8247,8.7426,8.7882,1329600.0
2013-03-28 10:00:00,9.64,9.67,9.62,9.66,708000.0,8.7974,8.8247,8.7791,8.8156,708000.0
2013-03-28 10:30:00,9.66,9.73,9.66,9.71,1047600.0,8.8156,8.8795,8.8156,8.8612,1047600.0
2013-03-28 11:00:00,9.71,9.72,9.7,9.72,597600.0,8.8612,8.8704,8.8521,8.8704,597600.0
2013-03-28 11:30:00,9.72,9.74,9.7,9.71,510000.0,8.8704,8.8886,8.8521,8.8612,510000.0
2013-03-28 12:00:00,9.7,9.71,9.66,9.67,597600.0,8.8521,8.8612,8.8156,8.8247,597600.0
2013-03-28 12:30:00,9.68,9.7,9.67,9.69,129600.0,8.8339,8.8521,8.8247,8.843,129600.0
2013-03-28 13:00:00,9.69,9.7,9.67,9.7,181200.0,8.843,8.8521,8.8247,8.8521,181200.0
2013-03-28 13:30:00,9.7,9.7,9.68,9.69,303600.0,8.8521,8.8521,8.8339,8.843,303600.0
2013-03-28 14:00:00,9.7,9.72,9.7,9.72,397200.0,8.8521,8.8704,8.8521,8.8704,397200.0
2013-03-28 14:30:00,9.71,9.73,9.71,9.73,176400.0,8.8612,8.8795,8.8612,8.8795,176400.0
2013-03-28 15:00:00,9.72,9.75,9.69,9.74,525600.0,8.8704,8.8977,8.843,8.8886,525600.0
2013-03-28 15:30:00,9.74,9.76,9.71,9.71,1017600.0,8.8886,8.9069,8.8612,8.8612,1017600.0
2013-04-01 09:30:00,9.72,9.78,9.71,9.73,759600.0,8.8704,8.9251,8.8612,8.8795,759600.0
2013-04-01 10:00:00,9.73,9.75,9.64,9.7,1484400.0,8.8795,8.8977,8.7974,8.8521,1484400.0
2013-04-01 10:30:00,9.69,9.69,9.58,9.58,592800.0,8.843,8.843,8.7426,8.7426,592800.0
2013-04-01 11:00:00,9.58,9.6,9.57,9.6,528000.0,8.7426,8.7609,8.7335,8.7609,528000.0
2013-04-01 11:30:00,9.6,9.63,9.59,9.6,308400.0,8.7609,8.7882,8.7517,8.7609,308400.0
2013-04-01 12:00:00,9.6,9.61,9.58,9.59,142800.0,8.7609,8.77,8.7426,8.7517,142800.0
2013-04-01 12:30:00,9.58,9.62,9.58,9.62,186000.0,8.7426,8.7791,8.7426,8.7791,186000.0
2013-04-01 13:00:00,9.62,9.66,9.62,9.65,218400.0,8.7791,8.8156,8.7791,8.8065,218400.0
2013-04-01 13:30:00,9.65,9.65,9.62,9.63,94800.0,8.8065,8.8065,8.7791,8.7882,94800.0
2013-04-01 14:00:00,9.63,9.65,9.61,9.62,176400.0,8.7882,8.8065,8.77,8.7791,176400.0
2013-04-01 14:30:00,9.61,9.61,9.59,9.6,54000.0,8.77,8.77,8.7517,8.7609,54000.0
2013-04-01 15:00:00,9.6,9.61,9.55,9.58,307200.0,8.7609,8.77,8.7152,8.7426,307200.0
2013-04-01 15:30:00,9.58,9.62,9.55,9.61,1034400.0,8.7426,8.7791,8.7152,8.77,1034400.0
2013-04-02 09:30:00,9.72,9.78,9.7,9.76,1246800.0,8.8704,8.9251,8.8521,8.9069,1246800.0
2013-04-02 10:00:00,9.77,9.81,9.76,9.78,665600.0,8.916,8.9525,8.9069,8.9251,665600.0
2013-04-02 10:30:00,9.78,9.82,9.75,9.82,187200.0,8.9251,8.9616,8.8977,8.9616,187200.0
2013-04-02 11:00:00,9.82,9.83,9.8,9.81,194000.0,8.9616,8.9707,8.9434,8.9525,194000.0
2013-04-02 11:30:00,9.81,9.82,9.79,9.8,173200.0,8.9525,8.9616,8.9342,8.9434,173200.0
2013-04-02 12:00:00,9.8,9.82,9.8,9.81,117200.0,8.9434,8.9616,8.9434,8.9525,117200.0
2013-04-02 12:30:00,9.81,9.82,9.8,9.81,96800.0,8.9525,8.9616,8.9434,8.9525,96800.0
2013-04-02 13:00:00,9.82,9.82,9.77,9.78,138800.0,8.9616,8.9616,8.916,8.9251,138800.0
2013-04-02 13:30:00,9.77,9.81,9.77,9.8,224400.0,8.916,8.9525,8.916,8.9434,224400.0
2013-04-02 14:00:00,9.8,9.8,9.77,9.77,86000.0,8.9434,8.9434,8.916,8.916,86000.0
2013-04-02 14:30:00,9.76,9.76,9.72,9.74,258000.0,8.9069,8.9069,8.8704,8.8886,258000.0
2013-04-02 15:00:00,9.75,9.76,9.72,9.73,89200.0,8.8977,8.9069,8.8704,8.8795,89200.0
2013-04-02 15:30:00,9.73,9.76,9.68,9.76,380800.0,8.8795,8.9069,8.8339,8.9069,380800.0
2013-04-03 09:30:00,9.78,9.79,9.69,9.7,510800.0,8.9251,8.9342,8.843,8.8521,510800.0
2013-04-03 10:00:00,9.7,9.71,9.63,9.67,448800.0,8.8521,8.8612,8.7882,8.8247,448800.0
2013-04-03 10:30:00,9.67,9.67,9.6,9.6,287200.0,8.8247,8.8247,8.7609,8.7609,287200.0
2013-04-03 11:00:00,9.61,9.62,9.56,9.59,334400.0,8.77,8.7791,8.7243,8.7517,334400.0
2013-04-03 11:30:00,9.59,9.62,9.56,9.61,225600.0,8.7517,8.7791,8.7243,8.77,225600.0
2013-04-03 12:00:00,9.61,9.61,9.55,9.55,240800.0,8.77,8.77,8.7152,8.7152,240800.0
2013-04-03 12:30:00,9.56,9.58,9.52,9.54,398400.0,8.7243,8.7426,8.6878,8.7061,398400.0
2013-04-03 13:00:00,9.54,9.56,9.51,9.52,391200.0,8.7061,8.7243,8.6787,8.6878,391200.0
2013-04-03 13:30:00,9.52,9.52,9.44,9.44,546000.0,8.6878,8.6878,8.6148,8.6148,546000.0
2013-04-03 14:00:00,9.44,9.49,9.43,9.46,404400.0,8.6148,8.6605,8.6057,8.6331,404400.0
2013-04-03 14:30:00,9.46,9.53,9.45,9.52,351200.0,8.6331,8.697,8.624,8.6878,351200.0
2013-04-03 15:00:00,9.51,9.52,9.46,9.47,222800.0,8.6787,8.6878,8.6331,8.6422,222800.0
2013-04-03 15:30:00,9.46,9.5,9.39,9.46,950000.0,8.6331,8.6696,8.5692,8.6331,950000.0
2013-04-04 09:30:00,9.49,9.6,9.47,9.57,591600.0,8.6605,8.7609,8.6422,8.7335,591600.0
2013-04-04 10:00:00,9.58,9.63,9.47,9.48,481200.0,8.7426,8.7882,8.6422,8.6513,481200.0
2013-04-04 10:30:00,9.48,9.59,9.48,9.54,220800.0,8.6513,8.7517,8.6513,8.7061,220800.0
2013-04-04 11:00:00,9.55,9.58,9.53,9.58,101200.0,8.7152,8.7426,8.697,8.7426,101200.0
2013-04-04 11:30:00,9.57,9.57,9.51,9.51,180400.0,8.7335,8.7335,8.6787,8.6787,180400.0
2013-04-04 12:00:00,9.51,9.51,9.46,9.48,193200.0,8.6787,8.6787,8.6331,8.6513,193200.0
2013-04-04 12:30:00,9.48,9.51,9.47,9.49,62000.0,8.6513,8.6787,8.6422,8.6605,62000.0
2013-04-04 13:00:00,9.48,9.48,9.44,9.48,226400.0,8.6513,8.6513,8.6148,8.6513,226400.0
2013-04-04 13:30:00,9.47,9.54,9.47,9.53,72800.0,8.6422,8.7061,8.6422,8.697,72800.0
2013-04-04 14:00:00,9.52,9.57,9.51,9.56,246800.0,8.6878,8.7335,8.6787,8.7243,246800.0
2013-04-04 14:30:00,9.56,9.57,9.53,9.54,64400.0,8.7243,8.7335,8.697,8.7061,64400.0
2013-04-04 15:00:00,9.54,9.55,9.52,9.53,93200.0,8.7061,8.7152,8.6878,8.697,93200.0
2013-04-04 15:30:00,9.52,9.59,9.52,9.57,280400.0,8.6878,8.7517,8.6878,8.7335,280400.0
2013-04-05 09:30:00,9.22,9.29,9.19,9.22,1214000.0,8.4141,8.4779,8.3867,8.4141,1214000.0
2013-04-05 10:00:00,9.22,9.29,9.2,9.27,486800.0,8.4141,8.4779,8.3958,8.4597,486800.0
2013-04-05 10:30:00,9.28,9.32,9.24,9.3,414400.0,8.4688,8.5053,8.4323,8.4871,414400.0
2013-04-05 11:00:00,9.3,9.36,9.3,9.33,248400.0,8.4871,8.5418,8.4871,8.5145,248400.0
2013-04-05 11:30:00,9.32,9.34,9.3,9.3,84400.0,8.5053,8.5236,8.4871,8.4871,84400.0
2013-04-05 12:00:00,9.3,9.31,9.28,9.29,81200.0,8.4871,8.4962,8.4688,8.4779,81200.0
2013-04-05 12:30:00,9.3,9.34,9.3,9.3,138400.0,8.4871,8.5236,8.4871,8.4871,138400.0
2013-04-05 13:00:00,9.3,9.36,9.3,9.35,167600.0,8.4871,8.5418,8.4871,8.5327,167600.0
2013-04-05 13:30:00,9.36,9.37,9.34,9.34,240800.0,8.5418,8.551,8.5236,8.5236,240800.0
2013-04-05 14:00:00,9.34,9.36,9.32,9.36,184000.0,8.5236,8.5418,8.5053,8.5418,184000.0
2013-04-05 14:30:00,9.36,9.38,9.36,9.38,248800.0,8.5418,8.5601,8.5418,8.5601,248800.0
2013-04-05 15:00:00,9.37,9.38,9.34,9.36,232800.0,8.551,8.5601,8.5236,8.5418,232800.0
2013-04-05 15:30:00,9.36,9.47,9.35,9.45,569600.0,8.5418,8.6422,8.5327,8.624,569600.0
2013-04-08 09:30:00,9.47,9.47,9.38,9.42,1190000.0,8.6422,8.6422,8.5601,8.5966,1190000.0
2013-04-08 10:00:00,9.42,9.44,9.37,9.4,122400.0,8.5966,8.6148,8.551,8.5783,122400.0
2013-04-08 10:30:00,9.41,9.46,9.4,9.44,292400.0,8.5875,8.6331,8.5783,8.6148,292400.0
2013-04-08 11:00:00,9.44,9.46,9.42,9.44,124800.0,8.6148,8.6331,8.5966,8.6148,124800.0
2013-04-08 11:30:00,9.44,9.45,9.42,9.43,78800.0,8.6148,8.624,8.5966,8.6057,78800.0
2013-04-08 12:00:00,9.43,9.44,9.4,9.42,89200.0,8.6057,8.6148,8.5783,8.5966,89200.0
2013-04-08 12:30:00,9.43,9.45,9.43,9.43,39200.0,8.6057,8.624,8.6057,8.6057,39200.0
2013-04-08 13:00:00,9.44,9.46,9.44,9.46,87600.0,8.6148,8.6331,8.6148,8.6331,87600.0
2013-04-08 13:30:00,9.46,9.53,9.46,9.53,82000.0,8.6331,8.697,8.6331,8.697,82000.0
2013-04-08 14:00:00,9.53,9.56,9.52,9.54,112400.0,8.697,8.7243,8.6878,8.7061,112400.0
2013-04-08 14:30:00,9.54,9.56,9.53,9.54,66800.0,8.7061,8.7243,8.697,8.7061,66800.0
2013-04-08 15:00:00,9.54,9.56,9.54,9.56,197200.0,8.7061,8.7243,8.7061,8.7243,197200.0
2013-04-08 15:30:00,9.56,9.64,9.56,9.63,847600.0,8.7243,8.7974,8.7243,8.7882,847600.0
2013-04-09 09:30:00,9.69,9.7,9.6,9.61,1041200.0,8.843,8.8521,8.7609,8.77,1041200.0
2013-04-09 10:00:00,9.6,9.69,9.6,9.69,324000.0,8.7609,8.843,8.7609,8.843,324000.0
2013-04-09 10:30:00,9.69,9.69,9.62,9.63,161200.0,8.843,8.843,8.7791,8.7882,161200.0
2013-04-09 11:00:00,9.63,9.65,9.6,9.62,61600.0,8.7882,8.8065,8.7609,8.7791,61600.0
2013-04-09 11:30:00,9.64,9.68,9.64,9.68,85200.0,8.7974,8.8339,8.7974,8.8339,85200.0
2013-04-09 12:00:00,9.69,9.7,9.67,9.7,126800.0,8.843,8.8521,8.8247,8.8521,126800.0
2013-04-09 12:30:00,9.71,9.73,9.71,9.71,187200.0,8.8612,8.8795,8.8612,8.8612,187200.0
2013-04-09 13:00:00,9.72,9.8,9.72,9.79,285600.0,8.8704,8.9434,8.8704,8.9342,285600.0
2013-04-09 13:30:00,9.79,9.81,9.78,9.79,170800.0,8.9342,8.9525,8.9251,8.9342,170800.0
2013-04-09 14:00:00,9.79,9.81,9.77,9.8,207200.0,8.9342,8.9525,8.916,8.9434,207200.0
2013-04-09 14:30:00,9.81,9.84,9.81,9.82,246000.0,8.9525,8.9799,8.9525,8.9616,246000.0
2013-04-09 15:00:00,9.83,9.83,9.79,9.79,196800.0,8.9707,8.9707,8.9342,8.9342,196800.0
2013-04-09 15:30:00,9.79,9.79,9.72,9.73,686400.0,8.9342,8.9342,8.8704,8.8795,686400.0
2013-04-10 09:30:00,9.81,9.9,9.81,9.9,689600.0,8.9525,9.0346,8.9525,9.0346,689600.0
2013-04-10 10:00:00,9.9,9.95,9.9,9.95,519600.0,9.0346,9.0803,9.0346,9.0803,519600.0
2013-04-10 10:30:00,9.96,10.03,9.94,10.03,374800.0,9.0894,9.1533,9.0711,9.1533,374800.0
2013-04-10 11:00:00,10.03,10.06,10.01,10.04,522800.0,9.1533,9.1806,9.135,9.1624,522800.0
2013-04-10 11:30:00,10.04,10.08,10.04,10.06,159200.0,9.1624,9.1989,9.1624,9.1806,159200.0
2013-04-10 12:00:00,10.05,10.07,10.03,10.06,75600.0,9.1715,9.1898,9.1533,9.1806,75600.0
2013-04-10 12:30:00,10.06,10.11,10.06,10.1,106800.0,9.1806,9.2263,9.1806,9.2171,106800.0
2013-04-10 13:00:00,10.11,10.12,10.08,10.11,97200.0,9.2263,9.2354,9.1989,9.2263,97200.0
2013-04-10 13:30:00,10.11,10.12,10.08,10.09,68400.0,9.2263,9.2354,9.1989,9.208,68400.0
2013-04-10 14:00:00,10.1,10.12,10.08,10.08,130400.0,9.2171,9.2354,9.1989,9.1989,130400.0
2013-04-10 14:30:00,10.08,10.1,10.06,10.09,225600.0,9.1989,9.2171,9.1806,9.208,225600.0
2013-04-10 15:00:00,10.09,10.1,10.05,10.09,205200.0,9.208,9.2171,9.1715,9.208,205200.0
2013-04-10 15:30:00,10.09,10.12,10.07,10.09,737200.0,9.208,9.2354,9.1898,9.208,737200.0
2013-04-11 09:30:00,10.11,10.15,10.07,10.12,703600.0,9.2263,9.2628,9.1898,9.2354,703600.0
2013-04-11 10:00:00,10.12,10.19,10.12,10.19,558400.0,9.2354,9.2993,9.2354,9.2993,558400.0
2013-04-11 10:30:00,10.18,10.24,10.15,10.24,327200.0,9.2902,9.3449,9.2628,9.3449,327200.0
2013-04-11 11:00:00,10.24,10.29,10.24,10.27,256800.0,9.3449,9.3905,9.3449,9.3723,256800.0
2013-04-11 11:30:00,10.28,10.28,10.21,10.23,173200.0,9.3814,9.3814,9.3175,9.3358,173200.0
2013-04-11 12:00:00,10.22,10.22,10.19,10.19,177600.0,9.3267,9.3267,9.2993,9.2993,177600.0
2013-04-11 12:30:00,10.2,10.25,10.2,10.24,112000.0,9.3084,9.354,9.3084,9.3449,112000.0
2013-04-11 13:00:00,10.24,10.27,10.24,10.24,110400.0,9.3449,9.3723,9.3449,9.3449,110400.0
2013-04-11 13:30:00,10.24,10.27,10.2,10.2,274400.0,9.3449,9.3723,9.3084,9.3084,274400.0
2013-04-11 14:00:00,10.21,10.21,10.17,10.21,192800.0,9.3175,9.3175,9.281,9.3175,192800.0
2013-04-11 14:30:00,10.2,10.24,10.2,10.24,135200.0,9.3084,9.3449,9.3084,9.3449,135200.0
2013-04-11 15:00:00,10.24,10.26,10.19,10.21,166800.0,9.3449,9.3632,9.2993,9.3175,166800.0
2013-04-11 15:30:00,10.21,10.23,10.16,10.2,300800.0,9.3175,9.3358,9.2719,9.3084,300800.0
2013-04-12 09:30:00,10.09,10.16,10.07,10.08,886000.0,9.208,9.2719,9.1898,9.1989,886000.0
2013-04-12 10:00:00,10.08,10.12,10.06,10.09,595600.0,9.1989,9.2354,9.1806,9.208,595600.0
2013-04-12 10:30:00,10.08,10.09,9.96,9.98,861600.0,9.1989,9.208,9.0894,9.1076,861600.0
2013-04-12 11:00:00,9.97,10.02,9.95,10.02,338400.0,9.0985,9.1441,9.0803,9.1441,338400.0
2013-04-12 11:30:00,10.02,10.05,9.99,10.05,360800.0,9.1441,9.1715,9.1168,9.1715,360800.0
2013-04-12 12:00:00,10.05,10.06,10.02,10.03,172400.0,9.1715,9.1806,9.1441,9.1533,172400.0
2013-04-12 12:30:00,10.02,10.08,10.02,10.07,212800.0,9.1441,9.1989,9.1441,9.1898,212800.0
2013-04-12 13:00:00,10.07,10.12,10.06,10.06,197600.0,9.1898,9.2354,9.1806,9.1806,197600.0
2013-04-12 13:30:00,10.06,10.09,10.05,10.05,150800.0,9.1806,9.208,9.1715,9.1715,150800.0
2013-04-12 14:00:00,10.07,10.08,10.05,10.06,89600.0,9.1898,9.1989,9.1715,9.1806,89600.0
2013-04-12 14:30:00,10.04,10.06,10.03,10.06,93200.0,9.1624,9.1806,9.1533,9.1806,93200.0
2013-04-12 15:00:00,10.05,10.1,10.05,10.08,167200.0,9.1715,9.2171,9.1715,9.1989,167200.0
2013-04-12 15:30:00,10.08,10.12,10.08,10.12,510400.0,9.1989,9.2354,9.1989,9.2354,510400.0
2013-04-15 09:30:00,9.96,9.98,9.89,9.96,841600.0,9.0894,9.1076,9.0255,9.0894,841600.0
2013-04-15 10:00:00,9.96,9.96,9.86,9.92,894800.0,9.0894,9.0894,8.9981,9.0529,894800.0
2013-04-15 10:30:00,9.91,9.97,9.89,9.95,400000.0,9.0438,9.0985,9.0255,9.0803,400000.0
2013-04-15 11:00:00,9.95,9.95,9.87,9.89,248000.0,9.0803,9.0803,9.0072,9.0255,248000.0
2013-04-15 11:30:00,9.9,9.95,9.79,9.81,336400.0,9.0346,9.0803,8.9342,8.9525,336400.0
2013-04-15 12:00:00,9.81,9.83,9.77,9.79,204800.0,8.9525,8.9707,8.916,8.9342,204800.0
2013-04-15 12:30:00,9.78,9.78,9.64,9.7,375600.0,8.9251,8.9251,8.7974,8.8521,375600.0
2013-04-15 13:00:00,9.69,9.72,9.67,9.71,191200.0,8.843,8.8704,8.8247,8.8612,191200.0
2013-04-15 13:30:00,9.71,9.71,9.67,9.68,104000.0,8.8612,8.8612,8.8247,8.8339,104000.0
2013-04-15 14:00:00,9.67,9.67,9.59,9.61,301600.0,8.8247,8.8247,8.7517,8.77,301600.0
2013-04-15 14:30:00,9.62,9.72,9.58,9.59,448000.0,8.7791,8.8704,8.7426,8.7517,448000.0
2013-04-15 15:00:00,9.58,9.63,9.51,9.55,1190800.0,8.7426,8.7882,8.6787,8.7152,1190800.0
2013-04-15 15:30:00,9.55,9.56,9.41,9.42,1316000.0,8.7152,8.7243,8.5875,8.5966,1316000.0
2013-04-16 09:30:00,9.63,9.68,9.6,9.64,1613600.0,8.7882,8.8339,8.7609,8.7974,1613600.0
2013-04-16 10:00:00,9.64,9.67,9.59,9.62,330400.0,8.7974,8.8247,8.7517,8.7791,330400.0
2013-04-16 10:30:00,9.62,9.64,9.56,9.6,257200.0,8.7791,8.7974,8.7243,8.7609,257200.0
2013-04-16 11:00:00,9.61,9.69,9.59,9.69,151200.0,8.77,8.843,8.7517,8.843,151200.0
2013-04-16 11:30:00,9.69,9.76,9.67,9.73,233600.0,8.843,8.9069,8.8247,8.8795,233600.0
2013-04-16 12:00:00,9.73,9.74,9.71,9.72,120800.0,8.8795,8.8886,8.8612,8.8704,120800.0
2013-04-16 12:30:00,9.72,9.8,9.72,9.79,188800.0,8.8704,8.9434,8.8704,8.9342,188800.0
2013-04-16 13:00:00,9.79,9.79,9.77,9.78,95200.0,8.9342,8.9342,8.916,8.9251,95200.0
2013-04-16 13:30:00,9.79,9.81,9.76,9.76,127600.0,8.9342,8.9525,8.9069,8.9069,127600.0
2013-04-16 14:00:00,9.76,9.78,9.72,9.74,138000.0,8.9069,8.9251,8.8704,8.8886,138000.0
2013-04-16 14:30:00,9.74,9.76,9.7,9.7,228000.0,8.8886,8.9069,8.8521,8.8521,228000.0
2013-04-16 15:00:00,9.7,9.78,9.7,9.77,217600.0,8.8521,8.9251,8.8521,8.916,217600.0
2013-04-16 15:30:00,9.78,9.84,9.77,9.83,751200.0,8.9251,8.9799,8.916,8.9707,751200.0
2013-04-17 09:30:00,9.62,9.62,9.5,9.55,1138400.0,8.7791,8.7791,8.6696,8.7152,1138400.0
2013-04-17 10:00:00,9.55,9.57,9.45,9.49,730400.0,8.7152,8.7335,8.624,8.6605,730400.0
2013-04-17 10:30:00,9.47,9.48,9.33,9.33,701600.0,8.6422,8.6513,8.5145,8.5145,701600.0
2013-04-17 11:00:00,9.33,9.4,9.29,9.38,503200.0,8.5145,8.5783,8.4779,8.5601,503200.0
2013-04-17 11:30:00,9.38,9.4,9.34,9.38,263600.0,8.5601,8.5783,8.5236,8.5601,263600.0
2013-04-17 12:00:00,9.38,9.39,9.25,9.26,257600.0,8.5601,8.5692,8.4414,8.4506,257600.0
2013-04-17 12:30:00,9.26,9.34,9.24,9.33,161600.0,8.4506,8.5236,8.4323,8.5145,161600.0
2013-04-17 13:00:00,9.33,9.38,9.31,9.35,189600.0,8.5145,8.5601,8.4962,8.5327,189600.0
2013-04-17 13:30:00,9.36,9.45,9.35,9.39,250400.0,8.5418,8.624,8.5327,8.5692,250400.0
2013-04-17 14:00:00,9.4,9.45,9.37,9.42,189600.0,8.5783,8.624,8.551,8.5966,189600.0
2013-04-17 14:30:00,9.43,9.44,9.33,9.39,226400.0,8.6057,8.6148,8.5145,8.5692,226400.0
2013-04-17 15:00:00,9.38,9.46,9.37,9.43,338000.0,8.5601,8.6331,8.551,8.6057,338000.0
2013-04-17 15:30:00,9.41,9.46,9.37,9.39,1254000.0,8.5875,8.6331,8.551,8.5692,1254000.0
2013-04-18 09:30:00,9.44,9.45,9.29,9.31,949200.0,8.6148,8.624,8.4779,8.4962,949200.0
2013-04-18 10:00:00,9.31,9.31,9.2,9.28,761600.0,8.4962,8.4962,8.3958,8.4688,761600.0
2013-04-18 10:30:00,9.3,9.41,9.29,9.38,251600.0,8.4871,8.5875,8.4779,8.5601,251600.0
2013-04-18 11:00:00,9.38,9.38,9.31,9.31,157200.0,8.5601,8.5601,8.4962,8.4962,157200.0
2013-04-18 11:30:00,9.31,9.34,9.24,9.28,121600.0,8.4962,8.5236,8.4323,8.4688,121600.0
2013-04-18 12:00:00,9.29,9.3,9.24,9.28,96000.0,8.4779,8.4871,8.4323,8.4688,96000.0
2013-04-18 12:30:00,9.27,9.32,9.26,9.31,174000.0,8.4597,8.5053,8.4506,8.4962,174000.0
2013-04-18 13:00:00,9.31,9.35,9.3,9.31,317600.0,8.4962,8.5327,8.4871,8.4962,317600.0
2013-04-18 13:30:00,9.31,9.31,9.26,9.27,140800.0,8.4962,8.4962,8.4506,8.4597,140800.0
2013-04-18 14:00:00,9.28,9.28,9.17,9.22,300400.0,8.4688,8.4688,8.3684,8.4141,300400.0
2013-04-18 14:30:00,9.22,9.23,9.12,9.15,477600.0,8.4141,8.4232,8.3228,8.3502,477600.0
2013-04-18 15:00:00,9.15,9.22,9.15,9.21,282000.0,8.3502,8.4141,8.3502,8.4049,282000.0
2013-04-18 15:30:00,9.22,9.26,9.21,9.22,722800.0,8.4141,8.4506,8.4049,8.4141,722800.0
2013-04-19 09:30:00,9.29,9.33,9.22,9.28,612800.0,8.4779,8.5145,8.4141,8.4688,612800.0
2013-04-19 10:00:00,9.29,9.36,9.28,9.29,444000.0,8.4779,8.5418,8.4688,8.4779,444000.0
2013-04-19 10:30:00,9.32,9.36,9.3,9.35,178000.0,8.5053,8.5418,8.4871,8.5327,178000.0
2013-04-19 11:00:00,9.35,9.44,9.34,9.41,295600.0,8.5327,8.6148,8.5236,8.5875,295600.0
2013-04-19 11:30:00,9.41,9.46,9.41,9.43,146000.0,8.5875,8.6331,8.5875,8.6057,146000.0
2013-04-19 12:00:00,9.43,9.44,9.39,9.39,112000.0,8.6057,8.6148,8.5692,8.5692,112000.0
2013-04-19 12:30:00,9.41,9.41,9.36,9.37,134400.0,8.5875,8.5875,8.5418,8.551,134400.0
2013-04-19 13:00:00,9.38,9.4,9.36,9.4,80000.0,8.5601,8.5783,8.5418,8.5783,80000.0
2013-04-19 13:30:00,9.42,9.42,9.38,9.39,59600.0,8.5966,8.5966,8.5601,8.5692,59600.0
2013-04-19 14:00:00,9.4,9.44,9.39,9.43,135600.0,8.5783,8.6148,8.5692,8.6057,135600.0
2013-04-19 14:30:00,9.43,9.44,9.38,9.4,415600.0,8.6057,8.6148,8.5601,8.5783,415600.0
2013-04-19 15:00:00,9.39,9.44,9.37,9.44,346400.0,8.5692,8.6148,8.551,8.6148,346400.0
2013-04-19 15:30:00,9.44,9.47,9.43,9.45,968800.0,8.6148,8.6422,8.6057,8.624,968800.0
2013-04-22 09:30:00,9.51,9.55,9.41,9.46,714000.0,8.6787,8.7152,8.5875,8.6331,714000.0
2013-04-22 10:00:00,9.45,9.45,9.34,9.38,401600.0,8.624,8.624,8.5236,8.5601,401600.0
2013-04-22 10:30:00,9.37,9.43,9.32,9.41,278400.0,8.551,8.6057,8.5053,8.5875,278400.0
2013-04-22 11:00:00,9.42,9.43,9.38,9.4,182400.0,8.5966,8.6057,8.5601,8.5783,182400.0
2013-04-22 11:30:00,9.4,9.49,9.4,9.48,127600.0,8.5783,8.6605,8.5783,8.6513,127600.0
2013-04-22 12:00:00,9.47,9.52,9.47,9.51,397600.0,8.6422,8.6878,8.6422,8.6787,397600.0
2013-04-22 12:30:00,9.51,9.55,9.5,9.52,116800.0,8.6787,8.7152,8.6696,8.6878,116800.0
2013-04-22 13:00:00,9.52,9.52,9.5,9.52,88800.0,8.6878,8.6878,8.6696,8.6878,88800.0
2013-04-22 13:30:00,9.52,9.55,9.51,9.53,56000.0,8.6878,8.7152,8.6787,8.697,56000.0
2013-04-22 14:00:00,9.52,9.63,9.52,9.61,501600.0,8.6878,8.7882,8.6878,8.77,501600.0
2013-04-22 14:30:00,9.61,9.65,9.6,9.61,287600.0,8.77,8.8065,8.7609,8.77,287600.0
2013-04-22 15:00:00,9.61,9.62,9.59,9.61,252800.0,8.77,8.7791,8.7517,8.77,252800.0
2013-04-22 15:30:00,9.6,9.63,9.57,9.58,750800.0,8.7609,8.7882,8.7335,8.7426,750800.0
2013-04-23 09:30:00,9.73,9.82,9.72,9.79,666800.0,8.8795,8.9616,8.8704,8.9342,666800.0
2013-04-23 10:00:00,9.77,9.85,9.77,9.84,276400.0,8.916,8.989,8.916,8.9799,276400.0
2013-04-23 10:30:00,9.85,9.87,9.83,9.83,154400.0,8.989,9.0072,8.9707,8.9707,154400.0
2013-04-23 11:00:00,9.84,9.88,9.84,9.88,205600.0,8.9799,9.0164,8.9799,9.0164,205600.0
2013-04-23 11:30:00,9.88,9.9,9.87,9.88,70000.0,9.0164,9.0346,9.0072,9.0164,70000.0
2013-04-23 12:00:00,9.88,9.9,9.88,9.9,122400.0,9.0164,9.0346,9.0164,9.0346,122400.0
2013-04-23 12:30:00,9.9,9.9,9.86,9.88,169600.0,9.0346,9.0346,8.9981,9.0164,169600.0
2013-04-23 13:00:00,9.87,9.89,9.59,9.84,1689200.0,9.0072,9.0255,8.7517,8.9799,1689200.0
2013-04-23 13:30:00,9.85,9.87,9.83,9.86,320800.0,8.989,9.0072,8.9707,8.9981,320800.0
2013-04-23 14:00:00,9.86,9.87,9.8,9.8,130400.0,8.9981,9.0072,8.9434,8.9434,130400.0
2013-04-23 14:30:00,9.79,9.83,9.78,9.83,273200.0,8.9342,8.9707,8.9251,8.9707,273200.0
2013-04-23 15:00:00,9.84,9.88,9.83,9.88,215200.0,8.9799,9.0164,8.9707,9.0164,215200.0
2013-04-23 15:30:00,9.87,9.9,9.85,9.89,332800.0,9.0072,9.0346,8.989,9.0255,332800.0
2013-04-24 09:30:00,9.88,9.95,9.88,9.91,368400.0,9.0164,9.0803,9.0164,9.0438,368400.0
2013-04-24 10:00:00,9.92,9.94,9.83,9.88,288400.0,9.0529,9.0711,8.9707,9.0164,288400.0
2013-04-24 10:30:00,9.89,9.94,9.89,9.91,293600.0,9.0255,9.0711,9.0255,9.0438,293600.0
2013-04-24 11:00:00,9.92,9.93,9.87,9.89,117600.0,9.0529,9.062,9.0072,9.0255,117600.0
2013-04-24 11:30:00,9.91,9.92,9.89,9.91,39200.0,9.0438,9.0529,9.0255,9.0438,39200.0
2013-04-24 12:00:00,9.91,9.92,9.89,9.9,40800.0,9.0438,9.0529,9.0255,9.0346,40800.0
2013-04-24 12:30:00,9.91,9.91,9.86,9.88,40800.0,9.0438,9.0438,8.9981,9.0164,40800.0
2013-04-24 13:00:00,9.88,9.92,9.88,9.91,62800.0,9.0164,9.0529,9.0164,9.0438,62800.0
2013-04-24 13:30:00,9.9,9.93,9.9,9.92,114400.0,9.0346,9.062,9.0346,9.0529,114400.0
2013-04-24 14:00:00,9.91,9.95,9.91,9.95,432400.0,9.0438,9.0803,9.0438,9.0803,432400.0
2013-04-24 14:30:00,9.95,9.97,9.94,9.97,401200.0,9.0803,9.0985,9.0711,9.0985,401200.0
2013-04-24 15:00:00,9.97,9.97,9.92,9.93,260400.0,9.0985,9.0985,9.0529,9.062,260400.0
2013-04-24 15:30:00,9.92,9.94,9.87,9.9,576000.0,9.0529,9.0711,9.0072,9.0346,576000.0
2013-04-25 09:30:00,9.98,10.01,9.94,9.99,301600.0,9.1076,9.135,9.0711,9.1168,301600.0
2013-04-25 10:00:00,9.99,10.09,9.99,10.08,603200.0,9.1168,9.208,9.1168,9.1989,603200.0
2013-04-25 10:30:00,10.07,10.11,10.06,10.1,207200.0,9.1898,9.2263,9.1806,9.2171,207200.0
2013-04-25 11:00:00,10.1,10.11,10.08,10.09,183200.0,9.2171,9.2263,9.1989,9.208,183200.0
2013-04-25 11:30:00,10.09,10.11,10.06,10.07,115600.0,9.208,9.2263,9.1806,9.1898,115600.0
2013-04-25 12:00:00,10.07,10.09,10.06,10.07,174800.0,9.1898,9.208,9.1806,9.1898,174800.0
2013-04-25 12:30:00,10.08,10.11,10.07,10.11,144400.0,9.1989,9.2263,9.1898,9.2263,144400.0
2013-04-25 13:00:00,10.1,10.14,10.09,10.14,243600.0,9.2171,9.2536,9.208,9.2536,243600.0
2013-04-25 13:30:00,10.13,10.15,10.12,10.15,106400.0,9.2445,9.2628,9.2354,9.2628,106400.0
2013-04-25 14:00:00,10.14,10.15,10.12,10.12,164800.0,9.2536,9.2628,9.2354,9.2354,164800.0
2013-04-25 14:30:00,10.12,10.12,10.04,10.05,320400.0,9.2354,9.2354,9.1624,9.1715,320400.0
2013-04-25 15:00:00,10.06,10.06,9.97,10.0,452400.0,9.1806,9.1806,9.0985,9.1259,452400.0
2013-04-25 15:30:00,9.99,10.05,9.98,10.02,424400.0,9.1168,9.1715,9.1076,9.1441,424400.0
2013-04-26 09:30:00,9.98,10.02,9.93,10.02,531200.0,9.1076,9.1441,9.062,9.1441,531200.0
2013-04-26 10:00:00,10.03,10.03,9.91,9.96,428000.0,9.1533,9.1533,9.0438,9.0894,428000.0
2013-04-26 10:30:00,9.96,9.97,9.91,9.93,232000.0,9.0894,9.0985,9.0438,9.062,232000.0
2013-04-26 11:00:00,9.93,9.96,9.92,9.94,136400.0,9.062,9.0894,9.0529,9.0711,136400.0
2013-04-26 11:30:00,9.94,9.95,9.88,9.89,251600.0,9.0711,9.0803,9.0164,9.0255,251600.0
2013-04-26 12:00:00,9.89,9.91,9.87,9.89,73600.0,9.0255,9.0438,9.0072,9.0255,73600.0
2013-04-26 12:30:00,9.88,9.92,9.88,9.92,81600.0,9.0164,9.0529,9.0164,9.0529,81600.0
2013-04-26 13:00:00,9.92,9.97,9.9,9.96,146800.0,9.0529,9.0985,9.0346,9.0894,146800.0
2013-04-26 13:30:00,9.96,9.98,9.95,9.97,120000.0,9.0894,9.1076,9.0803,9.0985,120000.0
2013-04-26 14:00:00,9.97,9.98,9.95,9.96,73200.0,9.0985,9.1076,9.0803,9.0894,73200.0
2013-04-26 14:30:00,9.96,9.99,9.95,9.97,92800.0,9.0894,9.1168,9.0803,9.0985,92800.0
2013-04-26 15:00:00,9.97,10.03,9.97,10.02,280800.0,9.0985,9.1533,9.0985,9.1441,280800.0
2013-04-26 15:30:00,10.02,10.03,9.96,9.96,364800.0,9.1441,9.1533,9.0894,9.0894,364800.0
2013-04-29 09:30:00,10.05,10.07,10.0,10.05,507200.0,9.1715,9.1898,9.1259,9.1715,507200.0
2013-04-29 10:00:00,10.05,10.14,10.04,10.12,433200.0,9.1715,9.2536,9.1624,9.2354,433200.0
2013-04-29 10:30:00,10.13,10.15,10.11,10.13,342400.0,9.2445,9.2628,9.2263,9.2445,342400.0
2013-04-29 11:00:00,10.14,10.14,10.11,10.13,198800.0,9.2536,9.2536,9.2263,9.2445,198800.0
2013-04-29 11:30:00,10.13,10.14,10.11,10.14,83200.0,9.2445,9.2536,9.2263,9.2536,83200.0
2013-04-29 12:00:00,10.13,10.19,10.13,10.19,409200.0,9.2445,9.2993,9.2445,9.2993,409200.0
2013-04-29 12:30:00,10.19,10.21,10.18,10.18,293600.0,9.2993,9.3175,9.2902,9.2902,293600.0
2013-04-29 13:00:00,10.18,10.18,10.17,10.18,125600.0,9.2902,9.2902,9.281,9.2902,125600.0
2013-04-29 13:30:00,10.18,10.22,10.18,10.22,182000.0,9.2902,9.3267,9.2902,9.3267,182000.0
2013-04-29 14:00:00,10.22,10.23,10.2,10.21,104000.0,9.3267,9.3358,9.3084,9.3175,104000.0
2013-04-29 14:30:00,10.22,10.22,10.21,10.21,123200.0,9.3267,9.3267,9.3175,9.3175,123200.0
2013-04-29 15:00:00,10.22,10.22,10.15,10.18,648400.0,9.3267,9.3267,9.2628,9.2902,648400.0
2013-04-29 15:30:00,10.18,10.21,10.14,10.17,542400.0,9.2902,9.3175,9.2536,9.281,542400.0
2013-04-30 09:30:00,10.16,10.18,10.06,10.06,775200.0,9.2719,9.2902,9.1806,9.1806,775200.0
2013-04-30 10:00:00,10.09,10.16,10.03,10.06,460400.0,9.208,9.2719,9.1533,9.1806,460400.0
2013-04-30 10:30:00,10.04,10.14,10.04,10.13,562000.0,9.1624,9.2536,9.1624,9.2445,562000.0
2013-04-30 11:00:00,10.13,10.16,10.13,10.15,129200.0,9.2445,9.2719,9.2445,9.2628,129200.0
2013-04-30 11:30:00,10.15,10.21,10.15,10.19,219200.0,9.2628,9.3175,9.2628,9.2993,219200.0
2013-04-30 12:00:00,10.2,10.2,10.17,10.17,138800.0,9.3084,9.3084,9.281,9.281,138800.0
2013-04-30 12:30:00,10.17,10.22,10.16,10.22,167200.0,9.281,9.3267,9.2719,9.3267,167200.0
2013-04-30 13:00:00,10.22,10.23,10.21,10.21,245200.0,9.3267,9.3358,9.3175,9.3175,245200.0
2013-04-30 13:30:00,10.21,10.23,10.2,10.23,104400.0,9.3175,9.3358,9.3084,9.3358,104400.0
2013-04-30 14:00:00,10.23,10.23,10.17,10.19,152800.0,9.3358,9.3358,9.281,9.2993,152800.0
2013-04-30 14:30:00,10.19,10.22,10.17,10.21,96000.0,9.2993,9.3267,9.281,9.3175,96000.0
2013-04-30 15:00:00,10.21,10.22,10.18,10.2,158400.0,9.3175,9.3267,9.2902,9.3084,158400.0
2013-04-30 15:30:00,10.2,10.24,10.2,10.24,586000.0,9.3084,9.3449,9.3084,9.3449,586000.0
2013-05-01 09:30:00,10.17,10.18,10.12,10.13,543200.0,9.281,9.2902,9.2354,9.2445,543200.0
2013-05-01 10:00:00,10.15,10.18,10.06,10.1,1348800.0,9.2628,9.2902,9.1806,9.2171,1348800.0
2013-05-01 10:30:00,10.09,10.15,10.08,10.15,417200.0,9.208,9.2628,9.1989,9.2628,417200.0
2013-05-01 11:00:00,10.15,10.16,10.13,10.14,184800.0,9.2628,9.2719,9.2445,9.2536,184800.0
2013-05-01 11:30:00,10.14,10.15,10.1,10.14,111200.0,9.2536,9.2628,9.2171,9.2536,111200.0
2013-05-01 12:00:00,10.14,10.15,10.11,10.12,60000.0,9.2536,9.2628,9.2263,9.2354,60000.0
2013-05-01 12:30:00,10.13,10.13,10.07,10.07,120000.0,9.2445,9.2445,9.1898,9.1898,120000.0
2013-05-01 13:00:00,10.08,10.08,10.03,10.06,292800.0,9.1989,9.1989,9.1533,9.1806,292800.0
2013-05-01 13:30:00,10.06,10.06,9.99,10.02,338000.0,9.1806,9.1806,9.1168,9.1441,338000.0
2013-05-01 14:00:00,10.04,10.12,10.03,10.09,482800.0,9.1624,9.2354,9.1533,9.208,482800.0
2013-05-01 14:30:00,10.09,10.1,10.04,10.08,251600.0,9.208,9.2171,9.1624,9.1989,251600.0
2013-05-01 15:00:00,10.08,10.08,9.96,9.96,341200.0,9.1989,9.1989,9.0894,9.0894,341200.0
2013-05-01 15:30:00,9.97,9.99,9.93,9.97,464400.0,9.0985,9.1168,9.062,9.0985,464400.0
2013-05-02 09:30:00,10.04,10.1,10.02,10.06,511600.0,9.1624,9.2171,9.1441,9.1806,511600.0
2013-05-02 10:00:00,10.08,10.15,10.06,10.14,478400.0,9.1989,9.2628,9.1806,9.2536,478400.0
2013-05-02 10:30:00,10.14,10.15,10.11,10.13,213600.0,9.2536,9.2628,9.2263,9.2445,213600.0
2013-05-02 11:00:00,10.15,10.24,10.13,10.24,361200.0,9.2628,9.3449,9.2445,9.3449,361200.0
2013-05-02 11:30:00,10.23,10.24,10.21,10.23,250800.0,9.3358,9.3449,9.3175,9.3358,250800.0
2013-05-02 12:00:00,10.23,10.25,10.2,10.2,188000.0,9.3358,9.354,9.3084,9.3084,188000.0
2013-05-02 12:30:00,10.2,10.23,10.2,10.22,250800.0,9.3084,9.3358,9.3084,9.3267,250800.0
2013-05-02 13:00:00,10.23,10.26,10.22,10.25,126400.0,9.3358,9.3632,9.3267,9.354,126400.0
2013-05-02 13:30:00,10.25,10.26,10.24,10.25,159200.0,9.354,9.3632,9.3449,9.354,159200.0
2013-05-02 14:00:00,10.25,10.26,10.22,10.24,129600.0,9.354,9.3632,9.3267,9.3449,129600.0
2013-05-02 14:30:00,10.24,10.26,10.24,10.25,172400.0,9.3449,9.3632,9.3449,9.354,172400.0
2013-05-02 15:00:00,10.25,10.25,10.22,10.24,73600.0,9.354,9.354,9.3267,9.3449,73600.0
2013-05-02 15:30:00,10.24,10.26,10.22,10.24,486000.0,9.3449,9.3632,9.3267,9.3449,486000.0
2013-05-03 09:30:00,10.51,10.6,10.49,10.56,1097200.0,9.5913,9.6734,9.5731,9.6369,1097200.0
2013-05-03 10:00:00,10.57,10.64,10.54,10.64,602800.0,9.6461,9.7099,9.6187,9.7099,602800.0
2013-05-03 10:30:00,10.64,10.65,10.62,10.63,154800.0,9.7099,9.7191,9.6917,9.7008,154800.0
2013-05-03 11:00:00,10.63,10.65,10.6,10.6,326000.0,9.7008,9.7191,9.6734,9.6734,326000.0
2013-05-03 11:30:00,10.6,10.62,10.59,10.59,49200.0,9.6734,9.6917,9.6643,9.6643,49200.0
2013-05-03 12:00:00,10.59,10.62,10.59,10.61,92400.0,9.6643,9.6917,9.6643,9.6826,92400.0
2013-05-03 12:30:00,10.61,10.63,10.6,10.62,49200.0,9.6826,9.7008,9.6734,9.6917,49200.0
2013-05-03 13:00:00,10.63,10.63,10.6,10.6,281200.0,9.7008,9.7008,9.6734,9.6734,281200.0
2013-05-03 13:30:00,10.6,10.61,10.58,10.58,166000.0,9.6734,9.6826,9.6552,9.6552,166000.0
2013-05-03 14:00:00,10.58,10.6,10.58,10.59,292400.0,9.6552,9.6734,9.6552,9.6643,292400.0
2013-05-03 14:30:00,10.59,10.59,10.54,10.56,630800.0,9.6643,9.6643,9.6187,9.6369,630800.0
2013-05-03 15:00:00,10.56,10.56,10.54,10.56,400800.0,9.6369,9.6369,9.6187,9.6369,400800.0
2013-05-03 15:30:00,10.56,10.61,10.55,10.55,876400.0,9.6369,9.6826,9.6278,9.6278,876400.0
2013-05-06 09:30:00,10.58,10.62,10.56,10.57,554000.0,9.6552,9.6917,9.6369,9.6461,554000.0
2013-05-06 10:00:00,10.57,10.63,10.57,10.63,534800.0,9.6461,9.7008,9.6461,9.7008,534800.0
2013-05-06 10:30:00,10.62,10.64,10.57,10.58,374400.0,9.6917,9.7099,9.6461,9.6552,374400.0
2013-05-06 11:00:00,10.58,10.6,10.57,10.6,225200.0,9.6552,9.6734,9.6461,9.6734,225200.0
2013-05-06 11:30:00,10.59,10.63,10.57,10.63,202800.0,9.6643,9.7008,9.6461,9.7008,202800.0
2013-05-06 12:00:00,10.63,10.65,10.62,10.63,221200.0,9.7008,9.7191,9.6917,9.7008,221200.0
2013-05-06 12:30:00,10.63,10.65,10.62,10.64,81200.0,9.7008,9.7191,9.6917,9.7099,81200.0
2013-05-06 13:00:00,10.63,10.64,10.63,10.63,28400.0,9.7008,9.7099,9.7008,9.7008,28400.0
2013-05-06 13:30:00,10.64,10.67,10.64,10.67,68800.0,9.7099,9.7373,9.7099,9.7373,68800.0
2013-05-06 14:00:00,10.67,10.68,10.65,10.67,152000.0,9.7373,9.7464,9.7191,9.7373,152000.0
2013-05-06 14:30:00,10.66,10.67,10.65,10.65,41200.0,9.7282,9.7373,9.7191,9.7191,41200.0
2013-05-06 15:00:00,10.65,10.66,10.63,10.63,118800.0,9.7191,9.7282,9.7008,9.7008,118800.0
2013-05-06 15:30:00,10.63,10.65,10.62,10.63,119600.0,9.7008,9.7191,9.6917,9.7008,119600.0
2013-05-07 09:30:00,10.7,10.75,10.68,10.75,504800.0,9.7647,9.8103,9.7464,9.8103,504800.0
2013-05-07 10:00:00,10.75,10.76,10.61,10.67,314800.0,9.8103,9.8195,9.6826,9.7373,314800.0
2013-05-07 10:30:00,10.67,10.71,10.65,10.68,93200.0,9.7373,9.7738,9.7191,9.7464,93200.0
2013-05-07 11:00:00,10.68,10.72,10.68,10.72,79200.0,9.7464,9.7829,9.7464,9.7829,79200.0
2013-05-07 11:30:00,10.71,10.72,10.68,10.69,29600.0,9.7738,9.7829,9.7464,9.7556,29600.0
2013-05-07 12:00:00,10.71,10.72,10.7,10.72,144800.0,9.7738,9.7829,9.7647,9.7829,144800.0
2013-05-07 12:30:00,10.72,10.77,10.72,10.76,227600.0,9.7829,9.8286,9.7829,9.8195,227600.0
2013-05-07 13:00:00,10.76,10.77,10.74,10.77,106800.0,9.8195,9.8286,9.8012,9.8286,106800.0
2013-05-07 13:30:00,10.76,10.79,10.76,10.79,129200.0,9.8195,9.8468,9.8195,9.8468,129200.0
2013-05-07 14:00:00,10.79,10.79,10.78,10.78,58000.0,9.8468,9.8468,9.8377,9.8377,58000.0
2013-05-07 14:30:00,10.78,10.8,10.76,10.8,56400.0,9.8377,9.856,9.8195,9.856,56400.0
2013-05-07 15:00:00,10.8,10.8,10.79,10.79,158000.0,9.856,9.856,9.8468,9.8468,158000.0
2013-05-07 15:30:00,10.79,10.8,10.77,10.78,206000.0,9.8468,9.856,9.8286,9.8377,206000.0
2013-05-08 09:30:00,10.76,10.83,10.74,10.83,551200.0,9.8195,9.8833,9.8012,9.8833,551200.0
2013-05-08 10:00:00,10.83,10.85,10.81,10.84,350000.0,9.8833,9.9016,9.8651,9.8925,350000.0
2013-05-08 10:30:00,10.85,10.88,10.84,10.86,308400.0,9.9016,9.929,9.8925,9.9107,308400.0
2013-05-08 11:00:00,10.86,10.9,10.86,10.9,145600.0,9.9107,9.9472,9.9107,9.9472,145600.0
2013-05-08 11:30:00,10.9,10.91,10.89,10.9,94800.0,9.9472,9.9563,9.9381,9.9472,94800.0
2013-05-08 12:00:00,10.91,10.92,10.89,10.89,69200.0,9.9563,9.9655,9.9381,9.9381,69200.0
2013-05-08 12:30:00,10.89,10.9,10.87,10.89,73200.0,9.9381,9.9472,9.9198,9.9381,73200.0
2013-05-08 13:00:00,10.9,10.92,10.9,10.9,102000.0,9.9472,9.9655,9.9472,9.9472,102000.0
2013-05-08 13:30:00,10.9,10.91,10.88,10.88,54000.0,9.9472,9.9563,9.929,9.929,54000.0
2013-05-08 14:00:00,10.88,10.9,10.88,10.88,142000.0,9.929,9.9472,9.929,9.929,142000.0
2013-05-08 14:30:00,10.88,10.88,10.82,10.85,138000.0,9.929,9.929,9.8742,9.9016,138000.0
2013-05-08 15:00:00,10.85,10.93,10.85,10.92,174800.0,9.9016,9.9746,9.9016,9.9655,174800.0
2013-05-08 15:30:00,10.93,10.95,10.91,10.93,195200.0,9.9746,9.9928,9.9563,9.9746,195200.0
2013-05-09 09:30:00,10.92,10.97,10.91,10.95,626800.0,9.9655,10.0111,9.9563,9.9928,626800.0
2013-05-09 10:00:00,10.94,10.94,10.84,10.85,352400.0,9.9837,9.9837,9.8925,9.9016,352400.0
2013-05-09 10:30:00,10.85,10.9,10.85,10.86,112400.0,9.9016,9.9472,9.9016,9.9107,112400.0
2013-05-09 11:00:00,10.86,10.9,10.86,10.9,165200.0,9.9107,9.9472,9.9107,9.9472,165200.0
2013-05-09 11:30:00,10.9,10.91,10.88,10.9,62000.0,9.9472,9.9563,9.929,9.9472,62000.0
2013-05-09 12:00:00,10.9,10.9,10.87,10.87,41600.0,9.9472,9.9472,9.9198,9.9198,41600.0
2013-05-09 12:30:00,10.88,10.93,10.88,10.93,17200.0,9.929,9.9746,9.929,9.9746,17200.0
2013-05-09 13:00:00,10.94,10.96,10.93,10.95,215200.0,9.9837,10.002,9.9746,9.9928,215200.0
2013-05-09 13:30:00,10.96,11.01,10.96,11.0,372800.0,10.002,10.0476,10.002,10.0385,372800.0
2013-05-09 14:00:00,10.99,10.99,10.96,10.97,138400.0,10.0293,10.0293,10.002,10.0111,138400.0
2013-05-09 14:30:00,10.97,10.98,10.82,10.82,782400.0,10.0111,10.0202,9.8742,9.8742,782400.0
2013-05-09 15:00:00,10.81,10.88,10.76,10.87,300400.0,9.8651,9.929,9.8195,9.9198,300400.0
2013-05-09 15:30:00,10.88,10.89,10.76,10.84,422400.0,9.929,9.9381,9.8195,9.8925,422400.0
2013-05-10 09:30:00,10.87,10.93,10.83,10.92,307200.0,9.9198,9.9746,9.8833,9.9655,307200.0
2013-05-10 10:00:00,10.93,10.94,10.88,10.88,601600.0,9.9746,9.9837,9.929,9.929,601600.0
2013-05-10 10:30:00,10.88,10.88,10.8,10.86,198400.0,9.929,9.929,9.856,9.9107,198400.0
2013-05-10 11:00:00,10.86,10.89,10.83,10.88,123200.0,9.9107,9.9381,9.8833,9.929,123200.0
2013-05-10 11:30:00,10.88,10.91,10.8,10.8,206000.0,9.929,9.9563,9.856,9.856,206000.0
2013-05-10 12:00:00,10.8,10.84,10.77,10.84,170800.0,9.856,9.8925,9.8286,9.8925,170800.0
2013-05-10 12:30:00,10.83,10.86,10.82,10.83,141200.0,9.8833,9.9107,9.8742,9.8833,141200.0
2013-05-10 13:00:00,10.84,10.89,10.84,10.89,98400.0,9.8925,9.9381,9.8925,9.9381,98400.0
2013-05-10 13:30:00,10.88,10.88,10.86,10.86,100400.0,9.929,9.929,9.9107,9.9107,100400.0
2013-05-10 14:00:00,10.86,10.9,10.86,10.89,50800.0,9.9107,9.9472,9.9107,9.9381,50800.0
2013-05-10 14:30:00,10.89,10.9,10.88,10.88,154400.0,9.9381,9.9472,9.929,9.929,154400.0
2013-05-10 15:00:00,10.88,10.9,10.88,10.89,97600.0,9.929,9.9472,9.929,9.9381,97600.0
2013-05-10 15:30:00,10.88,10.96,10.88,10.96,479200.0,9.929,10.002,9.929,10.002,479200.0
2013-05-13 09:30:00,10.9,10.93,10.84,10.86,479600.0,9.9472,9.9746,9.8925,9.9107,479600.0
2013-05-13 10:00:00,10.85,10.95,10.84,10.92,305200.0,9.9016,9.9928,9.8925,9.9655,305200.0
2013-05-13 10:30:00,10.92,10.96,10.92,10.93,252400.0,9.9655,10.002,9.9655,9.9746,252400.0
2013-05-13 11:00:00,10.93,10.96,10.9,10.92,66000.0,9.9746,10.002,9.9472,9.9655,66000.0
2013-05-13 11:30:00,10.94,11.0,10.94,10.99,188400.0,9.9837,10.0385,9.9837,10.0293,188400.0
2013-05-13 12:00:00,11.0,11.03,10.99,11.0,152400.0,10.0385,10.0659,10.0293,10.0385,152400.0
2013-05-13 12:30:00,11.01,11.01,10.98,10.99,61600.0,10.0476,10.0476,10.0202,10.0293,61600.0
2013-05-13 13:00:00,10.99,11.01,10.98,10.99,54000.0,10.0293,10.0476,10.0202,10.0293,54000.0
2013-05-13 13:30:00,10.98,10.98,10.94,10.96,142000.0,10.0202,10.0202,9.9837,10.002,142000.0
2013-05-13 14:00:00,10.94,10.96,10.94,10.96,94000.0,9.9837,10.002,9.9837,10.002,94000.0
2013-05-13 14:30:00,10.96,10.99,10.96,10.99,160800.0,10.002,10.0293,10.002,10.0293,160800.0
2013-05-13 15:00:00,10.99,10.99,10.93,10.95,68400.0,10.0293,10.0293,9.9746,9.9928,68400.0
2013-05-13 15:30:00,10.95,10.99,10.95,10.98,305600.0,9.9928,10.0293,9.9928,10.0202,305600.0
2013-05-14 09:30:00,10.99,11.13,10.99,11.12,652000.0,10.0293,10.1571,10.0293,10.148,652000.0
2013-05-14 10:00:00,11.12,11.21,11.12,11.2,401600.0,10.148,10.2301,10.148,10.221,401600.0
2013-05-14 10:30:00,11.2,11.26,11.2,11.26,218000.0,10.221,10.2757,10.221,10.2757,218000.0
2013-05-14 11:00:00,11.27,11.27,11.23,11.24,189200.0,10.2849,10.2849,10.2484,10.2575,189200.0
2013-05-14 11:30:00,11.25,11.29,11.24,11.27,245600.0,10.2666,10.3031,10.2575,10.2849,245600.0
2013-05-14 12:00:00,11.27,11.31,11.26,11.28,87600.0,10.2849,10.3214,10.2757,10.294,87600.0
2013-05-14 12:30:00,11.27,11.29,11.26,11.26,68400.0,10.2849,10.3031,10.2757,10.2757,68400.0
2013-05-14 13:00:00,11.26,11.28,11.26,11.27,48000.0,10.2757,10.294,10.2757,10.2849,48000.0
2013-05-14 13:30:00,11.29,11.3,11.23,11.24,229200.0,10.3031,10.3123,10.2484,10.2575,229200.0
2013-05-14 14:00:00,11.24,11.26,11.22,11.23,127600.0,10.2575,10.2757,10.2392,10.2484,127600.0
2013-05-14 14:30:00,11.26,11.28,11.22,11.23,108800.0,10.2757,10.294,10.2392,10.2484,108800.0
2013-05-14 15:00:00,11.22,11.28,11.22,11.26,176000.0,10.2392,10.294,10.2392,10.2757,176000.0
2013-05-14 15:30:00,11.26,11.34,11.26,11.33,306000.0,10.2757,10.3488,10.2757,10.3396,306000.0
2013-05-15 09:30:00,11.26,11.31,11.25,11.3,412000.0,10.2757,10.3214,10.2666,10.3123,412000.0
2013-05-15 10:00:00,11.3,11.33,11.29,11.29,346800.0,10.3123,10.3396,10.3031,10.3031,346800.0
2013-05-15 10:30:00,11.3,11.35,11.29,11.35,221200.0,10.3123,10.3579,10.3031,10.3579,221200.0
2013-05-15 11:00:00,11.35,11.43,11.35,11.4,303200.0,10.3579,10.4309,10.3579,10.4035,303200.0
2013-05-15 11:30:00,11.4,11.47,11.4,11.47,188400.0,10.4035,10.4674,10.4035,10.4674,188400.0
2013-05-15 12:00:00,11.46,11.53,11.46,11.51,309200.0,10.4583,10.5221,10.4583,10.5039,309200.0
2013-05-15 12:30:00,11.51,11.56,11.51,11.53,158000.0,10.5039,10.5495,10.5039,10.5221,158000.0
2013-05-15 13:00:00,11.53,11.53,11.46,11.47,197600.0,10.5221,10.5221,10.4583,10.4674,197600.0
2013-05-15 13:30:00,11.47,11.49,11.42,11.42,386400.0,10.4674,10.4856,10.4218,10.4218,386400.0
2013-05-15 14:00:00,11.42,11.44,11.37,11.41,164000.0,10.4218,10.44,10.3761,10.4126,164000.0
2013-05-15 14:30:00,11.41,11.43,11.34,11.38,232000.0,10.4126,10.4309,10.3488,10.3853,232000.0
2013-05-15 15:00:00,11.38,11.45,11.36,11.43,168400.0,10.3853,10.4491,10.367,10.4309,168400.0
2013-05-15 15:30:00,11.43,11.51,11.43,11.49,382800.0,10.4309,10.5039,10.4309,10.4856,382800.0
2013-05-16 09:30:00,11.43,11.53,11.43,11.5,877600.0,10.4309,10.5221,10.4309,10.4948,877600.0
2013-05-16 10:00:00,11.5,11.5,11.39,11.44,746800.0,10.4948,10.4948,10.3944,10.44,746800.0
2013-05-16 10:30:00,11.44,11.5,11.43,11.47,183600.0,10.44,10.4948,10.4309,10.4674,183600.0
2013-05-16 11:00:00,11.48,11.55,11.48,11.5,366800.0,10.4765,10.5404,10.4765,10.4948,366800.0
2013-05-16 11:30:00,11.51,11.54,11.51,11.51,92400.0,10.5039,10.5313,10.5039,10.5039,92400.0
2013-05-16 12:00:00,11.51,11.51,11.49,11.49,127600.0,10.5039,10.5039,10.4856,10.4856,127600.0
2013-05-16 12:30:00,11.49,11.5,11.47,11.49,179200.0,10.4856,10.4948,10.4674,10.4856,179200.0
2013-05-16 13:00:00,11.49,11.49,11.46,11.47,90800.0,10.4856,10.4856,10.4583,10.4674,90800.0
2013-05-16 13:30:00,11.47,11.49,11.46,11.46,80000.0,10.4674,10.4856,10.4583,10.4583,80000.0
2013-05-16 14:00:00,11.47,11.53,11.47,11.5,166800.0,10.4674,10.5221,10.4674,10.4948,166800.0
2013-05-16 14:30:00,11.5,11.51,11.42,11.42,119200.0,10.4948,10.5039,10.4218,10.4218,119200.0
2013-05-16 15:00:00,11.42,11.45,11.34,11.38,304000.0,10.4218,10.4491,10.3488,10.3853,304000.0
2013-05-16 15:30:00,11.36,11.37,11.29,11.33,478400.0,10.367,10.3761,10.3031,10.3396,478400.0
2013-05-17 09:30:00,11.46,11.51,11.42,11.51,654400.0,10.4583,10.5039,10.4218,10.5039,654400.0
2013-05-17 10:00:00,11.51,11.54,11.49,11.52,324400.0,10.5039,10.5313,10.4856,10.513,324400.0
2013-05-17 10:30:00,11.52,11.54,11.47,11.48,143600.0,10.513,10.5313,10.4674,10.4765,143600.0
2013-05-17 11:00:00,11.48,11.5,11.44,11.49,294800.0,10.4765,10.4948,10.44,10.4856,294800.0
2013-05-17 11:30:00,11.48,11.52,11.48,11.49,190800.0,10.4765,10.513,10.4765,10.4856,190800.0
2013-05-17 12:00:00,11.48,11.5,11.47,11.49,148000.0,10.4765,10.4948,10.4674,10.4856,148000.0
2013-05-17 12:30:00,11.49,11.51,11.47,11.48,68000.0,10.4856,10.5039,10.4674,10.4765,68000.0
2013-05-17 13:00:00,11.49,11.51,11.48,11.5,125600.0,10.4856,10.5039,10.4765,10.4948,125600.0
2013-05-17 13:30:00,11.5,11.51,11.49,11.49,200400.0,10.4948,10.5039,10.4856,10.4856,200400.0
2013-05-17 14:00:00,11.5,11.56,11.49,11.55,178400.0,10.4948,10.5495,10.4856,10.5404,178400.0
2013-05-17 14:30:00,11.55,11.63,11.55,11.62,641600.0,10.5404,10.6134,10.5404,10.6043,641600.0
2013-05-17 15:00:00,11.62,11.66,11.61,11.65,556800.0,10.6043,10.6408,10.5952,10.6317,556800.0
2013-05-17 15:30:00,11.66,11.68,11.64,11.67,556000.0,10.6408,10.659,10.6225,10.6499,556000.0
2013-05-20 09:30:00,11.63,11.69,11.62,11.67,383600.0,10.6134,10.6682,10.6043,10.6499,383600.0
2013-05-20 10:00:00,11.67,11.71,11.67,11.69,638000.0,10.6499,10.6864,10.6499,10.6682,638000.0
2013-05-20 10:30:00,11.69,11.71,11.68,11.69,364000.0,10.6682,10.6864,10.659,10.6682,364000.0
2013-05-20 11:00:00,11.7,11.74,11.69,11.73,409600.0,10.6773,10.7138,10.6682,10.7047,409600.0
2013-05-20 11:30:00,11.74,11.78,11.74,11.78,416800.0,10.7138,10.7503,10.7138,10.7503,416800.0
2013-05-20 12:00:00,11.78,11.8,11.75,11.76,260400.0,10.7503,10.7685,10.7229,10.732,260400.0
2013-05-20 12:30:00,11.76,11.76,11.72,11.73,107600.0,10.732,10.732,10.6955,10.7047,107600.0
2013-05-20 13:00:00,11.72,11.74,11.65,11.67,249200.0,10.6955,10.7138,10.6317,10.6499,249200.0
2013-05-20 13:30:00,11.67,11.69,11.62,11.66,428800.0,10.6499,10.6682,10.6043,10.6408,428800.0
2013-05-20 14:00:00,11.67,11.68,11.59,11.68,242800.0,10.6499,10.659,10.5769,10.659,242800.0
2013-05-20 14:30:00,11.69,11.69,11.65,11.65,165200.0,10.6682,10.6682,10.6317,10.6317,165200.0
2013-05-20 15:00:00,11.68,11.69,11.65,11.68,90400.0,10.659,10.6682,10.6317,10.659,90400.0
2013-05-20 15:30:00,11.68,11.69,11.63,11.66,359200.0,10.659,10.6682,10.6134,10.6408,359200.0
2013-05-21 09:30:00,11.7,11.79,11.68,11.75,951200.0,10.6773,10.7594,10.659,10.7229,951200.0
2013-05-21 10:00:00,11.76,11.76,11.59,11.63,973600.0,10.732,10.732,10.5769,10.6134,973600.0
2013-05-21 10:30:00,11.63,11.63,11.57,11.62,375200.0,10.6134,10.6134,10.5587,10.6043,375200.0
2013-05-21 11:00:00,11.62,11.67,11.62,11.64,453600.0,10.6043,10.6499,10.6043,10.6225,453600.0
2013-05-21 11:30:00,11.65,11.72,11.65,11.7,458000.0,10.6317,10.6955,10.6317,10.6773,458000.0
2013-05-21 12:00:00,11.7,11.76,11.7,11.74,179200.0,10.6773,10.732,10.6773,10.7138,179200.0
2013-05-21 12:30:00,11.75,11.75,11.72,11.75,215200.0,10.7229,10.7229,10.6955,10.7229,215200.0
2013-05-21 13:00:00,11.74,11.83,11.74,11.79,480800.0,10.7138,10.7959,10.7138,10.7594,480800.0
2013-05-21 13:30:00,11.79,11.8,11.77,11.79,145200.0,10.7594,10.7685,10.7412,10.7594,145200.0
2013-05-21 14:00:00,11.78,11.84,11.78,11.79,190000.0,10.7503,10.805,10.7503,10.7594,190000.0
2013-05-21 14:30:00,11.79,11.79,11.74,11.78,177200.0,10.7594,10.7594,10.7138,10.7503,177200.0
2013-05-21 15:00:00,11.78,11.8,11.74,11.75,178800.0,10.7503,10.7685,10.7138,10.7229,178800.0
2013-05-21 15:30:00,11.75,11.77,11.71,11.72,410400.0,10.7229,10.7412,10.6864,10.6955,410400.0
2013-05-22 09:30:00,11.76,11.84,11.74,11.84,573200.0,10.732,10.805,10.7138,10.805,573200.0
2013-05-22 10:00:00,11.84,12.11,11.84,12.08,1590400.0,10.805,11.0514,10.805,11.0241,1590400.0
2013-05-22 10:30:00,12.08,12.1,11.79,11.82,2048000.0,11.0241,11.0423,10.7594,10.7868,2048000.0
2013-05-22 11:00:00,11.81,11.95,11.8,11.94,622400.0,10.7777,10.9054,10.7685,10.8963,622400.0
2013-05-22 11:30:00,11.96,12.02,11.92,11.96,533600.0,10.9146,10.9693,10.8781,10.9146,533600.0
2013-05-22 12:00:00,11.96,11.97,11.9,11.9,147200.0,10.9146,10.9237,10.8598,10.8598,147200.0
2013-05-22 12:30:00,11.9,11.94,11.85,11.94,190000.0,10.8598,10.8963,10.8142,10.8963,190000.0
2013-05-22 13:00:00,11.94,11.94,11.77,11.77,383600.0,10.8963,10.8963,10.7412,10.7412,383600.0
2013-05-22 13:30:00,11.77,11.78,11.63,11.71,948800.0,10.7412,10.7503,10.6134,10.6864,948800.0
2013-05-22 14:00:00,11.7,11.75,11.47,11.51,1470800.0,10.6773,10.7229,10.4674,10.5039,1470800.0
2013-05-22 14:30:00,11.51,11.55,11.42,11.54,481200.0,10.5039,10.5404,10.4218,10.5313,481200.0
2013-05-22 15:00:00,11.55,11.55,11.31,11.32,469200.0,10.5404,10.5404,10.3214,10.3305,469200.0
2013-05-22 15:30:00,11.31,11.43,11.29,11.42,1122800.0,10.3214,10.4309,10.3031,10.4218,1122800.0
2013-05-23 09:30:00,11.08,11.17,11.05,11.07,1540800.0,10.1115,10.1936,10.0841,10.1024,1540800.0
2013-05-23 10:00:00,11.09,11.26,11.04,11.22,685200.0,10.1206,10.2757,10.075,10.2392,685200.0
2013-05-23 10:30:00,11.22,11.24,11.13,11.15,207200.0,10.2392,10.2575,10.1571,10.1754,207200.0
2013-05-23 11:00:00,11.17,11.34,11.16,11.28,290800.0,10.1936,10.3488,10.1845,10.294,290800.0
2013-05-23 11:30:00,11.27,11.34,11.27,11.31,132000.0,10.2849,10.3488,10.2849,10.3214,132000.0
2013-05-23 12:00:00,11.32,11.4,11.32,11.35,421200.0,10.3305,10.4035,10.3305,10.3579,421200.0
2013-05-23 12:30:00,11.35,11.35,11.29,11.33,202800.0,10.3579,10.3579,10.3031,10.3396,202800.0
2013-05-23 13:00:00,11.32,11.32,11.23,11.23,182000.0,10.3305,10.3305,10.2484,10.2484,182000.0
2013-05-23 13:30:00,11.24,11.34,11.22,11.33,157200.0,10.2575,10.3488,10.2392,10.3396,157200.0
2013-05-23 14:00:00,11.31,11.39,11.31,11.36,254000.0,10.3214,10.3944,10.3214,10.367,254000.0
2013-05-23 14:30:00,11.34,11.44,11.3,11.37,361600.0,10.3488,10.44,10.3123,10.3761,361600.0
2013-05-23 15:00:00,11.4,11.42,11.31,11.36,261200.0,10.4035,10.4218,10.3214,10.367,261200.0
2013-05-23 15:30:00,11.35,11.38,11.3,11.34,502000.0,10.3579,10.3853,10.3123,10.3488,502000.0
2013-05-24 09:30:00,11.15,11.2,11.09,11.12,853200.0,10.1754,10.221,10.1206,10.148,853200.0
2013-05-24 10:00:00,11.1,11.11,11.05,11.11,430000.0,10.1297,10.1389,10.0841,10.1389,430000.0
2013-05-24 10:30:00,11.11,11.16,11.09,11.16,343600.0,10.1389,10.1845,10.1206,10.1845,343600.0
2013-05-24 11:00:00,11.17,11.2,11.12,11.15,169600.0,10.1936,10.221,10.148,10.1754,169600.0
2013-05-24 11:30:00,11.15,11.23,11.15,11.21,195200.0,10.1754,10.2484,10.1754,10.2301,195200.0
2013-05-24 12:00:00,11.22,11.24,11.2,11.23,142000.0,10.2392,10.2575,10.221,10.2484,142000.0
2013-05-24 12:30:00,11.24,11.24,11.15,11.2,88000.0,10.2575,10.2575,10.1754,10.221,88000.0
2013-05-24 13:00:00,11.21,11.28,11.21,11.27,190400.0,10.2301,10.294,10.2301,10.2849,190400.0
2013-05-24 13:30:00,11.27,11.28,11.24,11.26,361600.0,10.2849,10.294,10.2575,10.2757,361600.0
2013-05-24 14:00:00,11.26,11.32,11.25,11.29,120000.0,10.2757,10.3305,10.2666,10.3031,120000.0
2013-05-24 14:30:00,11.3,11.3,11.26,11.29,114800.0,10.3123,10.3123,10.2757,10.3031,114800.0
2013-05-24 15:00:00,11.28,11.31,11.27,11.28,138800.0,10.294,10.3214,10.2849,10.294,138800.0
2013-05-24 15:30:00,11.27,11.32,11.21,11.31,571600.0,10.2849,10.3305,10.2301,10.3214,571600.0
2013-05-28 09:30:00,11.68,11.76,11.65,11.76,1526400.0,10.659,10.732,10.6317,10.732,1526400.0
2013-05-28 10:00:00,11.77,11.83,11.74,11.81,641200.0,10.7412,10.7959,10.7138,10.7777,641200.0
2013-05-28 10:30:00,11.81,11.81,11.72,11.72,436800.0,10.7777,10.7777,10.6955,10.6955,436800.0
2013-05-28 11:00:00,11.74,11.74,11.67,11.72,300800.0,10.7138,10.7138,10.6499,10.6955,300800.0
2013-05-28 11:30:00,11.72,11.72,11.62,11.62,304000.0,10.6955,10.6955,10.6043,10.6043,304000.0
2013-05-28 12:00:00,11.61,11.66,11.61,11.62,163600.0,10.5952,10.6408,10.5952,10.6043,163600.0
2013-05-28 12:30:00,11.63,11.65,11.61,11.62,82800.0,10.6134,10.6317,10.5952,10.6043,82800.0
2013-05-28 13:00:00,11.63,11.66,11.57,11.57,269200.0,10.6134,10.6408,10.5587,10.5587,269200.0
2013-05-28 13:30:00,11.57,11.57,11.46,11.49,355200.0,10.5587,10.5587,10.4583,10.4856,355200.0
2013-05-28 14:00:00,11.49,11.5,11.43,11.46,421200.0,10.4856,10.4948,10.4309,10.4583,421200.0
2013-05-28 14:30:00,11.47,11.53,11.42,11.51,140400.0,10.4674,10.5221,10.4218,10.5039,140400.0
2013-05-28 15:00:00,11.5,11.54,11.49,11.53,214000.0,10.4948,10.5313,10.4856,10.5221,214000.0
2013-05-28 15:30:00,11.52,11.59,11.52,11.52,393600.0,10.513,10.5769,10.513,10.513,393600.0
2013-05-29 09:30:00,11.33,11.38,11.24,11.33,864400.0,10.3396,10.3853,10.2575,10.3396,864400.0
2013-05-29 10:00:00,11.31,11.39,11.24,11.26,539200.0,10.3214,10.3944,10.2575,10.2757,539200.0
2013-05-29 10:30:00,11.25,11.28,11.15,11.15,514000.0,10.2666,10.294,10.1754,10.1754,514000.0
2013-05-29 11:00:00,11.15,11.22,11.12,11.21,966800.0,10.1754,10.2392,10.148,10.2301,966800.0
2013-05-29 11:30:00,11.21,11.29,11.21,11.28,230800.0,10.2301,10.3031,10.2301,10.294,230800.0
2013-05-29 12:00:00,11.28,11.3,11.22,11.23,335200.0,10.294,10.3123,10.2392,10.2484,335200.0
2013-05-29 12:30:00,11.23,11.24,11.16,11.18,202800.0,10.2484,10.2575,10.1845,10.2027,202800.0
2013-05-29 13:00:00,11.18,11.27,11.16,11.27,348400.0,10.2027,10.2849,10.1845,10.2849,348400.0
2013-05-29 13:30:00,11.28,11.39,11.25,11.37,333600.0,10.294,10.3944,10.2666,10.3761,333600.0
2013-05-29 14:00:00,11.37,11.41,11.35,11.36,185200.0,10.3761,10.4126,10.3579,10.367,185200.0
2013-05-29 14:30:00,11.35,11.39,11.32,11.33,151200.0,10.3579,10.3944,10.3305,10.3396,151200.0
2013-05-29 15:00:00,11.31,11.38,11.3,11.38,119200.0,10.3214,10.3853,10.3123,10.3853,119200.0
2013-05-29 15:30:00,11.38,11.39,11.28,11.3,501600.0,10.3853,10.3944,10.294,10.3123,501600.0
2013-05-30 09:30:00,11.31,11.51,11.3,11.5,662000.0,10.3214,10.5039,10.3123,10.4948,662000.0
2013-05-30 10:00:00,11.46,11.53,11.42,11.43,482800.0,10.4583,10.5221,10.4218,10.4309,482800.0
2013-05-30 10:30:00,11.45,11.49,11.43,11.49,153200.0,10.4491,10.4856,10.4309,10.4856,153200.0
2013-05-30 11:00:00,11.49,11.5,11.41,11.44,113600.0,10.4856,10.4948,10.4126,10.44,113600.0
2013-05-30 11:30:00,11.47,11.51,11.46,11.51,105600.0,10.4674,10.5039,10.4583,10.5039,105600.0
2013-05-30 12:00:00,11.51,11.55,11.48,11.49,219600.0,10.5039,10.5404,10.4765,10.4856,219600.0
2013-05-30 12:30:00,11.48,11.49,11.45,11.49,68400.0,10.4765,10.4856,10.4491,10.4856,68400.0
2013-05-30 13:00:00,11.5,11.51,11.47,11.51,115200.0,10.4948,10.5039,10.4674,10.5039,115200.0
2013-05-30 13:30:00,11.52,11.54,11.5,11.53,79200.0,10.513,10.5313,10.4948,10.5221,79200.0
2013-05-30 14:00:00,11.54,11.56,11.51,11.56,139600.0,10.5313,10.5495,10.5039,10.5495,139600.0
2013-05-30 14:30:00,11.56,11.57,11.54,11.56,114400.0,10.5495,10.5587,10.5313,10.5495,114400.0
2013-05-30 15:00:00,11.56,11.56,11.49,11.49,262400.0,10.5495,10.5495,10.4856,10.4856,262400.0
2013-05-30 15:30:00,11.49,11.5,11.41,11.42,741200.0,10.4856,10.4948,10.4126,10.4218,741200.0
2013-05-31 09:30:00,11.31,11.44,11.27,11.37,929600.0,10.3214,10.44,10.2849,10.3761,929600.0
2013-05-31 10:00:00,11.39,11.4,11.29,11.31,459600.0,10.3944,10.4035,10.3031,10.3214,459600.0
2013-05-31 10:30:00,11.32,11.4,11.32,11.34,253600.0,10.3305,10.4035,10.3305,10.3488,253600.0
2013-05-31 11:00:00,11.36,11.51,11.36,11.45,456800.0,10.367,10.5039,10.367,10.4491,456800.0
2013-05-31 11:30:00,11.45,11.47,11.42,11.42,160800.0,10.4491,10.4674,10.4218,10.4218,160800.0
2013-05-31 12:00:00,11.42,11.42,11.34,11.39,174400.0,10.4218,10.4218,10.3488,10.3944,174400.0
2013-05-31 12:30:00,11.37,11.4,11.36,11.37,103200.0,10.3761,10.4035,10.367,10.3761,103200.0
2013-05-31 13:00:00,11.37,11.42,11.37,11.4,200400.0,10.3761,10.4218,10.3761,10.4035,200400.0
2013-05-31 13:30:00,11.39,11.39,11.34,11.36,127600.0,10.3944,10.3944,10.3488,10.367,127600.0
2013-05-31 14:00:00,11.36,11.36,11.28,11.3,161200.0,10.367,10.367,10.294,10.3123,161200.0
2013-05-31 14:30:00,11.29,11.29,11.18,11.18,500800.0,10.3031,10.3031,10.2027,10.2027,500800.0
2013-05-31 15:00:00,11.18,11.27,11.16,11.19,510000.0,10.2027,10.2849,10.1845,10.2119,510000.0
2013-05-31 15:30:00,11.19,11.2,10.91,10.93,1420800.0,10.2119,10.221,9.9563,9.9746,1420800.0
2013-06-03 09:30:00,11.0,11.0,10.88,10.95,1063600.0,10.0385,10.0385,9.929,9.9928,1063600.0
2013-06-03 10:00:00,10.91,11.06,10.84,10.97,1131200.0,9.9563,10.0932,9.8925,10.0111,1131200.0
2013-06-03 10:30:00,10.97,10.97,10.81,10.9,569600.0,10.0111,10.0111,9.8651,9.9472,569600.0
2013-06-03 11:00:00,10.91,10.92,10.76,10.79,1072000.0,9.9563,9.9655,9.8195,9.8468,1072000.0
2013-06-03 11:30:00,10.79,10.87,10.76,10.86,442400.0,9.8468,9.9198,9.8195,9.9107,442400.0
2013-06-03 12:00:00,10.86,10.9,10.81,10.86,399200.0,9.9107,9.9472,9.8651,9.9107,399200.0
2013-06-03 12:30:00,10.87,10.9,10.81,10.88,285200.0,9.9198,9.9472,9.8651,9.929,285200.0
2013-06-03 13:00:00,10.88,10.93,10.86,10.88,233600.0,9.929,9.9746,9.9107,9.929,233600.0
2013-06-03 13:30:00,10.88,10.92,10.85,10.9,240000.0,9.929,9.9655,9.9016,9.9472,240000.0
2013-06-03 14:00:00,10.9,10.98,10.89,10.96,205600.0,9.9472,10.0202,9.9381,10.002,205600.0
2013-06-03 14:30:00,10.93,11.02,10.91,10.97,338800.0,9.9746,10.0567,9.9563,10.0111,338800.0
2013-06-03 15:00:00,10.98,11.02,10.96,11.01,342400.0,10.0202,10.0567,10.002,10.0476,342400.0
2013-06-03 15:30:00,11.01,11.13,10.99,11.11,1110800.0,10.0476,10.1571,10.0293,10.1389,1110800.0
2013-06-04 09:30:00,11.12,11.24,11.1,11.2,729600.0,10.148,10.2575,10.1297,10.221,729600.0
2013-06-04 10:00:00,11.2,11.22,11.15,11.22,392800.0,10.221,10.2392,10.1754,10.2392,392800.0
2013-06-04 10:30:00,11.22,11.25,11.1,11.11,513200.0,10.2392,10.2666,10.1297,10.1389,513200.0
2013-06-04 11:00:00,11.1,11.14,11.07,11.13,537200.0,10.1297,10.1662,10.1024,10.1571,537200.0
2013-06-04 11:30:00,11.12,11.15,11.09,11.14,170400.0,10.148,10.1754,10.1206,10.1662,170400.0
2013-06-04 12:00:00,11.14,11.14,11.0,11.01,528400.0,10.1662,10.1662,10.0385,10.0476,528400.0
2013-06-04 12:30:00,11.0,11.05,10.99,11.03,240400.0,10.0385,10.0841,10.0293,10.0659,240400.0
2013-06-04 13:00:00,11.04,11.09,10.91,10.93,457200.0,10.075,10.1206,9.9563,9.9746,457200.0
2013-06-04 13:30:00,10.92,10.94,10.83,10.88,406800.0,9.9655,9.9837,9.8833,9.929,406800.0
2013-06-04 14:00:00,10.87,10.89,10.78,10.86,650400.0,9.9198,9.9381,9.8377,9.9107,650400.0
2013-06-04 14:30:00,10.86,10.95,10.86,10.88,683600.0,9.9107,9.9928,9.9107,9.929,683600.0
2013-06-04 15:00:00,10.88,10.96,10.87,10.92,536000.0,9.929,10.002,9.9198,9.9655,536000.0
2013-06-04 15:30:00,10.92,11.05,10.92,10.93,1166400.0,9.9655,10.0841,9.9655,9.9746,1166400.0
2013-06-05 09:30:00,10.85,10.9,10.8,10.84,960000.0,9.9016,9.9472,9.856,9.8925,960000.0
2013-06-05 10:00:00,10.84,10.91,10.72,10.8,1166800.0,9.8925,9.9563,9.7829,9.856,1166800.0
2013-06-05 10:30:00,10.8,10.81,10.69,10.7,687600.0,9.856,9.8651,9.7556,9.7647,687600.0
2013-06-05 11:00:00,10.71,10.71,10.62,10.67,798800.0,9.7738,9.7738,9.6917,9.7373,798800.0
2013-06-05 11:30:00,10.65,10.71,10.59,10.61,344000.0,9.7191,9.7738,9.6643,9.6826,344000.0
2013-06-05 12:00:00,10.62,10.63,10.56,10.61,451600.0,9.6917,9.7008,9.6369,9.6826,451600.0
2013-06-05 12:30:00,10.6,10.6,10.49,10.52,1010800.0,9.6734,9.6734,9.5731,9.6004,1010800.0
2013-06-05 13:00:00,10.53,10.64,10.5,10.62,710000.0,9.6096,9.7099,9.5822,9.6917,710000.0
2013-06-05 13:30:00,10.63,10.66,10.56,10.58,261600.0,9.7008,9.7282,9.6369,9.6552,261600.0
2013-06-05 14:00:00,10.58,10.6,10.47,10.49,556800.0,9.6552,9.6734,9.5548,9.5731,556800.0
2013-06-05 14:30:00,10.49,10.59,10.46,10.56,635200.0,9.5731,9.6643,9.5457,9.6369,635200.0
2013-06-05 15:00:00,10.55,10.6,10.48,10.59,712400.0,9.6278,9.6734,9.5639,9.6643,712400.0
2013-06-05 15:30:00,10.58,10.63,10.48,10.49,1044800.0,9.6552,9.7008,9.5639,9.5731,1044800.0
2013-06-06 09:30:00,10.46,10.58,10.42,10.56,920400.0,9.5457,9.6552,9.5092,9.6369,920400.0
2013-06-06 10:00:00,10.57,10.62,10.46,10.51,477200.0,9.6461,9.6917,9.5457,9.5913,477200.0
2013-06-06 10:30:00,10.5,10.56,10.46,10.56,242000.0,9.5822,9.6369,9.5457,9.6369,242000.0
2013-06-06 11:00:00,10.56,10.58,10.51,10.54,182400.0,9.6369,9.6552,9.5913,9.6187,182400.0
2013-06-06 11:30:00,10.53,10.59,10.45,10.48,200800.0,9.6096,9.6643,9.5366,9.5639,200800.0
2013-06-06 12:00:00,10.47,10.48,10.29,10.35,830400.0,9.5548,9.5639,9.3905,9.4453,830400.0
2013-06-06 12:30:00,10.36,10.4,10.32,10.35,493200.0,9.4544,9.4909,9.4179,9.4453,493200.0
2013-06-06 13:00:00,10.35,10.49,10.35,10.42,745200.0,9.4453,9.5731,9.4453,9.5092,745200.0
2013-06-06 13:30:00,10.43,10.54,10.42,10.49,297200.0,9.5183,9.6187,9.5092,9.5731,297200.0
2013-06-06 14:00:00,10.51,10.6,10.46,10.6,319600.0,9.5913,9.6734,9.5457,9.6734,319600.0
2013-06-06 14:30:00,10.61,10.67,10.55,10.61,447200.0,9.6826,9.7373,9.6278,9.6826,447200.0
2013-06-06 15:00:00,10.61,10.67,10.57,10.67,336000.0,9.6826,9.7373,9.6461,9.7373,336000.0
2013-06-06 15:30:00,10.67,10.76,10.66,10.76,1199200.0,9.7373,9.8195,9.7282,9.8195,1199200.0
2013-06-07 09:30:00,10.99,10.99,10.85,10.98,1566400.0,10.0293,10.0293,9.9016,10.0202,1566400.0
2013-06-07 10:00:00,10.98,11.1,10.97,11.07,983200.0,10.0202,10.1297,10.0111,10.1024,983200.0
2013-06-07 10:30:00,11.08,11.11,11.05,11.06,412000.0,10.1115,10.1389,10.0841,10.0932,412000.0
2013-06-07 11:00:00,11.07,11.15,11.06,11.14,416400.0,10.1024,10.1754,10.0932,10.1662,416400.0
2013-06-07 11:30:00,11.14,11.16,11.08,11.09,487600.0,10.1662,10.1845,10.1115,10.1206,487600.0
2013-06-07 12:00:00,11.09,11.1,11.06,11.09,122800.0,10.1206,10.1297,10.0932,10.1206,122800.0
2013-06-07 12:30:00,11.09,11.1,11.02,11.07,221200.0,10.1206,10.1297,10.0567,10.1024,221200.0
2013-06-07 13:00:00,11.07,11.1,11.05,11.06,183600.0,10.1024,10.1297,10.0841,10.0932,183600.0
2013-06-07 13:30:00,11.08,11.09,11.04,11.04,164400.0,10.1115,10.1206,10.075,10.075,164400.0
2013-06-07 14:00:00,11.04,11.06,10.96,10.99,288000.0,10.075,10.0932,10.002,10.0293,288000.0
2013-06-07 14:30:00,10.98,11.1,10.98,11.09,415200.0,10.0202,10.1297,10.0202,10.1206,415200.0
2013-06-07 15:00:00,11.08,11.12,11.06,11.08,295600.0,10.1115,10.148,10.0932,10.1115,295600.0
2013-06-07 15:30:00,11.09,11.2,11.09,11.17,1001200.0,10.1206,10.221,10.1206,10.1936,1001200.0
2013-06-10 09:30:00,11.28,11.3,11.14,11.17,981200.0,10.294,10.3123,10.1662,10.1936,981200.0
2013-06-10 10:00:00,11.16,11.18,11.09,11.18,306000.0,10.1845,10.2027,10.1206,10.2027,306000.0
2013-06-10 10:30:00,11.18,11.24,11.18,11.21,342800.0,10.2027,10.2575,10.2027,10.2301,342800.0
2013-06-10 11:00:00,11.24,11.27,11.21,11.21,269600.0,10.2575,10.2849,10.2301,10.2301,269600.0
2013-06-10 11:30:00,11.21,11.26,11.19,11.22,263200.0,10.2301,10.2757,10.2119,10.2392,263200.0
2013-06-10 12:00:00,11.23,11.27,11.23,11.25,111600.0,10.2484,10.2849,10.2484,10.2666,111600.0
2013-06-10 12:30:00,11.23,11.24,11.16,11.18,123600.0,10.2484,10.2575,10.1845,10.2027,123600.0
2013-06-10 13:00:00,11.16,11.2,11.15,11.18,70400.0,10.1845,10.221,10.1754,10.2027,70400.0
2013-06-10 13:30:00,11.18,11.18,11.13,11.17,204800.0,10.2027,10.2027,10.1571,10.1936,204800.0
2013-06-10 14:00:00,11.18,11.18,11.11,11.16,411200.0,10.2027,10.2027,10.1389,10.1845,411200.0
2013-06-10 14:30:00,11.16,11.21,11.13,11.21,192400.0,10.1845,10.2301,10.1571,10.2301,192400.0
2013-06-10 15:00:00,11.21,11.21,11.15,11.18,186400.0,10.2301,10.2301,10.1754,10.2027,186400.0
2013-06-10 15:30:00,11.18,11.2,11.12,11.16,338000.0,10.2027,10.221,10.148,10.1845,338000.0
2013-06-11 09:30:00,10.86,10.89,10.76,10.86,2914400.0,9.9107,9.9381,9.8195,9.9107,2914400.0
2013-06-11 10:00:00,10.87,10.92,10.81,10.9,559200.0,9.9198,9.9655,9.8651,9.9472,559200.0
2013-06-11 10:30:00,10.9,11.0,10.9,10.97,1353200.0,9.9472,10.0385,9.9472,10.0111,1353200.0
2013-06-11 11:00:00,10.97,11.08,10.94,11.07,453600.0,10.0111,10.1115,9.9837,10.1024,453600.0
2013-06-11 11:30:00,11.08,11.12,11.06,11.06,347600.0,10.1115,10.148,10.0932,10.0932,347600.0
2013-06-11 12:00:00,11.06,11.09,11.04,11.05,475600.0,10.0932,10.1206,10.075,10.0841,475600.0
2013-06-11 12:30:00,11.05,11.07,11.02,11.04,412400.0,10.0841,10.1024,10.0567,10.075,412400.0
2013-06-11 13:00:00,11.04,11.06,10.95,10.95,398400.0,10.075,10.0932,9.9928,9.9928,398400.0
2013-06-11 13:30:00,10.94,10.94,10.85,10.86,434800.0,9.9837,9.9837,9.9016,9.9107,434800.0
2013-06-11 14:00:00,10.85,10.94,10.84,10.94,374800.0,9.9016,9.9837,9.8925,9.9837,374800.0
2013-06-11 14:30:00,10.95,10.98,10.88,10.98,413600.0,9.9928,10.0202,9.929,10.0202,413600.0
2013-06-11 15:00:00,10.99,11.0,10.92,10.92,322400.0,10.0293,10.0385,9.9655,9.9655,322400.0
2013-06-11 15:30:00,10.92,10.92,10.81,10.83,908800.0,9.9655,9.9655,9.8651,9.8833,908800.0
2013-06-12 09:30:00,11.06,11.08,10.96,10.97,1435600.0,10.0932,10.1115,10.002,10.0111,1435600.0
2013-06-12 10:00:00,10.96,10.96,10.85,10.93,4307200.0,10.002,10.002,9.9016,9.9746,4307200.0
2013-06-12 10:30:00,10.94,10.95,10.8,10.81,440000.0,9.9837,9.9928,9.856,9.8651,440000.0
2013-06-12 11:00:00,10.82,10.86,10.78,10.84,303600.0,9.8742,9.9107,9.8377,9.8925,303600.0
2013-06-12 11:30:00,10.83,10.86,10.65,10.69,589200.0,9.8833,9.9107,9.7191,9.7556,589200.0
2013-06-12 12:00:00,10.69,10.71,10.62,10.67,286000.0,9.7556,9.7738,9.6917,9.7373,286000.0
2013-06-12 12:30:00,10.65,10.71,10.61,10.71,320800.0,9.7191,9.7738,9.6826,9.7738,320800.0
2013-06-12 13:00:00,10.72,10.77,10.69,10.72,173600.0,9.7829,9.8286,9.7556,9.7829,173600.0
2013-06-12 13:30:00,10.74,10.75,10.66,10.73,176400.0,9.8012,9.8103,9.7282,9.7921,176400.0
2013-06-12 14:00:00,10.72,10.72,10.6,10.63,331600.0,9.7829,9.7829,9.6734,9.7008,331600.0
2013-06-12 14:30:00,10.62,10.64,10.58,10.61,346400.0,9.6917,9.7099,9.6552,9.6826,346400.0
2013-06-12 15:00:00,10.61,10.61,10.53,10.59,1297600.0,9.6826,9.6826,9.6096,9.6643,1297600.0
2013-06-12 15:30:00,10.6,10.63,10.55,10.57,1978000.0,9.6734,9.7008,9.6278,9.6461,1978000.0
2013-06-13 09:30:00,10.54,10.62,10.47,10.61,968800.0,9.6187,9.6917,9.5548,9.6826,968800.0
2013-06-13 10:00:00,10.61,10.65,10.56,10.62,667200.0,9.6826,9.7191,9.6369,9.6917,667200.0
2013-06-13 10:30:00,10.62,10.69,10.61,10.63,506000.0,9.6917,9.7556,9.6826,9.7008,506000.0
2013-06-13 11:00:00,10.63,10.69,10.62,10.69,440800.0,9.7008,9.7556,9.6917,9.7556,440800.0
2013-06-13 11:30:00,10.69,10.71,10.63,10.71,251600.0,9.7556,9.7738,9.7008,9.7738,251600.0
2013-06-13 12:00:00,10.71,10.72,10.68,10.69,211600.0,9.7738,9.7829,9.7464,9.7556,211600.0
2013-06-13 12:30:00,10.69,10.81,10.69,10.81,304000.0,9.7556,9.8651,9.7556,9.8651,304000.0
2013-06-13 13:00:00,10.81,10.82,10.77,10.77,129600.0,9.8651,9.8742,9.8286,9.8286,129600.0
2013-06-13 13:30:00,10.79,10.8,10.74,10.79,188400.0,9.8468,9.856,9.8012,9.8468,188400.0
2013-06-13 14:00:00,10.79,10.9,10.79,10.88,449600.0,9.8468,9.9472,9.8468,9.929,449600.0
2013-06-13 14:30:00,10.88,10.91,10.86,10.91,213600.0,9.929,9.9563,9.9107,9.9563,213600.0
2013-06-13 15:00:00,10.91,10.99,10.9,10.97,402800.0,9.9563,10.0293,9.9472,10.0111,402800.0
2013-06-13 15:30:00,10.97,11.09,10.94,11.04,4472400.0,10.0111,10.1206,9.9837,10.075,4472400.0
2013-06-14 09:30:00,11.0,11.09,10.97,11.08,1302800.0,10.0385,10.1206,10.0111,10.1115,1302800.0
2013-06-14 10:00:00,11.09,11.13,11.02,11.03,1476000.0,10.1206,10.1571,10.0567,10.0659,1476000.0
2013-06-14 10:30:00,11.03,11.05,10.89,10.9,1001600.0,10.0659,10.0841,9.9381,9.9472,1001600.0
2013-06-14 11:00:00,10.88,10.96,10.87,10.95,585200.0,9.929,10.002,9.9198,9.9928,585200.0
2013-06-14 11:30:00,10.96,10.98,10.86,10.93,496400.0,10.002,10.0202,9.9107,9.9746,496400.0
2013-06-14 12:00:00,10.93,10.95,10.88,10.93,417600.0,9.9746,9.9928,9.929,9.9746,417600.0
2013-06-14 12:30:00,10.93,10.96,10.87,10.88,386400.0,9.9746,10.002,9.9198,9.929,386400.0
2013-06-14 13:00:00,10.87,10.88,10.78,10.8,1120000.0,9.9198,9.929,9.8377,9.856,1120000.0
2013-06-14 13:30:00,10.79,10.83,10.78,10.82,415600.0,9.8468,9.8833,9.8377,9.8742,415600.0
2013-06-14 14:00:00,10.82,10.92,10.78,10.9,1273200.0,9.8742,9.9655,9.8377,9.9472,1273200.0
2013-06-14 14:30:00,10.9,10.91,10.81,10.82,217200.0,9.9472,9.9563,9.8651,9.8742,217200.0
2013-06-14 15:00:00,10.83,10.94,10.83,10.88,461600.0,9.8833,9.9837,9.8833,9.929,461600.0
2013-06-14 15:30:00,10.9,10.9,10.8,10.83,461600.0,9.9472,9.9472,9.856,9.8833,461600.0
2013-06-17 09:30:00,11.05,11.19,11.05,11.16,1508400.0,10.0841,10.2119,10.0841,10.1845,1508400.0
2013-06-17 10:00:00,11.16,11.19,11.13,11.16,620800.0,10.1845,10.2119,10.1571,10.1845,620800.0
2013-06-17 10:30:00,11.17,11.2,11.14,11.2,342800.0,10.1936,10.221,10.1662,10.221,342800.0
2013-06-17 11:00:00,11.2,11.23,11.17,11.18,401200.0,10.221,10.2484,10.1936,10.2027,401200.0
2013-06-17 11:30:00,11.18,11.19,11.14,11.17,486400.0,10.2027,10.2119,10.1662,10.1936,486400.0
2013-06-17 12:00:00,11.15,11.17,11.14,11.14,282800.0,10.1754,10.1936,10.1662,10.1662,282800.0
2013-06-17 12:30:00,11.15,11.18,11.14,11.15,156400.0,10.1754,10.2027,10.1662,10.1754,156400.0
2013-06-17 13:00:00,11.15,11.2,11.13,11.19,297200.0,10.1754,10.221,10.1571,10.2119,297200.0
2013-06-17 13:30:00,11.19,11.21,11.18,11.18,176400.0,10.2119,10.2301,10.2027,10.2027,176400.0
2013-06-17 14:00:00,11.19,11.19,11.0,11.03,1152800.0,10.2119,10.2119,10.0385,10.0659,1152800.0
2013-06-17 14:30:00,11.03,11.06,10.91,10.94,3122800.0,10.0659,10.0932,9.9563,9.9837,3122800.0
2013-06-17 15:00:00,10.95,11.0,10.92,11.0,968400.0,9.9928,10.0385,9.9655,10.0385,968400.0
2013-06-17 15:30:00,11.0,11.12,10.99,11.09,1258000.0,10.0385,10.148,10.0293,10.1206,1258000.0
2013-06-18 09:30:00,11.11,11.19,11.1,11.14,819200.0,10.1389,10.2119,10.1297,10.1662,819200.0
2013-06-18 10:00:00,11.15,11.22,11.12,11.2,604000.0,10.1754,10.2392,10.148,10.221,604000.0
2013-06-18 10:30:00,11.21,11.28,11.21,11.27,915200.0,10.2301,10.294,10.2301,10.2849,915200.0
2013-06-18 11:00:00,11.27,11.3,11.23,11.3,648400.0,10.2849,10.3123,10.2484,10.3123,648400.0
2013-06-18 11:30:00,11.3,11.34,11.27,11.27,1828800.0,10.3123,10.3488,10.2849,10.2849,1828800.0
2013-06-18 12:00:00,11.28,11.29,11.25,11.27,446800.0,10.294,10.3031,10.2666,10.2849,446800.0
2013-06-18 12:30:00,11.28,11.35,11.28,11.34,411600.0,10.294,10.3579,10.294,10.3488,411600.0
2013-06-18 13:00:00,11.35,11.35,11.29,11.3,342000.0,10.3579,10.3579,10.3031,10.3123,342000.0
2013-06-18 13:30:00,11.31,11.35,11.28,11.33,378000.0,10.3214,10.3579,10.294,10.3396,378000.0
2013-06-18 14:00:00,11.34,11.38,11.31,11.35,594400.0,10.3488,10.3853,10.3214,10.3579,594400.0
2013-06-18 14:30:00,11.35,11.39,11.35,11.38,464000.0,10.3579,10.3944,10.3579,10.3853,464000.0
2013-06-18 15:00:00,11.38,11.38,11.33,11.38,514400.0,10.3853,10.3853,10.3396,10.3853,514400.0
2013-06-18 15:30:00,11.38,11.38,11.3,11.34,906400.0,10.3853,10.3853,10.3123,10.3488,906400.0
2013-06-19 09:30:00,11.32,11.36,11.24,11.27,1731600.0,10.3305,10.367,10.2575,10.2849,1731600.0
2013-06-19 10:00:00,11.27,11.35,11.24,11.33,1139600.0,10.2849,10.3579,10.2575,10.3396,1139600.0
2013-06-19 10:30:00,11.33,11.35,11.29,11.31,610400.0,10.3396,10.3579,10.3031,10.3214,610400.0
2013-06-19 11:00:00,11.31,11.33,11.29,11.31,220400.0,10.3214,10.3396,10.3031,10.3214,220400.0
2013-06-19 11:30:00,11.3,11.34,11.28,11.28,318000.0,10.3123,10.3488,10.294,10.294,318000.0
2013-06-19 12:00:00,11.29,11.29,11.26,11.29,216000.0,10.3031,10.3031,10.2757,10.3031,216000.0
2013-06-19 12:30:00,11.29,11.31,11.27,11.29,80800.0,10.3031,10.3214,10.2849,10.3031,80800.0
2013-06-19 13:00:00,11.29,11.31,11.28,11.3,201600.0,10.3031,10.3214,10.294,10.3123,201600.0
2013-06-19 13:30:00,11.3,11.34,11.28,11.34,231200.0,10.3123,10.3488,10.294,10.3488,231200.0
2013-06-19 14:00:00,11.35,11.37,11.14,11.25,3289200.0,10.3579,10.3761,10.1662,10.2666,3289200.0
2013-06-19 14:30:00,11.24,11.33,10.96,10.99,1969200.0,10.2575,10.3396,10.002,10.0293,1969200.0
2013-06-19 15:00:00,10.98,11.13,10.95,11.12,1059200.0,10.0202,10.1571,9.9928,10.148,1059200.0
2013-06-19 15:30:00,11.12,11.13,10.86,10.87,2265600.0,10.148,10.1571,9.9107,9.9198,2265600.0
2013-06-20 09:30:00,10.56,10.6,10.46,10.53,2013600.0,9.6369,9.6734,9.5457,9.6096,2013600.0
2013-06-20 10:00:00,10.53,10.58,10.37,10.39,1747600.0,9.6096,9.6552,9.4635,9.4818,1747600.0
2013-06-20 10:30:00,10.39,10.44,10.31,10.41,925600.0,9.4818,9.5274,9.4088,9.5,925600.0
2013-06-20 11:00:00,10.4,10.4,10.28,10.34,852800.0,9.4909,9.4909,9.3814,9.4362,852800.0
2013-06-20 11:30:00,10.34,10.42,10.31,10.39,662400.0,9.4362,9.5092,9.4088,9.4818,662400.0
2013-06-20 12:00:00,10.39,10.45,10.39,10.41,812000.0,9.4818,9.5366,9.4818,9.5,812000.0
2013-06-20 12:30:00,10.42,10.47,10.36,10.36,265200.0,9.5092,9.5548,9.4544,9.4544,265200.0
2013-06-20 13:00:00,10.35,10.39,10.28,10.32,463200.0,9.4453,9.4818,9.3814,9.4179,463200.0
2013-06-20 13:30:00,10.33,10.37,10.3,10.36,418400.0,9.427,9.4635,9.3997,9.4544,418400.0
2013-06-20 14:00:00,10.36,10.37,10.15,10.16,2123600.0,9.4544,9.4635,9.2628,9.2719,2123600.0
2013-06-20 14:30:00,10.17,10.21,10.06,10.06,1290400.0,9.281,9.3175,9.1806,9.1806,1290400.0
2013-06-20 15:00:00,10.06,10.17,10.03,10.08,1634800.0,9.1806,9.281,9.1533,9.1989,1634800.0
2013-06-20 15:30:00,10.07,10.15,9.98,10.06,3342800.0,9.1898,9.2628,9.1076,9.1806,3342800.0
2013-06-21 09:30:00,10.26,10.29,10.15,10.15,2287200.0,9.3632,9.3905,9.2628,9.2628,2287200.0
2013-06-21 10:00:00,10.15,10.24,10.08,10.1,1099600.0,9.2628,9.3449,9.1989,9.2171,1099600.0
2013-06-21 10:30:00,10.1,10.13,10.0,10.1,2008800.0,9.2171,9.2445,9.1259,9.2171,2008800.0
2013-06-21 11:00:00,10.1,10.12,9.92,9.93,1502800.0,9.2171,9.2354,9.0529,9.062,1502800.0
2013-06-21 11:30:00,9.92,9.94,9.86,9.9,1042800.0,9.0529,9.0711,8.9981,9.0346,1042800.0
2013-06-21 12:00:00,9.9,9.99,9.87,9.9,897600.0,9.0346,9.1168,9.0072,9.0346,897600.0
2013-06-21 12:30:00,9.91,10.13,9.9,10.12,732800.0,9.0438,9.2445,9.0346,9.2354,732800.0
2013-06-21 13:00:00,10.12,10.19,10.06,10.12,1304400.0,9.2354,9.2993,9.1806,9.2354,1304400.0
2013-06-21 13:30:00,10.11,10.16,10.02,10.04,797600.0,9.2263,9.2719,9.1441,9.1624,797600.0
2013-06-21 14:00:00,10.04,10.12,10.01,10.12,354800.0,9.1624,9.2354,9.135,9.2354,354800.0
2013-06-21 14:30:00,10.11,10.16,10.08,10.16,1219600.0,9.2263,9.2719,9.1989,9.2719,1219600.0
2013-06-21 15:00:00,10.16,10.25,10.14,10.24,817600.0,9.2719,9.354,9.2536,9.3449,817600.0
2013-06-21 15:30:00,10.25,10.25,10.11,10.16,1605600.0,9.354,9.354,9.2263,9.2719,1605600.0
2013-06-24 09:30:00,9.84,9.85,9.63,9.65,2514400.0,8.9799,8.989,8.7882,8.8065,2514400.0
2013-06-24 10:00:00,9.65,9.68,9.58,9.62,1317200.0,8.8065,8.8339,8.7426,8.7791,1317200.0
2013-06-24 10:30:00,9.62,9.74,9.57,9.68,1722800.0,8.7791,8.8886,8.7335,8.8339,1722800.0
2013-06-24 11:00:00,9.69,9.7,9.53,9.53,540800.0,8.843,8.8521,8.697,8.697,540800.0
2013-06-24 11:30:00,9.54,9.63,9.54,9.62,466400.0,8.7061,8.7882,8.7061,8.7791,466400.0
2013-06-24 12:00:00,9.61,9.65,9.52,9.6,775200.0,8.77,8.8065,8.6878,8.7609,775200.0
2013-06-24 12:30:00,9.62,9.69,9.61,9.68,660800.0,8.7791,8.843,8.77,8.8339,660800.0
2013-06-24 13:00:00,9.68,9.77,9.63,9.76,858800.0,8.8339,8.916,8.7882,8.9069,858800.0
2013-06-24 13:30:00,9.75,9.83,9.73,9.81,1016800.0,8.8977,8.9707,8.8795,8.9525,1016800.0
2013-06-24 14:00:00,9.82,9.97,9.79,9.96,1696800.0,8.9616,9.0985,8.9342,9.0894,1696800.0
2013-06-24 14:30:00,9.95,10.03,9.9,9.94,1232400.0,9.0803,9.1533,9.0346,9.0711,1232400.0
2013-06-24 15:00:00,9.94,9.99,9.86,9.88,626400.0,9.0711,9.1168,8.9981,9.0164,626400.0
2013-06-24 15:30:00,9.88,9.95,9.77,9.78,1549600.0,9.0164,9.0803,8.916,8.9251,1549600.0
2013-06-25 09:30:00,10.04,10.06,9.9,9.95,1842400.0,9.1624,9.1806,9.0346,9.0803,1842400.0
2013-06-25 10:00:00,9.94,9.99,9.84,9.92,1580000.0,9.0711,9.1168,8.9799,9.0529,1580000.0
2013-06-25 10:30:00,9.91,10.04,9.88,10.02,766800.0,9.0438,9.1624,9.0164,9.1441,766800.0
2013-06-25 11:00:00,10.01,10.06,9.96,9.99,448000.0,9.135,9.1806,9.0894,9.1168,448000.0
2013-06-25 11:30:00,9.98,10.03,9.95,10.02,811200.0,9.1076,9.1533,9.0803,9.1441,811200.0
2013-06-25 12:00:00,10.02,10.05,10.0,10.03,374000.0,9.1441,9.1715,9.1259,9.1533,374000.0
2013-06-25 12:30:00,10.02,10.08,10.02,10.03,446000.0,9.1441,9.1989,9.1441,9.1533,446000.0
2013-06-25 13:00:00,10.04,10.05,9.95,9.97,447600.0,9.1624,9.1715,9.0803,9.0985,447600.0
2013-06-25 13:30:00,9.97,10.04,9.95,10.0,776000.0,9.0985,9.1624,9.0803,9.1259,776000.0
2013-06-25 14:00:00,9.99,10.06,9.98,10.04,895600.0,9.1168,9.1806,9.1076,9.1624,895600.0
2013-06-25 14:30:00,10.05,10.09,10.02,10.03,478800.0,9.1715,9.208,9.1441,9.1533,478800.0
2013-06-25 15:00:00,10.04,10.11,10.04,10.11,511200.0,9.1624,9.2263,9.1624,9.2263,511200.0
2013-06-25 15:30:00,10.11,10.16,10.05,10.05,2801200.0,9.2263,9.2719,9.1715,9.1715,2801200.0
2013-06-26 09:30:00,10.3,10.35,10.28,10.31,2428800.0,9.3997,9.4453,9.3814,9.4088,2428800.0
2013-06-26 10:00:00,10.32,10.34,10.24,10.26,1286800.0,9.4179,9.4362,9.3449,9.3632,1286800.0
2013-06-26 10:30:00,10.25,10.3,10.22,10.24,1064000.0,9.354,9.3997,9.3267,9.3449,1064000.0
2013-06-26 11:00:00,10.23,10.27,10.18,10.22,1435600.0,9.3358,9.3723,9.2902,9.3267,1435600.0
2013-06-26 11:30:00,10.22,10.24,10.2,10.21,192000.0,9.3267,9.3449,9.3084,9.3175,192000.0
2013-06-26 12:00:00,10.21,10.29,10.21,10.28,311600.0,9.3175,9.3905,9.3175,9.3814,311600.0
2013-06-26 12:30:00,10.29,10.3,10.25,10.27,292000.0,9.3905,9.3997,9.354,9.3723,292000.0
2013-06-26 13:00:00,10.28,10.35,10.26,10.35,530000.0,9.3814,9.4453,9.3632,9.4453,530000.0
2013-06-26 13:30:00,10.35,10.36,10.31,10.33,432000.0,9.4453,9.4544,9.4088,9.427,432000.0
2013-06-26 14:00:00,10.33,10.37,10.31,10.37,428800.0,9.427,9.4635,9.4088,9.4635,428800.0
2013-06-26 14:30:00,10.37,10.39,10.34,10.37,455200.0,9.4635,9.4818,9.4362,9.4635,455200.0
2013-06-26 15:00:00,10.37,10.42,10.37,10.39,770400.0,9.4635,9.5092,9.4635,9.4818,770400.0
2013-06-26 15:30:00,10.39,10.4,10.33,10.34,1903200.0,9.4818,9.4909,9.427,9.4362,1903200.0
2013-06-27 09:30:00,10.53,10.62,10.52,10.6,1613200.0,9.6096,9.6917,9.6004,9.6734,1613200.0
2013-06-27 10:00:00,10.61,10.63,10.54,10.62,1079600.0,9.6826,9.7008,9.6187,9.6917,1079600.0
2013-06-27 10:30:00,10.62,10.67,10.6,10.62,2496400.0,9.6917,9.7373,9.6734,9.6917,2496400.0
2013-06-27 11:00:00,10.62,10.67,10.55,10.56,1134000.0,9.6917,9.7373,9.6278,9.6369,1134000.0
2013-06-27 11:30:00,10.56,10.61,10.56,10.6,560400.0,9.6369,9.6826,9.6369,9.6734,560400.0
2013-06-27 12:00:00,10.61,10.61,10.51,10.53,1239200.0,9.6826,9.6826,9.5913,9.6096,1239200.0
2013-06-27 12:30:00,10.53,10.58,10.53,10.56,536400.0,9.6096,9.6552,9.6096,9.6369,536400.0
2013-06-27 13:00:00,10.56,10.61,10.55,10.6,744400.0,9.6369,9.6826,9.6278,9.6734,744400.0
2013-06-27 13:30:00,10.6,10.64,10.56,10.56,516800.0,9.6734,9.7099,9.6369,9.6369,516800.0
2013-06-27 14:00:00,10.56,10.58,10.53,10.57,1130800.0,9.6369,9.6552,9.6096,9.6461,1130800.0
2013-06-27 14:30:00,10.58,10.6,10.53,10.55,502800.0,9.6552,9.6734,9.6096,9.6278,502800.0
2013-06-27 15:00:00,10.56,10.59,10.53,10.59,429600.0,9.6369,9.6643,9.6096,9.6643,429600.0
2013-06-27 15:30:00,10.59,10.59,10.53,10.54,1339200.0,9.6643,9.6643,9.6096,9.6187,1339200.0
2013-06-28 09:30:00,10.44,10.47,10.31,10.31,1560400.0,9.5274,9.5548,9.4088,9.4088,1560400.0
2013-06-28 10:00:00,10.33,10.4,10.29,10.4,970400.0,9.427,9.4909,9.3905,9.4909,970400.0
2013-06-28 10:30:00,10.4,10.52,10.4,10.5,1410800.0,9.4909,9.6004,9.4909,9.5822,1410800.0
2013-06-28 11:00:00,10.5,10.59,10.49,10.5,1274800.0,9.5822,9.6643,9.5731,9.5822,1274800.0
2013-06-28 11:30:00,10.5,10.56,10.48,10.53,752800.0,9.5822,9.6369,9.5639,9.6096,752800.0
2013-06-28 12:00:00,10.54,10.54,10.41,10.46,511600.0,9.6187,9.6187,9.5,9.5457,511600.0
2013-06-28 12:30:00,10.46,10.52,10.44,10.49,240000.0,9.5457,9.6004,9.5274,9.5731,240000.0
2013-06-28 13:00:00,10.48,10.54,10.47,10.51,414400.0,9.5639,9.6187,9.5548,9.5913,414400.0
2013-06-28 13:30:00,10.51,10.56,10.5,10.56,372400.0,9.5913,9.6369,9.5822,9.6369,372400.0
2013-06-28 14:00:00,10.56,10.59,10.53,10.54,864800.0,9.6369,9.6643,9.6096,9.6187,864800.0
2013-06-28 14:30:00,10.55,10.56,10.51,10.53,590400.0,9.6278,9.6369,9.5913,9.6096,590400.0
2013-06-28 15:00:00,10.53,10.54,10.46,10.54,1330800.0,9.6096,9.6187,9.5457,9.6187,1330800.0
2013-06-28 15:30:00,10.55,10.58,10.35,10.35,2996000.0,9.6278,9.6552,9.4453,9.4453,2996000.0
2013-07-01 09:30:00,10.56,10.7,10.55,10.68,1164400.0,9.6369,9.7647,9.6278,9.7464,1164400.0
2013-07-01 10:00:00,10.69,10.79,10.66,10.74,1045200.0,9.7556,9.8468,9.7282,9.8012,1045200.0
2013-07-01 10:30:00,10.74,10.76,10.71,10.72,504000.0,9.8012,9.8195,9.7738,9.7829,504000.0
2013-07-01 11:00:00,10.72,10.78,10.72,10.76,641200.0,9.7829,9.8377,9.7829,9.8195,641200.0
2013-07-01 11:30:00,10.76,10.78,10.73,10.78,516800.0,9.8195,9.8377,9.7921,9.8377,516800.0
2013-07-01 12:00:00,10.79,10.8,10.72,10.72,500800.0,9.8468,9.856,9.7829,9.7829,500800.0
2013-07-01 12:30:00,10.72,10.76,10.72,10.74,449200.0,9.7829,9.8195,9.7829,9.8012,449200.0
2013-07-01 13:00:00,10.74,10.75,10.71,10.74,444400.0,9.8012,9.8103,9.7738,9.8012,444400.0
2013-07-01 13:30:00,10.74,10.74,10.64,10.64,1444400.0,9.8012,9.8012,9.7099,9.7099,1444400.0
2013-07-01 14:00:00,10.64,10.68,10.61,10.65,1701200.0,9.7099,9.7464,9.6826,9.7191,1701200.0
2013-07-01 14:30:00,10.65,10.69,10.62,10.67,1241600.0,9.7191,9.7556,9.6917,9.7373,1241600.0
2013-07-01 15:00:00,10.67,10.7,10.61,10.61,1117600.0,9.7373,9.7647,9.6826,9.6826,1117600.0
2013-07-01 15:30:00,10.61,10.61,10.52,10.57,2634800.0,9.6826,9.6826,9.6004,9.6461,2634800.0
2013-07-02 09:30:00,10.53,10.72,10.52,10.67,1753200.0,9.6096,9.7829,9.6004,9.7373,1753200.0
2013-07-02 10:00:00,10.69,10.74,10.64,10.71,1690400.0,9.7556,9.8012,9.7099,9.7738,1690400.0
2013-07-02 10:30:00,10.71,10.75,10.68,10.74,1268800.0,9.7738,9.8103,9.7464,9.8012,1268800.0
2013-07-02 11:00:00,10.74,10.75,10.69,10.72,780400.0,9.8012,9.8103,9.7556,9.7829,780400.0
2013-07-02 11:30:00,10.72,10.76,10.71,10.74,696800.0,9.7829,9.8195,9.7738,9.8012,696800.0
2013-07-02 12:00:00,10.73,10.74,10.66,10.69,566000.0,9.7921,9.8012,9.7282,9.7556,566000.0
2013-07-02 12:30:00,10.68,10.72,10.64,10.7,823600.0,9.7464,9.7829,9.7099,9.7647,823600.0
2013-07-02 13:00:00,10.69,10.69,10.63,10.64,314800.0,9.7556,9.7556,9.7008,9.7099,314800.0
2013-07-02 13:30:00,10.63,10.64,10.54,10.59,966000.0,9.7008,9.7099,9.6187,9.6643,966000.0
2013-07-02 14:00:00,10.59,10.59,10.42,10.45,740800.0,9.6643,9.6643,9.5092,9.5366,740800.0
2013-07-02 14:30:00,10.45,10.52,10.41,10.49,611600.0,9.5366,9.6004,9.5,9.5731,611600.0
2013-07-02 15:00:00,10.5,10.53,10.46,10.48,483600.0,9.5822,9.6096,9.5457,9.5639,483600.0
2013-07-02 15:30:00,10.48,10.58,10.45,10.54,2241200.0,9.5639,9.6552,9.5366,9.6187,2241200.0
2013-07-03 09:30:00,10.4,10.49,10.36,10.43,1247600.0,9.4909,9.5731,9.4544,9.5183,1247600.0
2013-07-03 10:00:00,10.43,10.48,10.37,10.48,958800.0,9.5183,9.5639,9.4635,9.5639,958800.0
2013-07-03 10:30:00,10.48,10.49,10.44,10.45,454400.0,9.5639,9.5731,9.5274,9.5366,454400.0
2013-07-03 11:00:00,10.45,10.55,10.45,10.52,598800.0,9.5366,9.6278,9.5366,9.6004,598800.0
2013-07-03 11:30:00,10.52,10.62,10.51,10.62,756400.0,9.6004,9.6917,9.5913,9.6917,756400.0
2013-07-03 12:00:00,10.62,10.66,10.61,10.64,716400.0,9.6917,9.7282,9.6826,9.7099,716400.0
2013-07-03 12:30:00,10.64,10.65,10.56,10.58,1717600.0,9.7099,9.7191,9.6369,9.6552,1717600.0
2013-07-05 09:30:00,10.8,10.83,10.72,10.72,857600.0,9.856,9.8833,9.7829,9.7829,857600.0
2013-07-05 10:00:00,10.72,10.74,10.57,10.62,1228400.0,9.7829,9.8012,9.6461,9.6917,1228400.0
2013-07-05 10:30:00,10.62,10.69,10.59,10.68,689200.0,9.6917,9.7556,9.6643,9.7464,689200.0
2013-07-05 11:00:00,10.69,10.71,10.66,10.66,248800.0,9.7556,9.7738,9.7282,9.7282,248800.0
2013-07-05 11:30:00,10.66,10.76,10.62,10.76,387600.0,9.7282,9.8195,9.6917,9.8195,387600.0
2013-07-05 12:00:00,10.76,10.8,10.76,10.77,452800.0,9.8195,9.856,9.8195,9.8286,452800.0
2013-07-05 12:30:00,10.79,10.81,10.75,10.78,109200.0,9.8468,9.8651,9.8103,9.8377,109200.0
2013-07-05 13:00:00,10.78,10.81,10.74,10.78,259600.0,9.8377,9.8651,9.8012,9.8377,259600.0
2013-07-05 13:30:00,10.77,10.79,10.76,10.78,214400.0,9.8286,9.8468,9.8195,9.8377,214400.0
2013-07-05 14:00:00,10.79,10.86,10.78,10.86,729600.0,9.8468,9.9107,9.8377,9.9107,729600.0
2013-07-05 14:30:00,10.86,10.88,10.81,10.84,517600.0,9.9107,9.929,9.8651,9.8925,517600.0
2013-07-05 15:00:00,10.83,10.84,10.74,10.78,387200.0,9.8833,9.8925,9.8012,9.8377,387200.0
2013-07-05 15:30:00,10.78,10.91,10.77,10.9,1362400.0,9.8377,9.9563,9.8286,9.9472,1362400.0
2013-07-08 09:30:00,11.07,11.13,11.03,11.11,1203200.0,10.1024,10.1571,10.0659,10.1389,1203200.0
2013-07-08 10:00:00,11.12,11.18,11.11,11.13,477200.0,10.148,10.2027,10.1389,10.1571,477200.0
2013-07-08 10:30:00,11.13,11.16,11.1,11.11,647600.0,10.1571,10.1845,10.1297,10.1389,647600.0
2013-07-08 11:00:00,11.12,11.15,11.07,11.09,867600.0,10.148,10.1754,10.1024,10.1206,867600.0
2013-07-08 11:30:00,11.08,11.09,11.03,11.05,481200.0,10.1115,10.1206,10.0659,10.0841,481200.0
2013-07-08 12:00:00,11.05,11.06,11.02,11.02,160000.0,10.0841,10.0932,10.0567,10.0567,160000.0
2013-07-08 12:30:00,11.03,11.08,11.03,11.04,240800.0,10.0659,10.1115,10.0659,10.075,240800.0
2013-07-08 13:00:00,11.06,11.08,11.02,11.04,161200.0,10.0932,10.1115,10.0567,10.075,161200.0
2013-07-08 13:30:00,11.03,11.11,11.03,11.09,378400.0,10.0659,10.1389,10.0659,10.1206,378400.0
2013-07-08 14:00:00,11.1,11.11,11.06,11.06,379200.0,10.1297,10.1389,10.0932,10.0932,379200.0
2013-07-08 14:30:00,11.08,11.12,11.08,11.11,215600.0,10.1115,10.148,10.1115,10.1389,215600.0
2013-07-08 15:00:00,11.11,11.11,11.06,11.06,165600.0,10.1389,10.1389,10.0932,10.0932,165600.0
2013-07-08 15:30:00,11.06,11.1,11.04,11.09,716000.0,10.0932,10.1297,10.075,10.1206,716000.0
2013-07-09 09:30:00,11.3,11.33,11.23,11.25,1476000.0,10.3123,10.3396,10.2484,10.2666,1476000.0
2013-07-09 10:00:00,11.25,11.25,11.17,11.17,1337600.0,10.2666,10.2666,10.1936,10.1936,1337600.0
2013-07-09 10:30:00,11.17,11.26,11.15,11.25,518400.0,10.1936,10.2757,10.1754,10.2666,518400.0
2013-07-09 11:00:00,11.26,11.29,11.25,11.28,613600.0,10.2757,10.3031,10.2666,10.294,613600.0
2013-07-09 11:30:00,11.28,11.31,11.27,11.28,490800.0,10.294,10.3214,10.2849,10.294,490800.0
2013-07-09 12:00:00,11.28,11.31,11.28,11.3,165200.0,10.294,10.3214,10.294,10.3123,165200.0
2013-07-09 12:30:00,11.31,11.34,11.31,11.34,467200.0,10.3214,10.3488,10.3214,10.3488,467200.0
2013-07-09 13:00:00,11.34,11.36,11.32,11.32,206400.0,10.3488,10.367,10.3305,10.3305,206400.0
2013-07-09 13:30:00,11.31,11.34,11.29,11.33,665600.0,10.3214,10.3488,10.3031,10.3396,665600.0
2013-07-09 14:00:00,11.33,11.37,11.33,11.36,404800.0,10.3396,10.3761,10.3396,10.367,404800.0
2013-07-09 14:30:00,11.36,11.36,11.31,11.32,605600.0,10.367,10.367,10.3214,10.3305,605600.0
2013-07-09 15:00:00,11.32,11.36,11.31,11.35,421200.0,10.3305,10.367,10.3214,10.3579,421200.0
2013-07-09 15:30:00,11.35,11.37,11.3,11.32,1075200.0,10.3579,10.3761,10.3123,10.3305,1075200.0
2013-07-10 09:30:00,11.3,11.35,11.3,11.34,597600.0,10.3123,10.3579,10.3123,10.3488,597600.0
2013-07-10 10:00:00,11.34,11.35,11.27,11.28,565600.0,10.3488,10.3579,10.2849,10.294,565600.0
2013-07-10 10:30:00,11.29,11.29,11.25,11.28,388400.0,10.3031,10.3031,10.2666,10.294,388400.0
2013-07-10 11:00:00,11.28,11.29,11.24,11.24,398400.0,10.294,10.3031,10.2575,10.2575,398400.0
2013-07-10 11:30:00,11.26,11.31,11.26,11.26,533200.0,10.2757,10.3214,10.2757,10.2757,533200.0
2013-07-10 12:00:00,11.26,11.29,11.25,11.26,106400.0,10.2757,10.3031,10.2666,10.2757,106400.0
2013-07-10 12:30:00,11.27,11.3,11.27,11.29,130800.0,10.2849,10.3123,10.2849,10.3031,130800.0
2013-07-10 13:00:00,11.28,11.29,11.27,11.27,179200.0,10.294,10.3031,10.2849,10.2849,179200.0
2013-07-10 13:30:00,11.28,11.31,11.28,11.29,253600.0,10.294,10.3214,10.294,10.3031,253600.0
2013-07-10 14:00:00,11.28,11.45,11.27,11.35,1991200.0,10.294,10.4491,10.2849,10.3579,1991200.0
2013-07-10 14:30:00,11.36,11.37,11.22,11.27,969600.0,10.367,10.3761,10.2392,10.2849,969600.0
2013-07-10 15:00:00,11.28,11.36,11.24,11.33,971200.0,10.294,10.367,10.2575,10.3396,971200.0
2013-07-10 15:30:00,11.32,11.35,11.29,11.34,958400.0,10.3305,10.3579,10.3031,10.3488,958400.0
2013-07-11 09:30:00,11.73,11.74,11.65,11.67,1673600.0,10.7047,10.7138,10.6317,10.6499,1673600.0
2013-07-11 10:00:00,11.67,11.7,11.64,11.68,543200.0,10.6499,10.6773,10.6225,10.659,543200.0
2013-07-11 10:30:00,11.67,11.7,11.62,11.68,736000.0,10.6499,10.6773,10.6043,10.659,736000.0
2013-07-11 11:00:00,11.68,11.71,11.68,11.71,360800.0,10.659,10.6864,10.659,10.6864,360800.0
2013-07-11 11:30:00,11.71,11.72,11.68,11.7,346800.0,10.6864,10.6955,10.659,10.6773,346800.0
2013-07-11 12:00:00,11.71,11.71,11.66,11.68,563600.0,10.6864,10.6864,10.6408,10.659,563600.0
2013-07-11 12:30:00,11.68,11.7,11.66,11.69,360400.0,10.659,10.6773,10.6408,10.6682,360400.0
2013-07-11 13:00:00,11.69,11.7,11.68,11.69,187600.0,10.6682,10.6773,10.659,10.6682,187600.0
2013-07-11 13:30:00,11.69,11.7,11.66,11.69,378000.0,10.6682,10.6773,10.6408,10.6682,378000.0
2013-07-11 14:00:00,11.7,11.78,11.69,11.76,696400.0,10.6773,10.7503,10.6682,10.732,696400.0
2013-07-11 14:30:00,11.76,11.81,11.75,11.77,810400.0,10.732,10.7777,10.7229,10.7412,810400.0
2013-07-11 15:00:00,11.76,11.81,11.76,11.8,570800.0,10.732,10.7777,10.732,10.7685,570800.0
2013-07-11 15:30:00,11.8,11.84,11.76,11.79,1322800.0,10.7685,10.805,10.732,10.7594,1322800.0
2013-07-12 09:30:00,11.8,11.82,11.76,11.79,1431600.0,10.7685,10.7868,10.732,10.7594,1431600.0
2013-07-12 10:00:00,11.79,11.83,11.76,11.81,548400.0,10.7594,10.7959,10.732,10.7777,548400.0
2013-07-12 10:30:00,11.81,11.85,11.79,11.8,313600.0,10.7777,10.8142,10.7594,10.7685,313600.0
2013-07-12 11:00:00,11.8,11.82,11.78,11.78,474400.0,10.7685,10.7868,10.7503,10.7503,474400.0
2013-07-12 11:30:00,11.79,11.8,11.74,11.76,670000.0,10.7594,10.7685,10.7138,10.732,670000.0
2013-07-12 12:00:00,11.75,11.77,11.74,11.75,260800.0,10.7229,10.7412,10.7138,10.7229,260800.0
2013-07-12 12:30:00,11.76,11.78,11.74,11.77,641600.0,10.732,10.7503,10.7138,10.7412,641600.0
2013-07-12 13:00:00,11.77,11.8,11.74,11.79,457600.0,10.7412,10.7685,10.7138,10.7594,457600.0
2013-07-12 13:30:00,11.79,11.81,11.77,11.8,304800.0,10.7594,10.7777,10.7412,10.7685,304800.0
2013-07-12 14:00:00,11.79,11.8,11.77,11.78,254000.0,10.7594,10.7685,10.7412,10.7503,254000.0
2013-07-12 14:30:00,11.79,11.8,11.77,11.8,145600.0,10.7594,10.7685,10.7412,10.7685,145600.0
2013-07-12 15:00:00,11.8,11.8,11.77,11.8,322400.0,10.7685,10.7685,10.7412,10.7685,322400.0
2013-07-12 15:30:00,11.81,11.89,11.8,11.86,1054400.0,10.7777,10.8507,10.7685,10.8233,1054400.0
2013-07-15 09:30:00,11.92,11.95,11.85,11.89,1275200.0,10.8781,10.9054,10.8142,10.8507,1275200.0
2013-07-15 10:00:00,11.9,11.93,11.87,11.9,535200.0,10.8598,10.8872,10.8324,10.8598,535200.0
2013-07-15 10:30:00,11.9,11.93,11.88,11.92,415200.0,10.8598,10.8872,10.8416,10.8781,415200.0
2013-07-15 11:00:00,11.92,11.94,11.9,11.94,456000.0,10.8781,10.8963,10.8598,10.8963,456000.0
2013-07-15 11:30:00,11.93,11.96,11.93,11.95,537200.0,10.8872,10.9146,10.8872,10.9054,537200.0
2013-07-15 12:00:00,11.96,11.97,11.94,11.96,294000.0,10.9146,10.9237,10.8963,10.9146,294000.0
2013-07-15 12:30:00,11.97,11.97,11.94,11.94,162800.0,10.9237,10.9237,10.8963,10.8963,162800.0
2013-07-15 13:00:00,11.94,11.96,11.92,11.95,330000.0,10.8963,10.9146,10.8781,10.9054,330000.0
2013-07-15 13:30:00,11.94,11.97,11.93,11.96,353600.0,10.8963,10.9237,10.8872,10.9146,353600.0
2013-07-15 14:00:00,11.96,11.99,11.96,11.99,454400.0,10.9146,10.9419,10.9146,10.9419,454400.0
2013-07-15 14:30:00,11.98,12.01,11.97,11.98,544400.0,10.9328,10.9602,10.9237,10.9328,544400.0
2013-07-15 15:00:00,11.98,11.99,11.96,11.96,502000.0,10.9328,10.9419,10.9146,10.9146,502000.0
2013-07-15 15:30:00,11.97,11.98,11.95,11.96,619200.0,10.9237,10.9328,10.9054,10.9146,619200.0
2013-07-16 09:30:00,11.97,11.99,11.89,11.9,1593600.0,10.9237,10.9419,10.8507,10.8598,1593600.0
2013-07-16 10:00:00,11.9,11.96,11.9,11.92,701600.0,10.8598,10.9146,10.8598,10.8781,701600.0
2013-07-16 10:30:00,11.92,11.93,11.86,11.86,926000.0,10.8781,10.8872,10.8233,10.8233,926000.0
2013-07-16 11:00:00,11.86,11.87,11.81,11.82,712000.0,10.8233,10.8324,10.7777,10.7868,712000.0
2013-07-16 11:30:00,11.81,11.82,11.75,11.79,1133600.0,10.7777,10.7868,10.7229,10.7594,1133600.0
2013-07-16 12:00:00,11.79,11.82,11.78,11.82,461600.0,10.7594,10.7868,10.7503,10.7868,461600.0
2013-07-16 12:30:00,11.82,11.82,11.78,11.78,276800.0,10.7868,10.7868,10.7503,10.7503,276800.0
2013-07-16 13:00:00,11.78,11.78,11.72,11.73,494800.0,10.7503,10.7503,10.6955,10.7047,494800.0
2013-07-16 13:30:00,11.73,11.79,11.72,11.79,402400.0,10.7047,10.7594,10.6955,10.7594,402400.0
2013-07-16 14:00:00,11.8,11.85,11.79,11.82,368000.0,10.7685,10.8142,10.7594,10.7868,368000.0
2013-07-16 14:30:00,11.82,11.83,11.8,11.8,312000.0,10.7868,10.7959,10.7685,10.7685,312000.0
2013-07-16 15:00:00,11.8,11.8,11.75,11.8,417200.0,10.7685,10.7685,10.7229,10.7685,417200.0
2013-07-16 15:30:00,11.8,11.83,11.79,11.82,1064000.0,10.7685,10.7959,10.7594,10.7868,1064000.0
2013-07-17 09:30:00,11.95,11.97,11.87,11.92,1662800.0,10.9054,10.9237,10.8324,10.8781,1662800.0
2013-07-17 10:00:00,11.91,11.97,11.91,11.97,835200.0,10.8689,10.9237,10.8689,10.9237,835200.0
2013-07-17 10:30:00,11.97,12.02,11.89,11.94,1444000.0,10.9237,10.9693,10.8507,10.8963,1444000.0
2013-07-17 11:00:00,11.94,11.97,11.9,11.91,859200.0,10.8963,10.9237,10.8598,10.8689,859200.0
2013-07-17 11:30:00,11.91,11.93,11.87,11.89,573600.0,10.8689,10.8872,10.8324,10.8507,573600.0
2013-07-17 12:00:00,11.89,11.96,11.89,11.93,352000.0,10.8507,10.9146,10.8507,10.8872,352000.0
2013-07-17 12:30:00,11.94,11.96,11.94,11.95,238000.0,10.8963,10.9146,10.8963,10.9054,238000.0
2013-07-17 13:00:00,11.95,11.98,11.93,11.93,332000.0,10.9054,10.9328,10.8872,10.8872,332000.0
2013-07-17 13:30:00,11.94,11.95,11.92,11.95,316400.0,10.8963,10.9054,10.8781,10.9054,316400.0
2013-07-17 14:00:00,11.96,11.96,11.94,11.94,342400.0,10.9146,10.9146,10.8963,10.8963,342400.0
2013-07-17 14:30:00,11.94,11.94,11.87,11.89,858000.0,10.8963,10.8963,10.8324,10.8507,858000.0
2013-07-17 15:00:00,11.89,11.92,11.87,11.9,1211200.0,10.8507,10.8781,10.8324,10.8598,1211200.0
2013-07-17 15:30:00,11.9,11.93,11.86,11.9,683600.0,10.8598,10.8872,10.8233,10.8598,683600.0
2013-07-18 09:30:00,11.98,12.05,11.96,12.03,1044800.0,10.9328,10.9967,10.9146,10.9784,1044800.0
2013-07-18 10:00:00,12.04,12.15,12.03,12.15,1102000.0,10.9876,11.088,10.9784,11.088,1102000.0
2013-07-18 10:30:00,12.15,12.19,12.13,12.17,1086800.0,11.088,11.1245,11.0697,11.1062,1086800.0
2013-07-18 11:00:00,12.17,12.18,12.14,12.15,570000.0,11.1062,11.1153,11.0788,11.088,570000.0
2013-07-18 11:30:00,12.15,12.17,12.12,12.13,673600.0,11.088,11.1062,11.0606,11.0697,673600.0
2013-07-18 12:00:00,12.13,12.18,12.12,12.13,780000.0,11.0697,11.1153,11.0606,11.0697,780000.0
2013-07-18 12:30:00,12.12,12.13,12.08,12.09,438800.0,11.0606,11.0697,11.0241,11.0332,438800.0
2013-07-18 13:00:00,12.09,12.11,12.05,12.07,266000.0,11.0332,11.0514,10.9967,11.0149,266000.0
2013-07-18 13:30:00,12.06,12.11,12.06,12.1,466000.0,11.0058,11.0514,11.0058,11.0423,466000.0
2013-07-18 14:00:00,12.11,12.13,12.1,12.12,371600.0,11.0514,11.0697,11.0423,11.0606,371600.0
2013-07-18 14:30:00,12.13,12.15,12.12,12.13,398800.0,11.0697,11.088,11.0606,11.0697,398800.0
2013-07-18 15:00:00,12.13,12.13,12.07,12.11,392400.0,11.0697,11.0697,11.0149,11.0514,392400.0
2013-07-18 15:30:00,12.11,12.11,12.06,12.11,1927200.0,11.0514,11.0514,11.0058,11.0514,1927200.0
2013-07-19 09:30:00,12.03,12.06,11.98,12.02,2111600.0,10.9784,11.0058,10.9328,10.9693,2111600.0
2013-07-19 10:00:00,12.02,12.06,12.0,12.03,507600.0,10.9693,11.0058,10.9511,10.9784,507600.0
2013-07-19 10:30:00,12.03,12.09,12.03,12.08,419600.0,10.9784,11.0332,10.9784,11.0241,419600.0
2013-07-19 11:00:00,12.08,12.11,12.05,12.11,452800.0,11.0241,11.0514,10.9967,11.0514,452800.0
2013-07-19 11:30:00,12.11,12.11,12.05,12.06,396000.0,11.0514,11.0514,10.9967,11.0058,396000.0
2013-07-19 12:00:00,12.07,12.09,12.06,12.07,350800.0,11.0149,11.0332,11.0058,11.0149,350800.0
2013-07-19 12:30:00,12.06,12.07,12.05,12.07,86400.0,11.0058,11.0149,10.9967,11.0149,86400.0
2013-07-19 13:00:00,12.07,12.09,12.06,12.06,122800.0,11.0149,11.0332,11.0058,11.0058,122800.0
2013-07-19 13:30:00,12.06,12.1,12.06,12.09,216400.0,11.0058,11.0423,11.0058,11.0332,216400.0
2013-07-19 14:00:00,12.1,12.14,12.09,12.13,412400.0,11.0423,11.0788,11.0332,11.0697,412400.0
2013-07-19 14:30:00,12.13,12.13,12.1,12.11,200000.0,11.0697,11.0697,11.0423,11.0514,200000.0
2013-07-19 15:00:00,12.11,12.13,12.11,12.12,292800.0,11.0514,11.0697,11.0514,11.0606,292800.0
2013-07-19 15:30:00,12.12,12.16,12.12,12.15,474400.0,11.0606,11.0971,11.0606,11.088,474400.0
2013-07-22 09:30:00,12.22,12.23,12.14,12.16,782800.0,11.1518,11.161,11.0788,11.0971,782800.0
2013-07-22 10:00:00,12.15,12.21,12.13,12.18,332400.0,11.088,11.1427,11.0697,11.1153,332400.0
2013-07-22 10:30:00,12.18,12.22,12.16,12.21,311600.0,11.1153,11.1518,11.0971,11.1427,311600.0
2013-07-22 11:00:00,12.21,12.27,12.21,12.26,408400.0,11.1427,11.1975,11.1427,11.1883,408400.0
2013-07-22 11:30:00,12.26,12.29,12.22,12.23,756400.0,11.1883,11.2157,11.1518,11.161,756400.0
2013-07-22 12:00:00,12.23,12.24,12.22,12.24,188400.0,11.161,11.1701,11.1518,11.1701,188400.0
2013-07-22 12:30:00,12.24,12.26,12.23,12.24,223200.0,11.1701,11.1883,11.161,11.1701,223200.0
2013-07-22 13:00:00,12.24,12.25,12.2,12.22,217200.0,11.1701,11.1792,11.1336,11.1518,217200.0
2013-07-22 13:30:00,12.21,12.22,12.18,12.2,256800.0,11.1427,11.1518,11.1153,11.1336,256800.0
2013-07-22 14:00:00,12.21,12.23,12.2,12.21,319600.0,11.1427,11.161,11.1336,11.1427,319600.0
2013-07-22 14:30:00,12.22,12.26,12.21,12.26,241600.0,11.1518,11.1883,11.1427,11.1883,241600.0
2013-07-22 15:00:00,12.26,12.26,12.23,12.24,325200.0,11.1883,11.1883,11.161,11.1701,325200.0
2013-07-22 15:30:00,12.24,12.24,12.19,12.23,836000.0,11.1701,11.1701,11.1245,11.161,836000.0
2013-07-23 09:30:00,12.3,12.31,12.25,12.27,1215600.0,11.2248,11.234,11.1792,11.1975,1215600.0
2013-07-23 10:00:00,12.27,12.27,12.2,12.2,738000.0,11.1975,11.1975,11.1336,11.1336,738000.0
2013-07-23 10:30:00,12.2,12.2,12.16,12.16,562400.0,11.1336,11.1336,11.0971,11.0971,562400.0
2013-07-23 11:00:00,12.15,12.2,12.14,12.19,480000.0,11.088,11.1336,11.0788,11.1245,480000.0
2013-07-23 11:30:00,12.19,12.22,12.17,12.19,499200.0,11.1245,11.1518,11.1062,11.1245,499200.0
2013-07-23 12:00:00,12.18,12.21,12.17,12.2,343600.0,11.1153,11.1427,11.1062,11.1336,343600.0
2013-07-23 12:30:00,12.2,12.2,12.17,12.17,156000.0,11.1336,11.1336,11.1062,11.1062,156000.0
2013-07-23 13:00:00,12.18,12.24,12.18,12.22,390800.0,11.1153,11.1701,11.1153,11.1518,390800.0
2013-07-23 13:30:00,12.23,12.24,12.2,12.21,275200.0,11.161,11.1701,11.1336,11.1427,275200.0
2013-07-23 14:00:00,12.22,12.23,12.21,12.22,151200.0,11.1518,11.161,11.1427,11.1518,151200.0
2013-07-23 14:30:00,12.22,12.26,12.21,12.25,456400.0,11.1518,11.1883,11.1427,11.1792,456400.0
2013-07-23 15:00:00,12.24,12.25,12.21,12.22,385600.0,11.1701,11.1792,11.1427,11.1518,385600.0
2013-07-23 15:30:00,12.22,12.24,12.15,12.18,1194000.0,11.1518,11.1701,11.088,11.1153,1194000.0
2013-07-24 09:30:00,12.3,12.31,12.15,12.15,1332400.0,11.2248,11.234,11.088,11.088,1332400.0
2013-07-24 10:00:00,12.15,12.19,12.06,12.08,1898000.0,11.088,11.1245,11.0058,11.0241,1898000.0
2013-07-24 10:30:00,12.08,12.13,12.06,12.1,616400.0,11.0241,11.0697,11.0058,11.0423,616400.0
2013-07-24 11:00:00,12.1,12.13,12.08,12.12,440000.0,11.0423,11.0697,11.0241,11.0606,440000.0
2013-07-24 11:30:00,12.13,12.15,12.1,12.1,562000.0,11.0697,11.088,11.0423,11.0423,562000.0
2013-07-24 12:00:00,12.1,12.11,12.02,12.04,564000.0,11.0423,11.0514,10.9693,10.9876,564000.0
2013-07-24 12:30:00,12.04,12.06,12.01,12.01,313200.0,10.9876,11.0058,10.9602,10.9602,313200.0
2013-07-24 13:00:00,12.02,12.05,11.97,11.99,998400.0,10.9693,10.9967,10.9237,10.9419,998400.0
2013-07-24 13:30:00,11.99,11.99,11.95,11.99,473600.0,10.9419,10.9419,10.9054,10.9419,473600.0
2013-07-24 14:00:00,11.99,12.04,11.99,12.03,414400.0,10.9419,10.9876,10.9419,10.9784,414400.0
2013-07-24 14:30:00,12.03,12.04,11.99,12.03,482800.0,10.9784,10.9876,10.9419,10.9784,482800.0
2013-07-24 15:00:00,12.03,12.03,11.96,12.01,737200.0,10.9784,10.9784,10.9146,10.9602,737200.0
2013-07-24 15:30:00,12.02,12.04,11.98,12.03,1643600.0,10.9693,10.9876,10.9328,10.9784,1643600.0
2013-07-25 09:30:00,11.96,12.03,11.9,12.0,1536000.0,10.9146,10.9784,10.8598,10.9511,1536000.0
2013-07-25 10:00:00,12.02,12.05,12.01,12.01,801600.0,10.9693,10.9967,10.9602,10.9602,801600.0
2013-07-25 10:30:00,12.01,12.03,11.97,12.01,282800.0,10.9602,10.9784,10.9237,10.9602,282800.0
2013-07-25 11:00:00,12.0,12.0,11.9,11.92,268400.0,10.9511,10.9511,10.8598,10.8781,268400.0
2013-07-25 11:30:00,11.91,11.95,11.9,11.95,201200.0,10.8689,10.9054,10.8598,10.9054,201200.0
2013-07-25 12:00:00,11.94,12.02,11.93,12.01,229200.0,10.8963,10.9693,10.8872,10.9602,229200.0
2013-07-25 12:30:00,12.02,12.09,12.01,12.08,363600.0,10.9693,11.0332,10.9602,11.0241,363600.0
2013-07-25 13:00:00,12.08,12.09,12.06,12.08,218800.0,11.0241,11.0332,11.0058,11.0241,218800.0
2013-07-25 13:30:00,12.07,12.09,12.05,12.06,145600.0,11.0149,11.0332,10.9967,11.0058,145600.0
2013-07-25 14:00:00,12.06,12.11,12.02,12.03,288400.0,11.0058,11.0514,10.9693,10.9784,288400.0
2013-07-25 14:30:00,12.03,12.06,12.01,12.01,292400.0,10.9784,11.0058,10.9602,10.9602,292400.0
2013-07-25 15:00:00,12.01,12.13,12.01,12.09,607200.0,10.9602,11.0697,10.9602,11.0332,607200.0
2013-07-25 15:30:00,12.09,12.13,12.08,12.12,592000.0,11.0332,11.0697,11.0241,11.0606,592000.0
2013-07-26 09:30:00,11.96,12.0,11.95,12.0,1232000.0,10.9146,10.9511,10.9054,10.9511,1232000.0
2013-07-26 10:00:00,11.99,12.02,11.93,11.93,562000.0,10.9419,10.9693,10.8872,10.8872,562000.0
2013-07-26 10:30:00,11.93,11.95,11.81,11.84,842800.0,10.8872,10.9054,10.7777,10.805,842800.0
2013-07-26 11:00:00,11.83,11.89,11.81,11.86,500800.0,10.7959,10.8507,10.7777,10.8233,500800.0
2013-07-26 11:30:00,11.87,11.93,11.86,11.92,340400.0,10.8324,10.8872,10.8233,10.8781,340400.0
2013-07-26 12:00:00,11.93,11.97,11.93,11.97,564000.0,10.8872,10.9237,10.8872,10.9237,564000.0
2013-07-26 12:30:00,11.97,11.99,11.96,11.96,336000.0,10.9237,10.9419,10.9146,10.9146,336000.0
2013-07-26 13:00:00,11.96,12.05,11.96,12.04,268400.0,10.9146,10.9967,10.9146,10.9876,268400.0
2013-07-26 13:30:00,12.04,12.04,12.01,12.03,131600.0,10.9876,10.9876,10.9602,10.9784,131600.0
2013-07-26 14:00:00,12.03,12.07,11.99,11.99,354000.0,10.9784,11.0149,10.9419,10.9419,354000.0
2013-07-26 14:30:00,11.99,12.08,11.99,12.06,237600.0,10.9419,11.0241,10.9419,11.0058,237600.0
2013-07-26 15:00:00,12.06,12.11,12.04,12.08,576400.0,11.0058,11.0514,10.9876,11.0241,576400.0
2013-07-26 15:30:00,12.09,12.15,12.08,12.15,729600.0,11.0332,11.088,11.0241,11.088,729600.0
2013-07-29 09:30:00,12.05,12.13,12.05,12.09,724000.0,10.9967,11.0697,10.9967,11.0332,724000.0
2013-07-29 10:00:00,12.09,12.11,12.02,12.07,616000.0,11.0332,11.0514,10.9693,11.0149,616000.0
2013-07-29 10:30:00,12.06,12.06,12.01,12.06,428400.0,11.0058,11.0058,10.9602,11.0058,428400.0
2013-07-29 11:00:00,12.05,12.06,11.94,11.95,406400.0,10.9967,11.0058,10.8963,10.9054,406400.0
2013-07-29 11:30:00,11.95,11.98,11.94,11.97,454800.0,10.9054,10.9328,10.8963,10.9237,454800.0
2013-07-29 12:00:00,11.97,11.99,11.96,11.99,376000.0,10.9237,10.9419,10.9146,10.9419,376000.0
2013-07-29 12:30:00,11.99,12.02,11.98,12.01,222000.0,10.9419,10.9693,10.9328,10.9602,222000.0
2013-07-29 13:00:00,12.01,12.03,12.0,12.01,193600.0,10.9602,10.9784,10.9511,10.9602,193600.0
2013-07-29 13:30:00,12.01,12.02,11.97,12.0,113200.0,10.9602,10.9693,10.9237,10.9511,113200.0
2013-07-29 14:00:00,12.0,12.08,12.0,12.07,449200.0,10.9511,11.0241,10.9511,11.0149,449200.0
2013-07-29 14:30:00,12.07,12.09,12.05,12.06,246400.0,11.0149,11.0332,10.9967,11.0058,246400.0
2013-07-29 15:00:00,12.06,12.06,12.03,12.06,164000.0,11.0058,11.0058,10.9784,11.0058,164000.0
2013-07-29 15:30:00,12.06,12.06,11.99,12.03,833200.0,11.0058,11.0058,10.9419,10.9784,833200.0
2013-07-30 09:30:00,12.15,12.18,12.09,12.12,1288400.0,11.088,11.1153,11.0332,11.0606,1288400.0
2013-07-30 10:00:00,12.11,12.16,12.11,12.15,367200.0,11.0514,11.0971,11.0514,11.088,367200.0
2013-07-30 10:30:00,12.14,12.15,12.08,12.09,334400.0,11.0788,11.088,11.0241,11.0332,334400.0
2013-07-30 11:00:00,12.08,12.12,12.07,12.11,402400.0,11.0241,11.0606,11.0149,11.0514,402400.0
2013-07-30 11:30:00,12.1,12.13,12.1,12.11,228800.0,11.0423,11.0697,11.0423,11.0514,228800.0
2013-07-30 12:00:00,12.11,12.12,12.06,12.07,317200.0,11.0514,11.0606,11.0058,11.0149,317200.0
2013-07-30 12:30:00,12.08,12.1,12.06,12.08,202000.0,11.0241,11.0423,11.0058,11.0241,202000.0
2013-07-30 13:00:00,12.09,12.09,11.98,11.99,439600.0,11.0332,11.0332,10.9328,10.9419,439600.0
2013-07-30 13:30:00,11.99,11.99,11.95,11.99,506800.0,10.9419,10.9419,10.9054,10.9419,506800.0
2013-07-30 14:00:00,11.98,12.01,11.97,12.0,234000.0,10.9328,10.9602,10.9237,10.9511,234000.0
2013-07-30 14:30:00,12.0,12.03,12.0,12.01,339600.0,10.9511,10.9784,10.9511,10.9602,339600.0
2013-07-30 15:00:00,12.01,12.08,11.99,12.07,399600.0,10.9602,11.0241,10.9419,11.0149,399600.0
2013-07-30 15:30:00,12.08,12.1,12.03,12.03,1212400.0,11.0241,11.0423,10.9784,10.9784,1212400.0
2013-07-31 09:30:00,12.11,12.17,12.11,12.15,592400.0,11.0514,11.1062,11.0514,11.088,592400.0
2013-07-31 10:00:00,12.16,12.22,12.12,12.22,637200.0,11.0971,11.1518,11.0606,11.1518,637200.0
2013-07-31 10:30:00,12.22,12.27,12.21,12.25,426000.0,11.1518,11.1975,11.1427,11.1792,426000.0
2013-07-31 11:00:00,12.25,12.26,12.19,12.19,324400.0,11.1792,11.1883,11.1245,11.1245,324400.0
2013-07-31 11:30:00,12.19,12.22,12.18,12.19,433200.0,11.1245,11.1518,11.1153,11.1245,433200.0
2013-07-31 12:00:00,12.18,12.19,12.16,12.16,225600.0,11.1153,11.1245,11.0971,11.0971,225600.0
2013-07-31 12:30:00,12.16,12.16,12.11,12.11,184400.0,11.0971,11.0971,11.0514,11.0514,184400.0
2013-07-31 13:00:00,12.11,12.12,12.09,12.1,186400.0,11.0514,11.0606,11.0332,11.0423,186400.0
2013-07-31 13:30:00,12.1,12.13,12.1,12.11,224400.0,11.0423,11.0697,11.0423,11.0514,224400.0
2013-07-31 14:00:00,12.11,12.22,12.03,12.15,1872400.0,11.0514,11.1518,10.9784,11.088,1872400.0
2013-07-31 14:30:00,12.16,12.3,12.16,12.3,1033200.0,11.0971,11.2248,11.0971,11.2248,1033200.0
2013-07-31 15:00:00,12.3,12.3,12.17,12.22,369200.0,11.2248,11.2248,11.1062,11.1518,369200.0
2013-07-31 15:30:00,12.22,12.22,12.01,12.04,1630800.0,11.1518,11.1518,10.9602,10.9876,1630800.0
2013-08-01 09:30:00,12.33,12.39,12.31,12.35,1190000.0,11.2522,11.307,11.234,11.2705,1190000.0
2013-08-01 10:00:00,12.33,12.44,12.33,12.44,410400.0,11.2522,11.3526,11.2522,11.3526,410400.0
2013-08-01 10:30:00,12.43,12.43,12.37,12.37,517600.0,11.3435,11.3435,11.2887,11.2887,517600.0
2013-08-01 11:00:00,12.38,12.39,12.36,12.39,597600.0,11.2978,11.307,11.2796,11.307,597600.0
2013-08-01 11:30:00,12.39,12.41,12.38,12.4,371200.0,11.307,11.3252,11.2978,11.3161,371200.0
2013-08-01 12:00:00,12.4,12.44,12.37,12.42,412800.0,11.3161,11.3526,11.2887,11.3344,412800.0
2013-08-01 12:30:00,12.43,12.44,12.4,12.41,188800.0,11.3435,11.3526,11.3161,11.3252,188800.0
2013-08-01 13:00:00,12.4,12.41,12.39,12.4,127600.0,11.3161,11.3252,11.307,11.3161,127600.0
2013-08-01 13:30:00,12.4,12.43,12.39,12.43,58400.0,11.3161,11.3435,11.307,11.3435,58400.0
2013-08-01 14:00:00,12.43,12.48,12.42,12.47,566400.0,11.3435,11.3891,11.3344,11.38,566400.0
2013-08-01 14:30:00,12.47,12.48,12.45,12.46,188800.0,11.38,11.3891,11.3617,11.3709,188800.0
2013-08-01 15:00:00,12.47,12.47,12.41,12.44,322000.0,11.38,11.38,11.3252,11.3526,322000.0
2013-08-01 15:30:00,12.44,12.51,12.44,12.47,923200.0,11.3526,11.4165,11.3526,11.38,923200.0
2013-08-02 09:30:00,12.39,12.41,12.34,12.38,1685600.0,11.307,11.3252,11.2613,11.2978,1685600.0
2013-08-02 10:00:00,12.39,12.45,12.36,12.44,534800.0,11.307,11.3617,11.2796,11.3526,534800.0
2013-08-02 10:30:00,12.44,12.44,12.38,12.38,698000.0,11.3526,11.3526,11.2978,11.2978,698000.0
2013-08-02 11:00:00,12.38,12.42,12.36,12.42,375600.0,11.2978,11.3344,11.2796,11.3344,375600.0
2013-08-02 11:30:00,12.42,12.44,12.41,12.43,299200.0,11.3344,11.3526,11.3252,11.3435,299200.0
2013-08-02 12:00:00,12.43,12.45,12.43,12.43,123600.0,11.3435,11.3617,11.3435,11.3435,123600.0
2013-08-02 12:30:00,12.44,12.48,12.43,12.47,412400.0,11.3526,11.3891,11.3435,11.38,412400.0
2013-08-02 13:00:00,12.46,12.49,12.44,12.47,272800.0,11.3709,11.3982,11.3526,11.38,272800.0
2013-08-02 13:30:00,12.47,12.47,12.44,12.45,85600.0,11.38,11.38,11.3526,11.3617,85600.0
2013-08-02 14:00:00,12.44,12.47,12.44,12.46,218400.0,11.3526,11.38,11.3526,11.3709,218400.0
2013-08-02 14:30:00,12.46,12.48,12.43,12.47,194800.0,11.3709,11.3891,11.3435,11.38,194800.0
2013-08-02 15:00:00,12.47,12.49,12.46,12.49,165200.0,11.38,11.3982,11.3709,11.3982,165200.0
2013-08-02 15:30:00,12.49,12.54,12.48,12.53,819200.0,11.3982,11.4439,11.3891,11.4347,819200.0
2013-08-05 09:30:00,12.46,12.47,12.4,12.47,488800.0,11.3709,11.38,11.3161,11.38,488800.0
2013-08-05 10:00:00,12.48,12.5,12.46,12.49,323200.0,11.3891,11.4074,11.3709,11.3982,323200.0
2013-08-05 10:30:00,12.49,12.54,12.49,12.51,264400.0,11.3982,11.4439,11.3982,11.4165,264400.0
2013-08-05 11:00:00,12.51,12.53,12.51,12.52,162400.0,11.4165,11.4347,11.4165,11.4256,162400.0
2013-08-05 11:30:00,12.52,12.52,12.47,12.49,223200.0,11.4256,11.4256,11.38,11.3982,223200.0
2013-08-05 12:00:00,12.49,12.52,12.49,12.5,84400.0,11.3982,11.4256,11.3982,11.4074,84400.0
2013-08-05 12:30:00,12.49,12.49,12.47,12.48,127600.0,11.3982,11.3982,11.38,11.3891,127600.0
2013-08-05 13:00:00,12.48,12.48,12.43,12.47,256000.0,11.3891,11.3891,11.3435,11.38,256000.0
2013-08-05 13:30:00,12.47,12.49,12.45,12.47,187600.0,11.38,11.3982,11.3617,11.38,187600.0
2013-08-05 14:00:00,12.47,12.48,12.45,12.47,75200.0,11.38,11.3891,11.3617,11.38,75200.0
2013-08-05 14:30:00,12.47,12.48,12.46,12.48,49200.0,11.38,11.3891,11.3709,11.3891,49200.0
2013-08-05 15:00:00,12.47,12.5,12.46,12.49,238000.0,11.38,11.4074,11.3709,11.3982,238000.0
2013-08-05 15:30:00,12.5,12.51,12.47,12.48,1121600.0,11.4074,11.4165,11.38,11.3891,1121600.0
2013-08-06 09:30:00,12.41,12.44,12.34,12.37,1192000.0,11.3252,11.3526,11.2613,11.2887,1192000.0
2013-08-06 10:00:00,12.37,12.37,12.3,12.31,544000.0,11.2887,11.2887,11.2248,11.234,544000.0
2013-08-06 10:30:00,12.3,12.3,12.2,12.2,707600.0,11.2248,11.2248,11.1336,11.1336,707600.0
2013-08-06 11:00:00,12.2,12.28,12.19,12.27,562000.0,11.1336,11.2066,11.1245,11.1975,562000.0
2013-08-06 11:30:00,12.27,12.28,12.26,12.28,358400.0,11.1975,11.2066,11.1883,11.2066,358400.0
2013-08-06 12:00:00,12.29,12.29,12.24,12.25,199200.0,11.2157,11.2157,11.1701,11.1792,199200.0
2013-08-06 12:30:00,12.26,12.32,12.26,12.31,162000.0,11.1883,11.2431,11.1883,11.234,162000.0
2013-08-06 13:00:00,12.32,12.32,12.3,12.31,140800.0,11.2431,11.2431,11.2248,11.234,140800.0
2013-08-06 13:30:00,12.31,12.31,12.26,12.27,196400.0,11.234,11.234,11.1883,11.1975,196400.0
2013-08-06 14:00:00,12.25,12.3,12.23,12.28,313600.0,11.1792,11.2248,11.161,11.2066,313600.0
2013-08-06 14:30:00,12.29,12.29,12.24,12.27,102400.0,11.2157,11.2157,11.1701,11.1975,102400.0
2013-08-06 15:00:00,12.27,12.29,12.26,12.29,134400.0,11.1975,11.2157,11.1883,11.2157,134400.0
2013-08-06 15:30:00,12.28,12.31,12.25,12.28,1408000.0,11.2066,11.234,11.1792,11.2066,1408000.0
2013-08-07 09:30:00,12.15,12.2,12.07,12.09,1281600.0,11.088,11.1336,11.0149,11.0332,1281600.0
2013-08-07 10:00:00,12.07,12.07,12.02,12.03,747600.0,11.0149,11.0149,10.9693,10.9784,747600.0
2013-08-07 10:30:00,12.03,12.08,12.01,12.08,443200.0,10.9784,11.0241,10.9602,11.0241,443200.0
2013-08-07 11:00:00,12.08,12.1,12.06,12.06,155600.0,11.0241,11.0423,11.0058,11.0058,155600.0
2013-08-07 11:30:00,12.06,12.08,12.03,12.07,434800.0,11.0058,11.0241,10.9784,11.0149,434800.0
2013-08-07 12:00:00,12.06,12.1,12.06,12.09,149600.0,11.0058,11.0423,11.0058,11.0332,149600.0
2013-08-07 12:30:00,12.08,12.15,12.08,12.15,305200.0,11.0241,11.088,11.0241,11.088,305200.0
2013-08-07 13:00:00,12.14,12.17,12.14,12.16,180000.0,11.0788,11.1062,11.0788,11.0971,180000.0
2013-08-07 13:30:00,12.17,12.17,12.13,12.15,120800.0,11.1062,11.1062,11.0697,11.088,120800.0
2013-08-07 14:00:00,12.15,12.17,12.11,12.13,104000.0,11.088,11.1062,11.0514,11.0697,104000.0
2013-08-07 14:30:00,12.13,12.16,12.12,12.15,212400.0,11.0697,11.0971,11.0606,11.088,212400.0
2013-08-07 15:00:00,12.15,12.2,12.15,12.18,577600.0,11.088,11.1336,11.088,11.1153,577600.0
2013-08-07 15:30:00,12.18,12.19,12.13,12.15,1130800.0,11.1153,11.1245,11.0697,11.088,1130800.0
2013-08-08 09:30:00,12.32,12.36,12.26,12.29,1921600.0,11.2431,11.2796,11.1883,11.2157,1921600.0
2013-08-08 10:00:00,12.28,12.29,12.16,12.2,968800.0,11.2066,11.2157,11.0971,11.1336,968800.0
2013-08-08 10:30:00,12.18,12.18,12.09,12.15,716000.0,11.1153,11.1153,11.0332,11.088,716000.0
2013-08-08 11:00:00,12.15,12.17,12.13,12.17,342800.0,11.088,11.1062,11.0697,11.1062,342800.0
2013-08-08 11:30:00,12.17,12.21,12.16,12.21,272800.0,11.1062,11.1427,11.0971,11.1427,272800.0
2013-08-08 12:00:00,12.21,12.29,12.21,12.28,548400.0,11.1427,11.2157,11.1427,11.2066,548400.0
2013-08-08 12:30:00,12.28,12.33,12.28,12.31,389600.0,11.2066,11.2522,11.2066,11.234,389600.0
2013-08-08 13:00:00,12.31,12.35,12.3,12.31,227600.0,11.234,11.2705,11.2248,11.234,227600.0
2013-08-08 13:30:00,12.32,12.33,12.29,12.33,354000.0,11.2431,11.2522,11.2157,11.2522,354000.0
2013-08-08 14:00:00,12.33,12.35,12.31,12.35,108000.0,11.2522,11.2705,11.234,11.2705,108000.0
2013-08-08 14:30:00,12.35,12.36,12.31,12.32,201600.0,11.2705,11.2796,11.234,11.2431,201600.0
2013-08-08 15:00:00,12.32,12.33,12.29,12.31,358400.0,11.2431,11.2522,11.2157,11.234,358400.0
2013-08-08 15:30:00,12.31,12.33,12.28,12.28,616800.0,11.234,11.2522,11.2066,11.2066,616800.0
2013-08-09 09:30:00,12.22,12.34,12.21,12.31,424000.0,11.1518,11.2613,11.1427,11.234,424000.0
2013-08-09 10:00:00,12.32,12.32,12.19,12.22,307200.0,11.2431,11.2431,11.1245,11.1518,307200.0
2013-08-09 10:30:00,12.22,12.27,12.17,12.18,304800.0,11.1518,11.1975,11.1062,11.1153,304800.0
2013-08-09 11:00:00,12.18,12.18,12.05,12.08,864800.0,11.1153,11.1153,10.9967,11.0241,864800.0
2013-08-09 11:30:00,12.08,12.15,12.07,12.13,557600.0,11.0241,11.088,11.0149,11.0697,557600.0
2013-08-09 12:00:00,12.13,12.18,12.11,12.17,268800.0,11.0697,11.1153,11.0514,11.1062,268800.0
2013-08-09 12:30:00,12.17,12.22,12.17,12.19,195200.0,11.1062,11.1518,11.1062,11.1245,195200.0
2013-08-09 13:00:00,12.19,12.24,12.18,12.23,209600.0,11.1245,11.1701,11.1153,11.161,209600.0
2013-08-09 13:30:00,12.24,12.25,12.21,12.22,132400.0,11.1701,11.1792,11.1427,11.1518,132400.0
2013-08-09 14:00:00,12.22,12.23,12.18,12.22,199600.0,11.1518,11.161,11.1153,11.1518,199600.0
2013-08-09 14:30:00,12.22,12.23,12.16,12.17,269600.0,11.1518,11.161,11.0971,11.1062,269600.0
2013-08-09 15:00:00,12.21,12.22,12.18,12.18,225600.0,11.1427,11.1518,11.1153,11.1153,225600.0
2013-08-09 15:30:00,12.19,12.2,12.14,12.17,1567600.0,11.1245,11.1336,11.0788,11.1062,1567600.0
2013-08-12 09:30:00,11.99,12.11,11.97,12.08,733200.0,10.9419,11.0514,10.9237,11.0241,733200.0
2013-08-12 10:00:00,12.09,12.14,12.08,12.09,371200.0,11.0332,11.0788,11.0241,11.0332,371200.0
2013-08-12 10:30:00,12.1,12.16,12.1,12.15,232800.0,11.0423,11.0971,11.0423,11.088,232800.0
2013-08-12 11:00:00,12.16,12.17,12.12,12.16,107600.0,11.0971,11.1062,11.0606,11.0971,107600.0
2013-08-12 11:30:00,12.16,12.17,12.11,12.12,144800.0,11.0971,11.1062,11.0514,11.0606,144800.0
2013-08-12 12:00:00,12.13,12.13,12.09,12.09,244000.0,11.0697,11.0697,11.0332,11.0332,244000.0
2013-08-12 12:30:00,12.08,12.12,12.06,12.12,277600.0,11.0241,11.0606,11.0058,11.0606,277600.0
2013-08-12 13:00:00,12.12,12.13,12.07,12.09,400400.0,11.0606,11.0697,11.0149,11.0332,400400.0
2013-08-12 13:30:00,12.1,12.12,12.05,12.06,274000.0,11.0423,11.0606,10.9967,11.0058,274000.0
2013-08-12 14:00:00,12.06,12.09,12.06,12.08,102800.0,11.0058,11.0332,11.0058,11.0241,102800.0
2013-08-12 14:30:00,12.07,12.1,12.06,12.1,154400.0,11.0149,11.0423,11.0058,11.0423,154400.0
2013-08-12 15:00:00,12.1,12.13,12.08,12.12,280400.0,11.0423,11.0697,11.0241,11.0606,280400.0
2013-08-12 15:30:00,12.12,12.15,12.11,12.13,610800.0,11.0606,11.088,11.0514,11.0697,610800.0
2013-08-13 09:30:00,12.19,12.21,12.1,12.12,466400.0,11.1245,11.1427,11.0423,11.0606,466400.0
2013-08-13 10:00:00,12.11,12.12,11.98,12.03,308800.0,11.0514,11.0606,10.9328,10.9784,308800.0
2013-08-13 10:30:00,12.03,12.06,11.99,12.03,479200.0,10.9784,11.0058,10.9419,10.9784,479200.0
2013-08-13 11:00:00,12.02,12.1,12.02,12.09,400000.0,10.9693,11.0423,10.9693,11.0332,400000.0
2013-08-13 11:30:00,12.09,12.12,12.09,12.09,150800.0,11.0332,11.0606,11.0332,11.0332,150800.0
2013-08-13 12:00:00,12.09,12.18,12.07,12.17,499200.0,11.0332,11.1153,11.0149,11.1062,499200.0
2013-08-13 12:30:00,12.18,12.24,12.18,12.22,361600.0,11.1153,11.1701,11.1153,11.1518,361600.0
2013-08-13 13:00:00,12.22,12.29,12.21,12.28,350400.0,11.1518,11.2157,11.1427,11.2066,350400.0
2013-08-13 13:30:00,12.28,12.28,12.24,12.24,265200.0,11.2066,11.2066,11.1701,11.1701,265200.0
2013-08-13 14:00:00,12.24,12.27,12.24,12.26,321600.0,11.1701,11.1975,11.1701,11.1883,321600.0
2013-08-13 14:30:00,12.26,12.26,12.22,12.25,313600.0,11.1883,11.1883,11.1518,11.1792,313600.0
2013-08-13 15:00:00,12.24,12.28,12.24,12.27,430800.0,11.1701,11.2066,11.1701,11.1975,430800.0
2013-08-13 15:30:00,12.27,12.28,12.22,12.23,639200.0,11.1975,11.2066,11.1518,11.161,639200.0
2013-08-14 09:30:00,12.21,12.27,12.18,12.21,460000.0,11.1427,11.1975,11.1153,11.1427,460000.0
2013-08-14 10:00:00,12.23,12.24,12.14,12.18,267600.0,11.161,11.1701,11.0788,11.1153,267600.0
2013-08-14 10:30:00,12.18,12.2,12.07,12.11,432800.0,11.1153,11.1336,11.0149,11.0514,432800.0
2013-08-14 11:00:00,12.1,12.13,12.08,12.13,327200.0,11.0423,11.0697,11.0241,11.0697,327200.0
2013-08-14 11:30:00,12.13,12.15,12.07,12.11,298400.0,11.0697,11.088,11.0149,11.0514,298400.0
2013-08-14 12:00:00,12.1,12.15,12.09,12.15,324400.0,11.0423,11.088,11.0332,11.088,324400.0
2013-08-14 12:30:00,12.15,12.16,12.11,12.11,98800.0,11.088,11.0971,11.0514,11.0514,98800.0
2013-08-14 13:00:00,12.1,12.13,12.1,12.1,164400.0,11.0423,11.0697,11.0423,11.0423,164400.0
2013-08-14 13:30:00,12.1,12.1,12.04,12.08,294400.0,11.0423,11.0423,10.9876,11.0241,294400.0
2013-08-14 14:00:00,12.08,12.1,12.04,12.06,105600.0,11.0241,11.0423,10.9876,11.0058,105600.0
2013-08-14 14:30:00,12.06,12.11,12.06,12.09,216400.0,11.0058,11.0514,11.0058,11.0332,216400.0
2013-08-14 15:00:00,12.09,12.14,12.07,12.1,220400.0,11.0332,11.0788,11.0149,11.0423,220400.0
2013-08-14 15:30:00,12.1,12.1,12.04,12.05,480000.0,11.0423,11.0423,10.9876,10.9967,480000.0
2013-08-15 09:30:00,11.76,11.76,11.58,11.59,1385600.0,10.732,10.732,10.5678,10.5769,1385600.0
2013-08-15 10:00:00,11.59,11.62,11.49,11.59,736800.0,10.5769,10.6043,10.4856,10.5769,736800.0
2013-08-15 10:30:00,11.59,11.61,11.51,11.54,460400.0,10.5769,10.5952,10.5039,10.5313,460400.0
2013-08-15 11:00:00,11.55,11.65,11.54,11.64,272800.0,10.5404,10.6317,10.5313,10.6225,272800.0
2013-08-15 11:30:00,11.64,11.67,11.61,11.62,451200.0,10.6225,10.6499,10.5952,10.6043,451200.0
2013-08-15 12:00:00,11.62,11.67,11.6,11.65,230400.0,10.6043,10.6499,10.586,10.6317,230400.0
2013-08-15 12:30:00,11.65,11.68,11.6,11.61,104000.0,10.6317,10.659,10.586,10.5952,104000.0
2013-08-15 13:00:00,11.6,11.61,11.52,11.54,570400.0,10.586,10.5952,10.513,10.5313,570400.0
2013-08-15 13:30:00,11.53,11.59,11.53,11.55,231200.0,10.5221,10.5769,10.5221,10.5404,231200.0
2013-08-15 14:00:00,11.57,11.59,11.47,11.57,900400.0,10.5587,10.5769,10.4674,10.5587,900400.0
2013-08-15 14:30:00,11.57,11.62,11.55,11.56,256800.0,10.5587,10.6043,10.5404,10.5495,256800.0
2013-08-15 15:00:00,11.56,11.57,11.5,11.53,520400.0,10.5495,10.5587,10.4948,10.5221,520400.0
2013-08-15 15:30:00,11.53,11.58,11.52,11.53,1214400.0,10.5221,10.5678,10.513,10.5221,1214400.0
2013-08-16 09:30:00,11.47,11.54,11.43,11.51,454000.0,10.4674,10.5313,10.4309,10.5039,454000.0
2013-08-16 10:00:00,11.52,11.56,11.47,11.53,485600.0,10.513,10.5495,10.4674,10.5221,485600.0
2013-08-16 10:30:00,11.52,11.59,11.5,11.57,288000.0,10.513,10.5769,10.4948,10.5587,288000.0
2013-08-16 11:00:00,11.57,11.59,11.5,11.52,308000.0,10.5587,10.5769,10.4948,10.513,308000.0
2013-08-16 11:30:00,11.51,11.57,11.51,11.56,220000.0,10.5039,10.5587,10.5039,10.5495,220000.0
2013-08-16 12:00:00,11.55,11.56,11.49,11.5,120800.0,10.5404,10.5495,10.4856,10.4948,120800.0
2013-08-16 12:30:00,11.5,11.51,11.46,11.47,381600.0,10.4948,10.5039,10.4583,10.4674,381600.0
2013-08-16 13:00:00,11.47,11.47,11.39,11.41,459600.0,10.4674,10.4674,10.3944,10.4126,459600.0
2013-08-16 13:30:00,11.4,11.42,11.37,11.41,605200.0,10.4035,10.4218,10.3761,10.4126,605200.0
2013-08-16 14:00:00,11.41,11.43,11.35,11.39,519600.0,10.4126,10.4309,10.3579,10.3944,519600.0
2013-08-16 14:30:00,11.39,11.48,11.37,11.47,604400.0,10.3944,10.4765,10.3761,10.4674,604400.0
2013-08-16 15:00:00,11.47,11.49,11.44,11.46,332400.0,10.4674,10.4856,10.44,10.4583,332400.0
2013-08-16 15:30:00,11.46,11.51,11.42,11.43,775600.0,10.4583,10.5039,10.4218,10.4309,775600.0
2013-08-19 09:30:00,11.39,11.47,11.34,11.47,1114000.0,10.3944,10.4674,10.3488,10.4674,1114000.0
2013-08-19 10:00:00,11.47,11.5,11.43,11.44,486800.0,10.4674,10.4948,10.4309,10.44,486800.0
2013-08-19 10:30:00,11.44,11.48,11.42,11.45,154000.0,10.44,10.4765,10.4218,10.4491,154000.0
2013-08-19 11:00:00,11.43,11.45,11.4,11.41,213600.0,10.4309,10.4491,10.4035,10.4126,213600.0
2013-08-19 11:30:00,11.4,11.42,11.38,11.4,174000.0,10.4035,10.4218,10.3853,10.4035,174000.0
2013-08-19 12:00:00,11.39,11.41,11.37,11.39,148400.0,10.3944,10.4126,10.3761,10.3944,148400.0
2013-08-19 12:30:00,11.38,11.41,11.37,11.4,170000.0,10.3853,10.4126,10.3761,10.4035,170000.0
2013-08-19 13:00:00,11.4,11.4,11.35,11.35,164400.0,10.4035,10.4035,10.3579,10.3579,164400.0
2013-08-19 13:30:00,11.34,11.35,11.3,11.34,314000.0,10.3488,10.3579,10.3123,10.3488,314000.0
2013-08-19 14:00:00,11.36,11.37,11.32,11.34,332400.0,10.367,10.3761,10.3305,10.3488,332400.0
2013-08-19 14:30:00,11.34,11.34,11.3,11.33,312400.0,10.3488,10.3488,10.3123,10.3396,312400.0
2013-08-19 15:00:00,11.33,11.33,11.26,11.27,497600.0,10.3396,10.3396,10.2757,10.2849,497600.0
2013-08-19 15:30:00,11.27,11.29,11.2,11.2,1617600.0,10.2849,10.3031,10.221,10.221,1617600.0
2013-08-20 09:30:00,11.26,11.28,11.22,11.25,1039600.0,10.2757,10.294,10.2392,10.2666,1039600.0
2013-08-20 10:00:00,11.26,11.34,11.26,11.32,564800.0,10.2757,10.3488,10.2757,10.3305,564800.0
2013-08-20 10:30:00,11.31,11.4,11.31,11.38,481200.0,10.3214,10.4035,10.3214,10.3853,481200.0
2013-08-20 11:00:00,11.37,11.4,11.37,11.39,314400.0,10.3761,10.4035,10.3761,10.3944,314400.0
2013-08-20 11:30:00,11.4,11.46,11.4,11.45,534000.0,10.4035,10.4583,10.4035,10.4491,534000.0
2013-08-20 12:00:00,11.45,11.47,11.45,11.46,310000.0,10.4491,10.4674,10.4491,10.4583,310000.0
2013-08-20 12:30:00,11.46,11.47,11.41,11.46,242800.0,10.4583,10.4674,10.4126,10.4583,242800.0
2013-08-20 13:00:00,11.46,11.49,11.43,11.43,174400.0,10.4583,10.4856,10.4309,10.4309,174400.0
2013-08-20 13:30:00,11.44,11.47,11.43,11.45,300400.0,10.44,10.4674,10.4309,10.4491,300400.0
2013-08-20 14:00:00,11.45,11.46,11.42,11.45,128800.0,10.4491,10.4583,10.4218,10.4491,128800.0
2013-08-20 14:30:00,11.45,11.46,11.41,11.43,187200.0,10.4491,10.4583,10.4126,10.4309,187200.0
2013-08-20 15:00:00,11.43,11.46,11.43,11.45,140400.0,10.4309,10.4583,10.4309,10.4491,140400.0
2013-08-20 15:30:00,11.46,11.47,11.36,11.36,910000.0,10.4583,10.4674,10.367,10.367,910000.0
2013-08-21 09:30:00,11.27,11.33,11.23,11.28,893200.0,10.2849,10.3396,10.2484,10.294,893200.0
2013-08-21 10:00:00,11.29,11.34,11.24,11.28,373200.0,10.3031,10.3488,10.2575,10.294,373200.0
2013-08-21 10:30:00,11.28,11.32,11.24,11.29,266000.0,10.294,10.3305,10.2575,10.3031,266000.0
2013-08-21 11:00:00,11.28,11.28,11.22,11.22,148800.0,10.294,10.294,10.2392,10.2392,148800.0
2013-08-21 11:30:00,11.23,11.25,11.15,11.19,536800.0,10.2484,10.2666,10.1754,10.2119,536800.0
2013-08-21 12:00:00,11.2,11.23,11.19,11.22,262000.0,10.221,10.2484,10.2119,10.2392,262000.0
2013-08-21 12:30:00,11.23,11.26,11.21,11.26,183600.0,10.2484,10.2757,10.2301,10.2757,183600.0
2013-08-21 13:00:00,11.23,11.28,11.22,11.26,184400.0,10.2484,10.294,10.2392,10.2757,184400.0
2013-08-21 13:30:00,11.25,11.29,11.25,11.28,210400.0,10.2666,10.3031,10.2666,10.294,210400.0
2013-08-21 14:00:00,11.27,11.27,11.08,11.23,2002000.0,10.2849,10.2849,10.1115,10.2484,2002000.0
2013-08-21 14:30:00,11.24,11.46,11.24,11.39,1636400.0,10.2575,10.4583,10.2575,10.3944,1636400.0
2013-08-21 15:00:00,11.4,11.4,11.29,11.31,786800.0,10.4035,10.4035,10.3031,10.3214,786800.0
2013-08-21 15:30:00,11.31,11.34,11.14,11.16,1083200.0,10.3214,10.3488,10.1662,10.1845,1083200.0
2013-08-22 09:30:00,11.23,11.35,11.22,11.33,1180400.0,10.2484,10.3579,10.2392,10.3396,1180400.0
2013-08-22 10:00:00,11.33,11.39,11.3,11.39,682800.0,10.3396,10.3944,10.3123,10.3944,682800.0
2013-08-22 10:30:00,11.4,11.44,11.38,11.39,327200.0,10.4035,10.44,10.3853,10.3944,327200.0
2013-08-22 11:00:00,11.4,11.41,11.33,11.34,390800.0,10.4035,10.4126,10.3396,10.3488,390800.0
2013-08-22 11:30:00,11.34,11.38,11.34,11.38,356400.0,10.3488,10.3853,10.3488,10.3853,356400.0
2013-08-22 12:00:00,11.38,11.41,11.37,11.37,173200.0,10.3853,10.4126,10.3761,10.3761,173200.0
2013-08-22 12:30:00,11.38,11.4,11.3,11.33,408000.0,10.3853,10.4035,10.3123,10.3396,408000.0
2013-08-22 13:00:00,11.33,11.38,11.32,11.37,217600.0,10.3396,10.3853,10.3305,10.3761,217600.0
2013-08-22 13:30:00,11.37,11.41,11.36,11.41,112800.0,10.3761,10.4126,10.367,10.4126,112800.0
2013-08-22 14:00:00,11.41,11.43,11.39,11.42,140000.0,10.4126,10.4309,10.3944,10.4218,140000.0
2013-08-22 14:30:00,11.42,11.44,11.4,11.41,252800.0,10.4218,10.44,10.4035,10.4126,252800.0
2013-08-22 15:00:00,11.4,11.47,11.4,11.46,397200.0,10.4035,10.4674,10.4035,10.4583,397200.0
2013-08-22 15:30:00,11.47,11.51,11.44,11.44,864000.0,10.4674,10.5039,10.44,10.44,864000.0
2013-08-23 09:30:00,11.56,11.56,11.45,11.48,1448800.0,10.5495,10.5495,10.4491,10.4765,1448800.0
2013-08-23 10:00:00,11.47,11.49,11.4,11.44,455600.0,10.4674,10.4856,10.4035,10.44,455600.0
2013-08-23 10:30:00,11.46,11.56,11.46,11.53,202000.0,10.4583,10.5495,10.4583,10.5221,202000.0
2013-08-23 11:00:00,11.54,11.55,11.47,11.49,116400.0,10.5313,10.5404,10.4674,10.4856,116400.0
2013-08-23 11:30:00,11.49,11.52,11.48,11.49,155600.0,10.4856,10.513,10.4765,10.4856,155600.0
2013-08-23 12:00:00,11.5,11.52,11.49,11.5,60800.0,10.4948,10.513,10.4856,10.4948,60800.0
2013-08-23 12:30:00,11.5,11.53,11.5,11.53,82400.0,10.4948,10.5221,10.4948,10.5221,82400.0
2013-08-23 13:00:00,11.52,11.52,11.51,11.52,16000.0,10.513,10.513,10.5039,10.513,16000.0
2013-08-23 13:30:00,11.52,11.55,11.52,11.53,84800.0,10.513,10.5404,10.513,10.5221,84800.0
2013-08-23 14:00:00,11.53,11.53,11.51,11.52,90000.0,10.5221,10.5221,10.5039,10.513,90000.0
2013-08-23 14:30:00,11.53,11.54,11.52,11.54,81600.0,10.5221,10.5313,10.513,10.5313,81600.0
2013-08-23 15:00:00,11.53,11.56,11.53,11.56,159600.0,10.5221,10.5495,10.5221,10.5495,159600.0
2013-08-23 15:30:00,11.56,11.62,11.54,11.57,1286800.0,10.5495,10.6043,10.5313,10.5587,1286800.0
2013-08-26 09:30:00,11.61,11.65,11.56,11.61,621600.0,10.5952,10.6317,10.5495,10.5952,621600.0
2013-08-26 10:00:00,11.61,11.68,11.6,11.65,469600.0,10.5952,10.659,10.586,10.6317,469600.0
2013-08-26 10:30:00,11.66,11.7,11.64,11.69,537200.0,10.6408,10.6773,10.6225,10.6682,537200.0
2013-08-26 11:00:00,11.69,11.7,11.68,11.69,328400.0,10.6682,10.6773,10.659,10.6682,328400.0
2013-08-26 11:30:00,11.69,11.72,11.67,11.67,374400.0,10.6682,10.6955,10.6499,10.6499,374400.0
2013-08-26 12:00:00,11.67,11.68,11.65,11.67,369600.0,10.6499,10.659,10.6317,10.6499,369600.0
2013-08-26 12:30:00,11.67,11.69,11.66,11.68,157600.0,10.6499,10.6682,10.6408,10.659,157600.0
2013-08-26 13:00:00,11.68,11.69,11.66,11.66,98800.0,10.659,10.6682,10.6408,10.6408,98800.0
2013-08-26 13:30:00,11.65,11.65,11.61,11.63,397600.0,10.6317,10.6317,10.5952,10.6134,397600.0
2013-08-26 14:00:00,11.63,11.64,11.62,11.64,212400.0,10.6134,10.6225,10.6043,10.6225,212400.0
2013-08-26 14:30:00,11.64,11.64,11.61,11.63,226000.0,10.6225,10.6225,10.5952,10.6134,226000.0
2013-08-26 15:00:00,11.64,11.65,11.42,11.48,1178400.0,10.6225,10.6317,10.4218,10.4765,1178400.0
2013-08-26 15:30:00,11.48,11.54,11.44,11.44,1282000.0,10.4765,10.5313,10.44,10.44,1282000.0
2013-08-27 09:30:00,11.1,11.23,11.09,11.18,1529600.0,10.1297,10.2484,10.1206,10.2027,1529600.0
2013-08-27 10:00:00,11.18,11.22,11.06,11.08,1046400.0,10.2027,10.2392,10.0932,10.1115,1046400.0
2013-08-27 10:30:00,11.08,11.16,11.05,11.15,836000.0,10.1115,10.1845,10.0841,10.1754,836000.0
2013-08-27 11:00:00,11.15,11.18,11.1,11.17,539600.0,10.1754,10.2027,10.1297,10.1936,539600.0
2013-08-27 11:30:00,11.17,11.18,11.1,11.13,393200.0,10.1936,10.2027,10.1297,10.1571,393200.0
2013-08-27 12:00:00,11.12,11.12,11.04,11.07,535200.0,10.148,10.148,10.075,10.1024,535200.0
2013-08-27 12:30:00,11.06,11.1,11.02,11.04,390000.0,10.0932,10.1297,10.0567,10.075,390000.0
2013-08-27 13:00:00,11.04,11.05,10.97,10.99,959600.0,10.075,10.0841,10.0111,10.0293,959600.0
2013-08-27 13:30:00,10.99,11.06,10.99,11.03,442000.0,10.0293,10.0932,10.0293,10.0659,442000.0
2013-08-27 14:00:00,11.02,11.02,10.92,10.95,702400.0,10.0567,10.0567,9.9655,9.9928,702400.0
2013-08-27 14:30:00,10.95,10.99,10.91,10.97,687600.0,9.9928,10.0293,9.9563,10.0111,687600.0
2013-08-27 15:00:00,10.97,11.01,10.88,10.92,789600.0,10.0111,10.0476,9.929,9.9655,789600.0
2013-08-27 15:30:00,10.91,10.94,10.86,10.89,1464000.0,9.9563,9.9837,9.9107,9.9381,1464000.0
2013-08-28 09:30:00,10.87,10.98,10.83,10.93,1537600.0,9.9198,10.0202,9.8833,9.9746,1537600.0
2013-08-28 10:00:00,10.93,10.99,10.9,10.97,592000.0,9.9746,10.0293,9.9472,10.0111,592000.0
2013-08-28 10:30:00,10.97,11.03,10.95,11.02,462400.0,10.0111,10.0659,9.9928,10.0567,462400.0
2013-08-28 11:00:00,11.03,11.04,11.01,11.01,391200.0,10.0659,10.075,10.0476,10.0476,391200.0
2013-08-28 11:30:00,11.01,11.08,10.99,11.07,686000.0,10.0476,10.1115,10.0293,10.1024,686000.0
2013-08-28 12:00:00,11.07,11.09,11.04,11.08,353600.0,10.1024,10.1206,10.075,10.1115,353600.0
2013-08-28 12:30:00,11.09,11.11,11.07,11.1,522400.0,10.1206,10.1389,10.1024,10.1297,522400.0
2013-08-28 13:00:00,11.1,11.12,11.07,11.1,400000.0,10.1297,10.148,10.1024,10.1297,400000.0
2013-08-28 13:30:00,11.1,11.11,11.07,11.11,188400.0,10.1297,10.1389,10.1024,10.1389,188400.0
2013-08-28 14:00:00,11.1,11.11,11.04,11.06,248400.0,10.1297,10.1389,10.075,10.0932,248400.0
2013-08-28 14:30:00,11.05,11.05,10.99,11.02,672400.0,10.0841,10.0841,10.0293,10.0567,672400.0
2013-08-28 15:00:00,11.02,11.1,11.02,11.08,526800.0,10.0567,10.1297,10.0567,10.1115,526800.0
2013-08-28 15:30:00,11.08,11.1,10.99,11.0,984400.0,10.1115,10.1297,10.0293,10.0385,984400.0
2013-08-29 09:30:00,10.93,11.1,10.91,11.07,917200.0,9.9746,10.1297,9.9563,10.1024,917200.0
2013-08-29 10:00:00,11.06,11.13,11.06,11.09,491600.0,10.0932,10.1571,10.0932,10.1206,491600.0
2013-08-29 10:30:00,11.08,11.22,11.08,11.19,815600.0,10.1115,10.2392,10.1115,10.2119,815600.0
2013-08-29 11:00:00,11.2,11.23,11.18,11.22,480400.0,10.221,10.2484,10.2027,10.2392,480400.0
2013-08-29 11:30:00,11.22,11.22,11.2,11.22,277200.0,10.2392,10.2392,10.221,10.2392,277200.0
2013-08-29 12:00:00,11.22,11.23,11.17,11.19,251200.0,10.2392,10.2484,10.1936,10.2119,251200.0
2013-08-29 12:30:00,11.19,11.19,11.15,11.18,132000.0,10.2119,10.2119,10.1754,10.2027,132000.0
2013-08-29 13:00:00,11.17,11.21,11.12,11.14,327600.0,10.1936,10.2301,10.148,10.1662,327600.0
2013-08-29 13:30:00,11.14,11.14,11.09,11.11,316000.0,10.1662,10.1662,10.1206,10.1389,316000.0
2013-08-29 14:00:00,11.09,11.15,11.09,11.13,284400.0,10.1206,10.1754,10.1206,10.1571,284400.0
2013-08-29 14:30:00,11.14,11.17,11.14,11.15,111200.0,10.1662,10.1936,10.1662,10.1754,111200.0
2013-08-29 15:00:00,11.15,11.15,11.07,11.08,180800.0,10.1754,10.1754,10.1024,10.1115,180800.0
2013-08-29 15:30:00,11.07,11.09,11.02,11.05,1004800.0,10.1024,10.1206,10.0567,10.0841,1004800.0
2013-08-30 09:30:00,11.12,11.12,11.03,11.06,647200.0,10.148,10.148,10.0659,10.0932,647200.0
2013-08-30 10:00:00,11.04,11.04,10.97,10.99,688400.0,10.075,10.075,10.0111,10.0293,688400.0
2013-08-30 10:30:00,10.99,11.03,10.93,10.95,742800.0,10.0293,10.0659,9.9746,9.9928,742800.0
2013-08-30 11:00:00,10.95,10.99,10.93,10.95,405600.0,9.9928,10.0293,9.9746,9.9928,405600.0
2013-08-30 11:30:00,10.95,10.96,10.91,10.93,324800.0,9.9928,10.002,9.9563,9.9746,324800.0
2013-08-30 12:00:00,10.92,10.98,10.92,10.97,196400.0,9.9655,10.0202,9.9655,10.0111,196400.0
2013-08-30 12:30:00,10.97,10.97,10.94,10.97,330000.0,10.0111,10.0111,9.9837,10.0111,330000.0
2013-08-30 13:00:00,10.97,11.03,10.86,10.99,1518000.0,10.0111,10.0659,9.9107,10.0293,1518000.0
2013-08-30 13:30:00,10.99,11.01,10.93,10.93,401200.0,10.0293,10.0476,9.9746,9.9746,401200.0
2013-08-30 14:00:00,10.94,10.95,10.91,10.94,277200.0,9.9837,9.9928,9.9563,9.9837,277200.0
2013-08-30 14:30:00,10.93,11.01,10.93,10.99,751600.0,9.9746,10.0476,9.9746,10.0293,751600.0
2013-08-30 15:00:00,10.99,11.02,10.96,10.99,339600.0,10.0293,10.0567,10.002,10.0293,339600.0
2013-08-30 15:30:00,10.98,10.98,10.85,10.93,1318800.0,10.0202,10.0202,9.9016,9.9746,1318800.0
2013-09-03 09:30:00,11.27,11.33,11.26,11.29,1621200.0,10.2849,10.3396,10.2757,10.3031,1621200.0
2013-09-03 10:00:00,11.29,11.31,11.21,11.24,991600.0,10.3031,10.3214,10.2301,10.2575,991600.0
2013-09-03 10:30:00,11.24,11.29,11.23,11.24,688000.0,10.2575,10.3031,10.2484,10.2575,688000.0
2013-09-03 11:00:00,11.24,11.27,11.1,11.1,1010800.0,10.2575,10.2849,10.1297,10.1297,1010800.0
2013-09-03 11:30:00,11.1,11.13,11.07,11.1,324400.0,10.1297,10.1571,10.1024,10.1297,324400.0
2013-09-03 12:00:00,11.09,11.13,11.07,11.09,396800.0,10.1206,10.1571,10.1024,10.1206,396800.0
2013-09-03 12:30:00,11.09,11.1,11.01,11.01,548800.0,10.1206,10.1297,10.0476,10.0476,548800.0
2013-09-03 13:00:00,11.02,11.05,10.98,11.04,307600.0,10.0567,10.0841,10.0202,10.075,307600.0
2013-09-03 13:30:00,11.04,11.05,10.97,10.98,396000.0,10.075,10.0841,10.0111,10.0202,396000.0
2013-09-03 14:00:00,10.99,11.05,10.97,11.01,266400.0,10.0293,10.0841,10.0111,10.0476,266400.0
2013-09-03 14:30:00,11.01,11.04,10.96,11.04,269600.0,10.0476,10.075,10.002,10.075,269600.0
2013-09-03 15:00:00,11.04,11.12,11.03,11.08,442400.0,10.075,10.148,10.0659,10.1115,442400.0
2013-09-03 15:30:00,11.08,11.13,11.04,11.09,1081600.0,10.1115,10.1571,10.075,10.1206,1081600.0
2013-09-04 09:30:00,11.1,11.21,11.05,11.19,1118000.0,10.1297,10.2301,10.0841,10.2119,1118000.0
2013-09-04 10:00:00,11.19,11.28,11.19,11.28,574800.0,10.2119,10.294,10.2119,10.294,574800.0
2013-09-04 10:30:00,11.28,11.29,11.26,11.28,509200.0,10.294,10.3031,10.2757,10.294,509200.0
2013-09-04 11:00:00,11.29,11.33,11.28,11.31,453600.0,10.3031,10.3396,10.294,10.3214,453600.0
2013-09-04 11:30:00,11.32,11.4,11.32,11.4,366000.0,10.3305,10.4035,10.3305,10.4035,366000.0
2013-09-04 12:00:00,11.4,11.4,11.37,11.38,445600.0,10.4035,10.4035,10.3761,10.3853,445600.0
2013-09-04 12:30:00,11.38,11.4,11.38,11.38,227200.0,10.3853,10.4035,10.3853,10.3853,227200.0
2013-09-04 13:00:00,11.38,11.42,11.38,11.41,256000.0,10.3853,10.4218,10.3853,10.4126,256000.0
2013-09-04 13:30:00,11.42,11.42,11.37,11.37,293200.0,10.4218,10.4218,10.3761,10.3761,293200.0
2013-09-04 14:00:00,11.37,11.4,11.36,11.37,176400.0,10.3761,10.4035,10.367,10.3761,176400.0
2013-09-04 14:30:00,11.36,11.4,11.36,11.4,145600.0,10.367,10.4035,10.367,10.4035,145600.0
2013-09-04 15:00:00,11.4,11.42,11.34,11.36,498800.0,10.4035,10.4218,10.3488,10.367,498800.0
2013-09-04 15:30:00,11.37,11.38,11.32,11.37,916800.0,10.3761,10.3853,10.3305,10.3761,916800.0
2013-09-05 09:30:00,11.39,11.5,11.37,11.49,1016400.0,10.3944,10.4948,10.3761,10.4856,1016400.0
2013-09-05 10:00:00,11.49,11.5,11.44,11.48,752000.0,10.4856,10.4948,10.44,10.4765,752000.0
2013-09-05 10:30:00,11.47,11.47,11.39,11.4,463600.0,10.4674,10.4674,10.3944,10.4035,463600.0
2013-09-05 11:00:00,11.4,11.44,11.39,11.41,288400.0,10.4035,10.44,10.3944,10.4126,288400.0
2013-09-05 11:30:00,11.43,11.46,11.43,11.45,188000.0,10.4309,10.4583,10.4309,10.4491,188000.0
2013-09-05 12:00:00,11.45,11.45,11.42,11.42,162400.0,10.4491,10.4491,10.4218,10.4218,162400.0
2013-09-05 12:30:00,11.42,11.43,11.41,11.43,183600.0,10.4218,10.4309,10.4126,10.4309,183600.0
2013-09-05 13:00:00,11.42,11.44,11.4,11.43,122800.0,10.4218,10.44,10.4035,10.4309,122800.0
2013-09-05 13:30:00,11.43,11.46,11.42,11.42,184400.0,10.4309,10.4583,10.4218,10.4218,184400.0
2013-09-05 14:00:00,11.41,11.44,11.41,11.43,107600.0,10.4126,10.44,10.4126,10.4309,107600.0
2013-09-05 14:30:00,11.44,11.47,11.43,11.45,248000.0,10.44,10.4674,10.4309,10.4491,248000.0
2013-09-05 15:00:00,11.45,11.46,11.42,11.43,202800.0,10.4491,10.4583,10.4218,10.4309,202800.0
2013-09-05 15:30:00,11.43,11.43,11.39,11.4,702800.0,10.4309,10.4309,10.3944,10.4035,702800.0
2013-09-06 09:30:00,11.52,11.56,11.18,11.22,1192400.0,10.513,10.5495,10.2027,10.2392,1192400.0
2013-09-06 10:00:00,11.21,11.32,11.11,11.31,774000.0,10.2301,10.3305,10.1389,10.3214,774000.0
2013-09-06 10:30:00,11.32,11.49,11.31,11.47,755200.0,10.3305,10.4856,10.3214,10.4674,755200.0
2013-09-06 11:00:00,11.48,11.54,11.48,11.51,586400.0,10.4765,10.5313,10.4765,10.5039,586400.0
2013-09-06 11:30:00,11.52,11.55,11.5,11.53,289200.0,10.513,10.5404,10.4948,10.5221,289200.0
2013-09-06 12:00:00,11.53,11.55,11.51,11.53,178000.0,10.5221,10.5404,10.5039,10.5221,178000.0
2013-09-06 12:30:00,11.53,11.53,11.46,11.49,372800.0,10.5221,10.5221,10.4583,10.4856,372800.0
2013-09-06 13:00:00,11.5,11.55,11.49,11.53,415600.0,10.4948,10.5404,10.4856,10.5221,415600.0
2013-09-06 13:30:00,11.52,11.6,11.52,11.58,746400.0,10.513,10.586,10.513,10.5678,746400.0
2013-09-06 14:00:00,11.58,11.62,11.56,11.59,720400.0,10.5678,10.6043,10.5495,10.5769,720400.0
2013-09-06 14:30:00,11.59,11.6,11.54,11.55,537600.0,10.5769,10.586,10.5313,10.5404,537600.0
2013-09-06 15:00:00,11.55,11.57,11.47,11.51,910000.0,10.5404,10.5587,10.4674,10.5039,910000.0
2013-09-06 15:30:00,11.51,11.51,11.39,11.41,687600.0,10.5039,10.5039,10.3944,10.4126,687600.0
2013-09-09 09:30:00,11.51,11.63,11.51,11.62,576000.0,10.5039,10.6134,10.5039,10.6043,576000.0
2013-09-09 10:00:00,11.63,11.65,11.55,11.55,974400.0,10.6134,10.6317,10.5404,10.5404,974400.0
2013-09-09 10:30:00,11.55,11.6,11.55,11.59,529600.0,10.5404,10.586,10.5404,10.5769,529600.0
2013-09-09 11:00:00,11.58,11.6,11.56,11.58,473200.0,10.5678,10.586,10.5495,10.5678,473200.0
2013-09-09 11:30:00,11.58,11.64,11.58,11.62,521600.0,10.5678,10.6225,10.5678,10.6043,521600.0
2013-09-09 12:00:00,11.63,11.68,11.63,11.67,365600.0,10.6134,10.659,10.6134,10.6499,365600.0
2013-09-09 12:30:00,11.67,11.67,11.65,11.66,264400.0,10.6499,10.6499,10.6317,10.6408,264400.0
2013-09-09 13:00:00,11.66,11.67,11.65,11.66,319600.0,10.6408,10.6499,10.6317,10.6408,319600.0
2013-09-09 13:30:00,11.65,11.71,11.65,11.71,170000.0,10.6317,10.6864,10.6317,10.6864,170000.0
2013-09-09 14:00:00,11.71,11.78,11.71,11.75,679600.0,10.6864,10.7503,10.6864,10.7229,679600.0
2013-09-09 14:30:00,11.75,11.76,11.73,11.74,308400.0,10.7229,10.732,10.7047,10.7138,308400.0
2013-09-09 15:00:00,11.74,11.77,11.73,11.74,548800.0,10.7138,10.7412,10.7047,10.7138,548800.0
2013-09-09 15:30:00,11.74,11.76,11.72,11.75,703200.0,10.7138,10.732,10.6955,10.7229,703200.0
2013-09-10 09:30:00,11.96,11.98,11.89,11.95,2643200.0,10.9146,10.9328,10.8507,10.9054,2643200.0
2013-09-10 10:00:00,11.95,11.99,11.94,11.98,930000.0,10.9054,10.9419,10.8963,10.9328,930000.0
2013-09-10 10:30:00,11.99,12.02,11.97,11.99,475200.0,10.9419,10.9693,10.9237,10.9419,475200.0
2013-09-10 11:00:00,11.99,12.0,11.97,11.98,312000.0,10.9419,10.9511,10.9237,10.9328,312000.0
2013-09-10 11:30:00,11.97,11.98,11.89,11.93,772400.0,10.9237,10.9328,10.8507,10.8872,772400.0
2013-09-10 12:00:00,11.93,11.96,11.93,11.94,322800.0,10.8872,10.9146,10.8872,10.8963,322800.0
2013-09-10 12:30:00,11.95,11.98,11.93,11.97,208400.0,10.9054,10.9328,10.8872,10.9237,208400.0
2013-09-10 13:00:00,11.97,12.0,11.94,11.99,370800.0,10.9237,10.9511,10.8963,10.9419,370800.0
2013-09-10 13:30:00,11.99,11.99,11.97,11.98,308400.0,10.9419,10.9419,10.9237,10.9328,308400.0
2013-09-10 14:00:00,11.99,11.99,11.97,11.98,389600.0,10.9419,10.9419,10.9237,10.9328,389600.0
2013-09-10 14:30:00,11.97,11.99,11.94,11.99,234400.0,10.9237,10.9419,10.8963,10.9419,234400.0
2013-09-10 15:00:00,11.99,12.01,11.97,12.0,465600.0,10.9419,10.9602,10.9237,10.9511,465600.0
2013-09-10 15:30:00,12.0,12.02,11.97,12.02,1046800.0,10.9511,10.9693,10.9237,10.9693,1046800.0
2013-09-11 09:30:00,11.97,12.01,11.93,11.94,457200.0,10.9237,10.9602,10.8872,10.8963,457200.0
2013-09-11 10:00:00,11.94,11.98,11.91,11.92,404800.0,10.8963,10.9328,10.8689,10.8781,404800.0
2013-09-11 10:30:00,11.91,11.95,11.91,11.95,204800.0,10.8689,10.9054,10.8689,10.9054,204800.0
2013-09-11 11:00:00,11.96,12.0,11.95,11.99,315600.0,10.9146,10.9511,10.9054,10.9419,315600.0
2013-09-11 11:30:00,11.99,12.07,11.99,12.05,671200.0,10.9419,11.0149,10.9419,10.9967,671200.0
2013-09-11 12:00:00,12.05,12.07,12.03,12.07,302000.0,10.9967,11.0149,10.9784,11.0149,302000.0
2013-09-11 12:30:00,12.08,12.08,12.05,12.08,185600.0,11.0241,11.0241,10.9967,11.0241,185600.0
2013-09-11 13:00:00,12.08,12.08,12.06,12.07,124400.0,11.0241,11.0241,11.0058,11.0149,124400.0
2013-09-11 13:30:00,12.07,12.11,12.07,12.1,282000.0,11.0149,11.0514,11.0149,11.0423,282000.0
2013-09-11 14:00:00,12.1,12.11,12.07,12.09,312800.0,11.0423,11.0514,11.0149,11.0332,312800.0
2013-09-11 14:30:00,12.09,12.1,12.06,12.07,270000.0,11.0332,11.0423,11.0058,11.0149,270000.0
2013-09-11 15:00:00,12.07,12.08,12.04,12.05,262800.0,11.0149,11.0241,10.9876,10.9967,262800.0
2013-09-11 15:30:00,12.05,12.13,12.05,12.13,596400.0,10.9967,11.0697,10.9967,11.0697,596400.0
2013-09-12 09:30:00,12.12,12.14,12.06,12.12,601200.0,11.0606,11.0788,11.0058,11.0606,601200.0
2013-09-12 10:00:00,12.12,12.15,12.11,12.15,400800.0,11.0606,11.088,11.0514,11.088,400800.0
2013-09-12 10:30:00,12.15,12.16,12.12,12.12,290000.0,11.088,11.0971,11.0606,11.0606,290000.0
2013-09-12 11:00:00,12.12,12.14,12.07,12.09,985600.0,11.0606,11.0788,11.0149,11.0332,985600.0
2013-09-12 11:30:00,12.09,12.11,12.04,12.06,436000.0,11.0332,11.0514,10.9876,11.0058,436000.0
2013-09-12 12:00:00,12.06,12.06,11.99,12.01,542400.0,11.0058,11.0058,10.9419,10.9602,542400.0
2013-09-12 12:30:00,12.02,12.05,12.01,12.05,256400.0,10.9693,10.9967,10.9602,10.9967,256400.0
2013-09-12 13:00:00,12.05,12.11,12.04,12.09,442800.0,10.9967,11.0514,10.9876,11.0332,442800.0
2013-09-12 13:30:00,12.1,12.1,12.07,12.08,123600.0,11.0423,11.0423,11.0149,11.0241,123600.0
2013-09-12 14:00:00,12.08,12.1,12.06,12.07,126000.0,11.0241,11.0423,11.0058,11.0149,126000.0
2013-09-12 14:30:00,12.08,12.09,12.04,12.09,317600.0,11.0241,11.0332,10.9876,11.0332,317600.0
2013-09-12 15:00:00,12.09,12.09,12.01,12.04,401600.0,11.0332,11.0332,10.9602,10.9876,401600.0
2013-09-12 15:30:00,12.04,12.04,11.98,12.03,609600.0,10.9876,10.9876,10.9328,10.9784,609600.0
2013-09-13 09:30:00,12.07,12.14,12.05,12.1,604400.0,11.0149,11.0788,10.9967,11.0423,604400.0
2013-09-13 10:00:00,12.09,12.1,11.99,12.02,346000.0,11.0332,11.0423,10.9419,10.9693,346000.0
2013-09-13 10:30:00,12.01,12.08,12.01,12.07,330400.0,10.9602,11.0241,10.9602,11.0149,330400.0
2013-09-13 11:00:00,12.06,12.12,12.06,12.1,133200.0,11.0058,11.0606,11.0058,11.0423,133200.0
2013-09-13 11:30:00,12.1,12.11,12.09,12.1,44000.0,11.0423,11.0514,11.0332,11.0423,44000.0
2013-09-13 12:00:00,12.11,12.13,12.1,12.11,185600.0,11.0514,11.0697,11.0423,11.0514,185600.0
2013-09-13 12:30:00,12.11,12.11,12.08,12.08,176000.0,11.0514,11.0514,11.0241,11.0241,176000.0
2013-09-13 13:00:00,12.09,12.11,12.09,12.11,82000.0,11.0332,11.0514,11.0332,11.0514,82000.0
2013-09-13 13:30:00,12.11,12.11,12.09,12.11,106400.0,11.0514,11.0514,11.0332,11.0514,106400.0
2013-09-13 14:00:00,12.11,12.13,12.1,12.11,238400.0,11.0514,11.0697,11.0423,11.0514,238400.0
2013-09-13 14:30:00,12.11,12.11,12.1,12.1,90400.0,11.0514,11.0514,11.0423,11.0423,90400.0
2013-09-13 15:00:00,12.1,12.11,12.08,12.1,108800.0,11.0423,11.0514,11.0241,11.0423,108800.0
2013-09-13 15:30:00,12.09,12.12,12.06,12.11,368400.0,11.0332,11.0606,11.0058,11.0514,368400.0
2013-09-16 09:30:00,12.51,12.52,12.38,12.4,1182400.0,11.4165,11.4256,11.2978,11.3161,1182400.0
2013-09-16 10:00:00,12.4,12.43,12.34,12.42,752800.0,11.3161,11.3435,11.2613,11.3344,752800.0
2013-09-16 10:30:00,12.41,12.44,12.39,12.4,186800.0,11.3252,11.3526,11.307,11.3161,186800.0
2013-09-16 11:00:00,12.4,12.44,12.38,12.44,246000.0,11.3161,11.3526,11.2978,11.3526,246000.0
2013-09-16 11:30:00,12.44,12.46,12.43,12.45,260800.0,11.3526,11.3709,11.3435,11.3617,260800.0
2013-09-16 12:00:00,12.45,12.48,12.45,12.47,246800.0,11.3617,11.3891,11.3617,11.38,246800.0
2013-09-16 12:30:00,12.46,12.46,12.41,12.41,222800.0,11.3709,11.3709,11.3252,11.3252,222800.0
2013-09-16 13:00:00,12.41,12.43,12.4,12.42,181600.0,11.3252,11.3435,11.3161,11.3344,181600.0
2013-09-16 13:30:00,12.41,12.41,12.31,12.37,573200.0,11.3252,11.3252,11.234,11.2887,573200.0
2013-09-16 14:00:00,12.37,12.38,12.33,12.34,185600.0,11.2887,11.2978,11.2522,11.2613,185600.0
2013-09-16 14:30:00,12.33,12.33,12.29,12.31,260800.0,11.2522,11.2522,11.2157,11.234,260800.0
2013-09-16 15:00:00,12.3,12.36,12.3,12.31,349200.0,11.2248,11.2796,11.2248,11.234,349200.0
2013-09-16 15:30:00,12.31,12.33,12.27,12.32,945200.0,11.234,11.2522,11.1975,11.2431,945200.0
2013-09-17 09:30:00,12.36,12.45,12.35,12.41,593200.0,11.2796,11.3617,11.2705,11.3252,593200.0
2013-09-17 10:00:00,12.42,12.46,12.42,12.45,204800.0,11.3344,11.3709,11.3344,11.3617,204800.0
2013-09-17 10:30:00,12.45,12.47,12.44,12.44,250800.0,11.3617,11.38,11.3526,11.3526,250800.0
2013-09-17 11:00:00,12.44,12.46,12.43,12.46,119600.0,11.3526,11.3709,11.3435,11.3709,119600.0
2013-09-17 11:30:00,12.46,12.46,12.43,12.44,79200.0,11.3709,11.3709,11.3435,11.3526,79200.0
2013-09-17 12:00:00,12.45,12.45,12.43,12.45,175600.0,11.3617,11.3617,11.3435,11.3617,175600.0
2013-09-17 12:30:00,12.45,12.48,12.44,12.47,260400.0,11.3617,11.3891,11.3526,11.38,260400.0
2013-09-17 13:00:00,12.47,12.49,12.46,12.47,190800.0,11.38,11.3982,11.3709,11.38,190800.0
2013-09-17 13:30:00,12.47,12.48,12.46,12.48,168400.0,11.38,11.3891,11.3709,11.3891,168400.0
2013-09-17 14:00:00,12.48,12.49,12.46,12.47,125200.0,11.3891,11.3982,11.3709,11.38,125200.0
2013-09-17 14:30:00,12.47,12.49,12.47,12.47,92800.0,11.38,11.3982,11.38,11.38,92800.0
2013-09-17 15:00:00,12.47,12.48,12.47,12.47,302800.0,11.38,11.3891,11.38,11.38,302800.0
2013-09-17 15:30:00,12.47,12.48,12.45,12.47,485200.0,11.38,11.3891,11.3617,11.38,485200.0
2013-09-18 09:30:00,12.47,12.49,12.45,12.47,224400.0,11.38,11.3982,11.3617,11.38,224400.0
2013-09-18 10:00:00,12.46,12.51,12.42,12.43,302800.0,11.3709,11.4165,11.3344,11.3435,302800.0
2013-09-18 10:30:00,12.43,12.44,12.41,12.43,153200.0,11.3435,11.3526,11.3252,11.3435,153200.0
2013-09-18 11:00:00,12.43,12.44,12.42,12.43,175600.0,11.3435,11.3526,11.3344,11.3435,175600.0
2013-09-18 11:30:00,12.43,12.44,12.4,12.4,139200.0,11.3435,11.3526,11.3161,11.3161,139200.0
2013-09-18 12:00:00,12.4,12.4,12.38,12.38,149600.0,11.3161,11.3161,11.2978,11.2978,149600.0
2013-09-18 12:30:00,12.38,12.42,12.38,12.41,120400.0,11.2978,11.3344,11.2978,11.3252,120400.0
2013-09-18 13:00:00,12.42,12.46,12.41,12.45,139200.0,11.3344,11.3709,11.3252,11.3617,139200.0
2013-09-18 13:30:00,12.45,12.46,12.42,12.43,237600.0,11.3617,11.3709,11.3344,11.3435,237600.0
2013-09-18 14:00:00,12.44,12.89,12.44,12.81,2697200.0,11.3526,11.7633,11.3526,11.6903,2697200.0
2013-09-18 14:30:00,12.82,13.01,12.79,13.01,990400.0,11.6994,11.8728,11.672,11.8728,990400.0
2013-09-18 15:00:00,13.01,13.02,12.89,12.9,920400.0,11.8728,11.8819,11.7633,11.7724,920400.0
2013-09-18 15:30:00,12.9,12.95,12.88,12.93,720800.0,11.7724,11.818,11.7541,11.7998,720800.0
2013-09-19 09:30:00,13.02,13.04,12.92,13.0,1358400.0,11.8819,11.9002,11.7906,11.8637,1358400.0
2013-09-19 10:00:00,13.01,13.02,12.91,12.96,1025200.0,11.8728,11.8819,11.7815,11.8271,1025200.0
2013-09-19 10:30:00,12.96,12.97,12.92,12.95,341600.0,11.8271,11.8363,11.7906,11.818,341600.0
2013-09-19 11:00:00,12.96,12.96,12.9,12.92,639200.0,11.8271,11.8271,11.7724,11.7906,639200.0
2013-09-19 11:30:00,12.92,12.92,12.86,12.89,775200.0,11.7906,11.7906,11.7359,11.7633,775200.0
2013-09-19 12:00:00,12.89,12.93,12.88,12.92,629600.0,11.7633,11.7998,11.7541,11.7906,629600.0
2013-09-19 12:30:00,12.92,12.92,12.87,12.87,198400.0,11.7906,11.7906,11.745,11.745,198400.0
2013-09-19 13:00:00,12.87,12.89,12.83,12.87,433200.0,11.745,11.7633,11.7085,11.745,433200.0
2013-09-19 13:30:00,12.86,12.87,12.82,12.83,247600.0,11.7359,11.745,11.6994,11.7085,247600.0
2013-09-19 14:00:00,12.83,12.88,12.82,12.85,332000.0,11.7085,11.7541,11.6994,11.7268,332000.0
2013-09-19 14:30:00,12.85,12.87,12.83,12.86,177200.0,11.7268,11.745,11.7085,11.7359,177200.0
2013-09-19 15:00:00,12.87,12.9,12.87,12.89,553200.0,11.745,11.7724,11.745,11.7633,553200.0
2013-09-19 15:30:00,12.89,12.9,12.85,12.87,1074400.0,11.7633,11.7724,11.7268,11.745,1074400.0
2013-09-20 09:30:00,12.95,12.95,12.81,12.84,602800.0,11.818,11.818,11.6903,11.7176,602800.0
2013-09-20 10:00:00,12.85,12.86,12.78,12.83,323600.0,11.7268,11.7359,11.6629,11.7085,323600.0
2013-09-20 10:30:00,12.83,12.87,12.82,12.84,257600.0,11.7085,11.745,11.6994,11.7176,257600.0
2013-09-20 11:00:00,12.84,12.86,12.77,12.79,340800.0,11.7176,11.7359,11.6538,11.672,340800.0
2013-09-20 11:30:00,12.79,12.81,12.7,12.7,344800.0,11.672,11.6903,11.5899,11.5899,344800.0
2013-09-20 12:00:00,12.71,12.74,12.67,12.68,290800.0,11.599,11.6264,11.5625,11.5716,290800.0
2013-09-20 12:30:00,12.68,12.74,12.67,12.73,330400.0,11.5716,11.6264,11.5625,11.6173,330400.0
2013-09-20 13:00:00,12.74,12.74,12.66,12.69,386400.0,11.6264,11.6264,11.5534,11.5807,386400.0
2013-09-20 13:30:00,12.69,12.7,12.64,12.64,274000.0,11.5807,11.5899,11.5351,11.5351,274000.0
2013-09-20 14:00:00,12.64,12.68,12.62,12.67,550000.0,11.5351,11.5716,11.5169,11.5625,550000.0
2013-09-20 14:30:00,12.68,12.68,12.61,12.65,489600.0,11.5716,11.5716,11.5077,11.5442,489600.0
2013-09-20 15:00:00,12.65,12.68,12.58,12.58,590000.0,11.5442,11.5716,11.4804,11.4804,590000.0
2013-09-20 15:30:00,12.58,12.63,12.56,12.58,1146400.0,11.4804,11.526,11.4621,11.4804,1146400.0
2013-09-23 09:30:00,12.54,12.56,12.44,12.44,901600.0,11.4439,11.4621,11.3526,11.3526,901600.0
2013-09-23 10:00:00,12.44,12.46,12.39,12.4,380800.0,11.3526,11.3709,11.307,11.3161,380800.0
2013-09-23 10:30:00,12.4,12.43,12.31,12.33,698000.0,11.3161,11.3435,11.234,11.2522,698000.0
2013-09-23 11:00:00,12.34,12.36,12.29,12.34,791600.0,11.2613,11.2796,11.2157,11.2613,791600.0
2013-09-23 11:30:00,12.35,12.38,12.34,12.35,213200.0,11.2705,11.2978,11.2613,11.2705,213200.0
2013-09-23 12:00:00,12.34,12.4,12.34,12.4,352800.0,11.2613,11.3161,11.2613,11.3161,352800.0
2013-09-23 12:30:00,12.4,12.43,12.38,12.42,218000.0,11.3161,11.3435,11.2978,11.3344,218000.0
2013-09-23 13:00:00,12.42,12.43,12.37,12.41,342400.0,11.3344,11.3435,11.2887,11.3252,342400.0
2013-09-23 13:30:00,12.41,12.46,12.39,12.46,265600.0,11.3252,11.3709,11.307,11.3709,265600.0
2013-09-23 14:00:00,12.46,12.47,12.4,12.41,405200.0,11.3709,11.38,11.3161,11.3252,405200.0
2013-09-23 14:30:00,12.41,12.46,12.4,12.46,350800.0,11.3252,11.3709,11.3161,11.3709,350800.0
2013-09-23 15:00:00,12.46,12.46,12.38,12.38,413600.0,11.3709,11.3709,11.2978,11.2978,413600.0
2013-09-23 15:30:00,12.38,12.45,12.38,12.41,1376800.0,11.2978,11.3617,11.2978,11.3252,1376800.0
2013-09-24 09:30:00,12.4,12.41,12.33,12.35,619200.0,11.3161,11.3252,11.2522,11.2705,619200.0
2013-09-24 10:00:00,12.35,12.35,12.26,12.35,761200.0,11.2705,11.2705,11.1883,11.2705,761200.0
2013-09-24 10:30:00,12.35,12.46,12.34,12.44,596000.0,11.2705,11.3709,11.2613,11.3526,596000.0
2013-09-24 11:00:00,12.44,12.48,12.44,12.45,240400.0,11.3526,11.3891,11.3526,11.3617,240400.0
2013-09-24 11:30:00,12.45,12.47,12.44,12.47,110800.0,11.3617,11.38,11.3526,11.38,110800.0
2013-09-24 12:00:00,12.47,12.48,12.45,12.48,214800.0,11.38,11.3891,11.3617,11.3891,214800.0
2013-09-24 12:30:00,12.49,12.52,12.47,12.49,133200.0,11.3982,11.4256,11.38,11.3982,133200.0
2013-09-24 13:00:00,12.49,12.51,12.48,12.51,194800.0,11.3982,11.4165,11.3891,11.4165,194800.0
2013-09-24 13:30:00,12.51,12.54,12.5,12.5,340400.0,11.4165,11.4439,11.4074,11.4074,340400.0
2013-09-24 14:00:00,12.5,12.51,12.45,12.46,207600.0,11.4074,11.4165,11.3617,11.3709,207600.0
2013-09-24 14:30:00,12.45,12.47,12.44,12.44,198800.0,11.3617,11.38,11.3526,11.3526,198800.0
2013-09-24 15:00:00,12.45,12.46,12.4,12.4,173600.0,11.3617,11.3709,11.3161,11.3161,173600.0
2013-09-24 15:30:00,12.41,12.41,12.29,12.32,962000.0,11.3252,11.3252,11.2157,11.2431,962000.0
2013-09-25 09:30:00,12.35,12.35,12.21,12.28,1148400.0,11.2705,11.2705,11.1427,11.2066,1148400.0
2013-09-25 10:00:00,12.28,12.32,12.19,12.29,1241200.0,11.2066,11.2431,11.1245,11.2157,1241200.0
2013-09-25 10:30:00,12.29,12.34,12.28,12.29,840400.0,11.2157,11.2613,11.2066,11.2157,840400.0
2013-09-25 11:00:00,12.29,12.39,12.26,12.38,1431200.0,11.2157,11.307,11.1883,11.2978,1431200.0
2013-09-25 11:30:00,12.38,12.41,12.37,12.39,715600.0,11.2978,11.3252,11.2887,11.307,715600.0
2013-09-25 12:00:00,12.39,12.4,12.28,12.32,897200.0,11.307,11.3161,11.2066,11.2431,897200.0
2013-09-25 12:30:00,12.31,12.34,12.3,12.34,371600.0,11.234,11.2613,11.2248,11.2613,371600.0
2013-09-25 13:00:00,12.34,12.37,12.31,12.31,263600.0,11.2613,11.2887,11.234,11.234,263600.0
2013-09-25 13:30:00,12.31,12.31,12.18,12.26,1044000.0,11.234,11.234,11.1153,11.1883,1044000.0
2013-09-25 14:00:00,12.26,12.29,12.22,12.25,634000.0,11.1883,11.2157,11.1518,11.1792,634000.0
2013-09-25 14:30:00,12.25,12.29,12.22,12.24,316800.0,11.1792,11.2157,11.1518,11.1701,316800.0
2013-09-25 15:00:00,12.24,12.32,12.22,12.25,484800.0,11.1701,11.2431,11.1518,11.1792,484800.0
2013-09-25 15:30:00,12.24,12.27,12.21,12.22,1049200.0,11.1701,11.1975,11.1427,11.1518,1049200.0
2013-09-26 09:30:00,12.27,12.4,12.27,12.4,613600.0,11.1975,11.3161,11.1975,11.3161,613600.0
2013-09-26 10:00:00,12.4,12.46,12.39,12.4,526400.0,11.3161,11.3709,11.307,11.3161,526400.0
2013-09-26 10:30:00,12.41,12.43,12.27,12.3,1016400.0,11.3252,11.3435,11.1975,11.2248,1016400.0
2013-09-26 11:00:00,12.29,12.29,12.23,12.29,863200.0,11.2157,11.2157,11.161,11.2157,863200.0
2013-09-26 11:30:00,12.29,12.32,12.27,12.3,250400.0,11.2157,11.2431,11.1975,11.2248,250400.0
2013-09-26 12:00:00,12.31,12.31,12.27,12.31,164400.0,11.234,11.234,11.1975,11.234,164400.0
2013-09-26 12:30:00,12.32,12.35,12.31,12.32,211200.0,11.2431,11.2705,11.234,11.2431,211200.0
2013-09-26 13:00:00,12.33,12.37,12.33,12.36,169600.0,11.2522,11.2887,11.2522,11.2796,169600.0
2013-09-26 13:30:00,12.36,12.36,12.28,12.31,346000.0,11.2796,11.2796,11.2066,11.234,346000.0
2013-09-26 14:00:00,12.3,12.3,12.24,12.28,474400.0,11.2248,11.2248,11.1701,11.2066,474400.0
2013-09-26 14:30:00,12.28,12.28,12.22,12.24,431600.0,11.2066,11.2066,11.1518,11.1701,431600.0
2013-09-26 15:00:00,12.24,12.27,12.22,12.25,388800.0,11.1701,11.1975,11.1518,11.1792,388800.0
2013-09-26 15:30:00,12.24,12.36,12.24,12.35,1386400.0,11.1701,11.2796,11.1701,11.2705,1386400.0
2013-09-27 09:30:00,12.16,12.19,12.12,12.14,1032000.0,11.0971,11.1245,11.0606,11.0788,1032000.0
2013-09-27 10:00:00,12.14,12.17,12.09,12.15,630800.0,11.0788,11.1062,11.0332,11.088,630800.0
2013-09-27 10:30:00,12.14,12.21,12.14,12.18,420400.0,11.0788,11.1427,11.0788,11.1153,420400.0
2013-09-27 11:00:00,12.18,12.19,12.13,12.17,300800.0,11.1153,11.1245,11.0697,11.1062,300800.0
2013-09-27 11:30:00,12.17,12.23,12.16,12.19,251200.0,11.1062,11.161,11.0971,11.1245,251200.0
2013-09-27 12:00:00,12.19,12.22,12.17,12.2,206400.0,11.1245,11.1518,11.1062,11.1336,206400.0
2013-09-27 12:30:00,12.2,12.22,12.19,12.21,158800.0,11.1336,11.1518,11.1245,11.1427,158800.0
2013-09-27 13:00:00,12.21,12.23,12.19,12.19,169200.0,11.1427,11.161,11.1245,11.1245,169200.0
2013-09-27 13:30:00,12.18,12.2,12.18,12.19,168800.0,11.1153,11.1336,11.1153,11.1245,168800.0
2013-09-27 14:00:00,12.19,12.19,12.13,12.17,297200.0,11.1245,11.1245,11.0697,11.1062,297200.0
2013-09-27 14:30:00,12.16,12.18,12.14,12.15,248000.0,11.0971,11.1153,11.0788,11.088,248000.0
2013-09-27 15:00:00,12.15,12.17,12.13,12.16,504800.0,11.088,11.1062,11.0697,11.0971,504800.0
2013-09-27 15:30:00,12.17,12.22,12.16,12.19,912000.0,11.1062,11.1518,11.0971,11.1245,912000.0
2013-09-30 09:30:00,11.87,11.95,11.81,11.9,1202800.0,10.8324,10.9054,10.7777,10.8598,1202800.0
2013-09-30 10:00:00,11.91,12.01,11.9,11.99,689600.0,10.8689,10.9602,10.8598,10.9419,689600.0
2013-09-30 10:30:00,11.99,12.05,11.97,12.03,476800.0,10.9419,10.9967,10.9237,10.9784,476800.0
2013-09-30 11:00:00,12.02,12.03,11.96,11.99,268000.0,10.9693,10.9784,10.9146,10.9419,268000.0
2013-09-30 11:30:00,12.0,12.05,12.0,12.05,268000.0,10.9511,10.9967,10.9511,10.9967,268000.0
2013-09-30 12:00:00,12.05,12.05,11.97,11.98,205200.0,10.9967,10.9967,10.9237,10.9328,205200.0
2013-09-30 12:30:00,11.99,12.03,11.98,12.0,151600.0,10.9419,10.9784,10.9328,10.9511,151600.0
2013-09-30 13:00:00,12.0,12.1,12.0,12.05,344400.0,10.9511,11.0423,10.9511,10.9967,344400.0
2013-09-30 13:30:00,12.04,12.1,11.97,12.01,419200.0,10.9876,11.0423,10.9237,10.9602,419200.0
2013-09-30 14:00:00,12.01,12.04,11.99,12.02,206400.0,10.9602,10.9876,10.9419,10.9693,206400.0
2013-09-30 14:30:00,12.01,12.06,12.01,12.02,547200.0,10.9602,11.0058,10.9602,10.9693,547200.0
2013-09-30 15:00:00,12.0,12.0,11.91,11.96,725200.0,10.9511,10.9511,10.8689,10.9146,725200.0
2013-09-30 15:30:00,11.96,11.99,11.9,11.99,1296000.0,10.9146,10.9419,10.8598,10.9419,1296000.0
2013-10-01 09:30:00,12.02,12.13,11.99,12.04,1054800.0,10.9693,11.0697,10.9419,10.9876,1054800.0
2013-10-01 10:00:00,12.04,12.19,12.04,12.16,704400.0,10.9876,11.1245,10.9876,11.0971,704400.0
2013-10-01 10:30:00,12.17,12.26,12.17,12.23,877200.0,11.1062,11.1883,11.1062,11.161,877200.0
2013-10-01 11:00:00,12.24,12.24,12.21,12.22,352000.0,11.1701,11.1701,11.1427,11.1518,352000.0
2013-10-01 11:30:00,12.22,12.28,12.22,12.26,388400.0,11.1518,11.2066,11.1518,11.1883,388400.0
2013-10-01 12:00:00,12.26,12.3,12.24,12.28,301200.0,11.1883,11.2248,11.1701,11.2066,301200.0
2013-10-01 12:30:00,12.28,12.29,12.24,12.24,173600.0,11.2066,11.2157,11.1701,11.1701,173600.0
2013-10-01 13:00:00,12.24,12.27,12.24,12.25,140400.0,11.1701,11.1975,11.1701,11.1792,140400.0
2013-10-01 13:30:00,12.25,12.25,12.22,12.24,166400.0,11.1792,11.1792,11.1518,11.1701,166400.0
2013-10-01 14:00:00,12.24,12.24,12.15,12.16,352000.0,11.1701,11.1701,11.088,11.0971,352000.0
2013-10-01 14:30:00,12.15,12.21,12.15,12.19,283200.0,11.088,11.1427,11.088,11.1245,283200.0
2013-10-01 15:00:00,12.19,12.19,12.14,12.15,386000.0,11.1245,11.1245,11.0788,11.088,386000.0
2013-10-01 15:30:00,12.16,12.28,12.15,12.28,1713200.0,11.0971,11.2066,11.088,11.2066,1713200.0
2013-10-02 09:30:00,12.05,12.1,12.01,12.05,1102400.0,10.9967,11.0423,10.9602,10.9967,1102400.0
2013-10-02 10:00:00,12.05,12.06,11.94,11.99,956400.0,10.9967,11.0058,10.8963,10.9419,956400.0
2013-10-02 10:30:00,11.99,12.06,11.95,12.04,825200.0,10.9419,11.0058,10.9054,10.9876,825200.0
2013-10-02 11:00:00,12.04,12.12,12.03,12.1,471200.0,10.9876,11.0606,10.9784,11.0423,471200.0
2013-10-02 11:30:00,12.11,12.14,12.08,12.12,463600.0,11.0514,11.0788,11.0241,11.0606,463600.0
2013-10-02 12:00:00,12.12,12.18,12.12,12.13,619200.0,11.0606,11.1153,11.0606,11.0697,619200.0
2013-10-02 12:30:00,12.14,12.2,12.14,12.17,336800.0,11.0788,11.1336,11.0788,11.1062,336800.0
2013-10-02 13:00:00,12.17,12.23,12.16,12.23,295600.0,11.1062,11.161,11.0971,11.161,295600.0
2013-10-02 13:30:00,12.22,12.24,12.2,12.2,246800.0,11.1518,11.1701,11.1336,11.1336,246800.0
2013-10-02 14:00:00,12.2,12.2,12.16,12.19,354000.0,11.1336,11.1336,11.0971,11.1245,354000.0
2013-10-02 14:30:00,12.19,12.19,12.12,12.15,306400.0,11.1245,11.1245,11.0606,11.088,306400.0
2013-10-02 15:00:00,12.15,12.17,12.13,12.15,239600.0,11.088,11.1062,11.0697,11.088,239600.0
2013-10-02 15:30:00,12.16,12.24,12.13,12.23,628800.0,11.0971,11.1701,11.0697,11.161,628800.0
2013-10-03 09:30:00,12.14,12.18,12.03,12.05,1017600.0,11.0788,11.1153,10.9784,10.9967,1017600.0
2013-10-03 10:00:00,12.04,12.04,11.9,11.95,668800.0,10.9876,10.9876,10.8598,10.9054,668800.0
2013-10-03 10:30:00,11.94,11.95,11.87,11.93,535200.0,10.8963,10.9054,10.8324,10.8872,535200.0
2013-10-03 11:00:00,11.92,11.96,11.87,11.87,504000.0,10.8781,10.9146,10.8324,10.8324,504000.0
2013-10-03 11:30:00,11.86,11.91,11.74,11.76,1176400.0,10.8233,10.8689,10.7138,10.732,1176400.0
2013-10-03 12:00:00,11.76,11.8,11.72,11.8,889200.0,10.732,10.7685,10.6955,10.7685,889200.0
2013-10-03 12:30:00,11.8,11.9,11.78,11.89,878800.0,10.7685,10.8598,10.7503,10.8507,878800.0
2013-10-03 13:00:00,11.89,11.99,11.86,11.99,725200.0,10.8507,10.9419,10.8233,10.9419,725200.0
2013-10-03 13:30:00,12.0,12.03,11.95,12.01,761200.0,10.9511,10.9784,10.9054,10.9602,761200.0
2013-10-03 14:00:00,12.01,12.01,11.84,11.97,1392400.0,10.9602,10.9602,10.805,10.9237,1392400.0
2013-10-03 14:30:00,11.97,12.0,11.9,11.95,410000.0,10.9237,10.9511,10.8598,10.9054,410000.0
2013-10-03 15:00:00,11.95,11.98,11.92,11.98,404800.0,10.9054,10.9328,10.8781,10.9328,404800.0
2013-10-03 15:30:00,11.98,11.99,11.88,11.91,1253200.0,10.9328,10.9419,10.8416,10.8689,1253200.0
2013-10-04 09:30:00,11.92,12.03,11.87,12.01,559600.0,10.8781,10.9784,10.8324,10.9602,559600.0
2013-10-04 10:00:00,12.01,12.07,11.99,12.04,493600.0,10.9602,11.0149,10.9419,10.9876,493600.0
2013-10-04 10:30:00,12.05,12.11,12.02,12.03,789200.0,10.9967,11.0514,10.9693,10.9784,789200.0
2013-10-04 11:00:00,12.03,12.04,11.97,12.0,268800.0,10.9784,10.9876,10.9237,10.9511,268800.0
2013-10-04 11:30:00,12.01,12.07,12.0,12.06,117200.0,10.9602,11.0149,10.9511,11.0058,117200.0
2013-10-04 12:00:00,12.06,12.15,12.05,12.15,348400.0,11.0058,11.088,10.9967,11.088,348400.0
2013-10-04 12:30:00,12.15,12.16,12.12,12.13,149600.0,11.088,11.0971,11.0606,11.0697,149600.0
2013-10-04 13:00:00,12.13,12.15,12.11,12.12,201600.0,11.0697,11.088,11.0514,11.0606,201600.0
2013-10-04 13:30:00,12.12,12.15,12.1,12.11,180800.0,11.0606,11.088,11.0423,11.0514,180800.0
2013-10-04 14:00:00,12.11,12.15,12.11,12.15,106000.0,11.0514,11.088,11.0514,11.088,106000.0
2013-10-04 14:30:00,12.15,12.19,12.13,12.18,186800.0,11.088,11.1245,11.0697,11.1153,186800.0
2013-10-04 15:00:00,12.18,12.2,12.15,12.15,175600.0,11.1153,11.1336,11.088,11.088,175600.0
2013-10-04 15:30:00,12.15,12.17,12.11,12.15,437200.0,11.088,11.1062,11.0514,11.088,437200.0
2013-10-07 09:30:00,11.85,11.94,11.81,11.91,801200.0,10.8142,10.8963,10.7777,10.8689,801200.0
2013-10-07 10:00:00,11.91,12.05,11.89,12.02,432000.0,10.8689,10.9967,10.8507,10.9693,432000.0
2013-10-07 10:30:00,12.03,12.05,11.99,12.01,387200.0,10.9784,10.9967,10.9419,10.9602,387200.0
2013-10-07 11:00:00,11.98,12.01,11.95,11.97,597600.0,10.9328,10.9602,10.9054,10.9237,597600.0
2013-10-07 11:30:00,11.97,12.05,11.97,12.03,156800.0,10.9237,10.9967,10.9237,10.9784,156800.0
2013-10-07 12:00:00,12.01,12.02,11.96,11.96,76800.0,10.9602,10.9693,10.9146,10.9146,76800.0
2013-10-07 12:30:00,11.96,11.97,11.93,11.93,134400.0,10.9146,10.9237,10.8872,10.8872,134400.0
2013-10-07 13:00:00,11.93,12.0,11.93,11.98,191600.0,10.8872,10.9511,10.8872,10.9328,191600.0
2013-10-07 13:30:00,11.99,12.03,11.96,12.03,221200.0,10.9419,10.9784,10.9146,10.9784,221200.0
2013-10-07 14:00:00,12.04,12.06,11.99,12.02,228400.0,10.9876,11.0058,10.9419,10.9693,228400.0
2013-10-07 14:30:00,12.01,12.03,11.98,12.03,137600.0,10.9602,10.9784,10.9328,10.9784,137600.0
2013-10-07 15:00:00,12.02,12.03,11.95,11.96,358400.0,10.9693,10.9784,10.9054,10.9146,358400.0
2013-10-07 15:30:00,11.96,11.96,11.84,11.86,728400.0,10.9146,10.9146,10.805,10.8233,728400.0
2013-10-08 09:30:00,11.84,11.88,11.77,11.86,1030000.0,10.805,10.8416,10.7412,10.8233,1030000.0
2013-10-08 10:00:00,11.86,11.87,11.79,11.85,391200.0,10.8233,10.8324,10.7594,10.8142,391200.0
2013-10-08 10:30:00,11.84,11.84,11.69,11.71,600800.0,10.805,10.805,10.6682,10.6864,600800.0
2013-10-08 11:00:00,11.7,11.72,11.64,11.68,372800.0,10.6773,10.6955,10.6225,10.659,372800.0
2013-10-08 11:30:00,11.67,11.68,11.56,11.61,821600.0,10.6499,10.659,10.5495,10.5952,821600.0
2013-10-08 12:00:00,11.62,11.62,11.54,11.56,418000.0,10.6043,10.6043,10.5313,10.5495,418000.0
2013-10-08 12:30:00,11.56,11.62,11.51,11.6,444400.0,10.5495,10.6043,10.5039,10.586,444400.0
2013-10-08 13:00:00,11.6,11.63,11.54,11.59,324800.0,10.586,10.6134,10.5313,10.5769,324800.0
2013-10-08 13:30:00,11.6,11.61,11.52,11.53,427600.0,10.586,10.5952,10.513,10.5221,427600.0
2013-10-08 14:00:00,11.53,11.56,11.46,11.55,1316000.0,10.5221,10.5495,10.4583,10.5404,1316000.0
2013-10-08 14:30:00,11.55,11.57,11.48,11.53,436000.0,10.5404,10.5587,10.4765,10.5221,436000.0
2013-10-08 15:00:00,11.53,11.59,11.48,11.59,404000.0,10.5221,10.5769,10.4765,10.5769,404000.0
2013-10-08 15:30:00,11.58,11.6,11.41,11.44,1786800.0,10.5678,10.586,10.4126,10.44,1786800.0
2013-10-09 09:30:00,11.5,11.5,11.38,11.47,1067600.0,10.4948,10.4948,10.3853,10.4674,1067600.0
2013-10-09 10:00:00,11.46,11.49,11.38,11.47,373600.0,10.4583,10.4856,10.3853,10.4674,373600.0
2013-10-09 10:30:00,11.47,11.49,11.33,11.33,447200.0,10.4674,10.4856,10.3396,10.3396,447200.0
2013-10-09 11:00:00,11.33,11.38,11.24,11.29,1546000.0,10.3396,10.3853,10.2575,10.3031,1546000.0
2013-10-09 11:30:00,11.29,11.39,11.29,11.36,587200.0,10.3031,10.3944,10.3031,10.367,587200.0
2013-10-09 12:00:00,11.38,11.4,11.35,11.36,719200.0,10.3853,10.4035,10.3579,10.367,719200.0
2013-10-09 12:30:00,11.36,11.42,11.33,11.34,226000.0,10.367,10.4218,10.3396,10.3488,226000.0
2013-10-09 13:00:00,11.35,11.54,11.35,11.51,1154800.0,10.3579,10.5313,10.3579,10.5039,1154800.0
2013-10-09 13:30:00,11.51,11.54,11.48,11.51,668800.0,10.5039,10.5313,10.4765,10.5039,668800.0
2013-10-09 14:00:00,11.5,11.56,11.47,11.52,1335200.0,10.4948,10.5495,10.4674,10.513,1335200.0
2013-10-09 14:30:00,11.53,11.58,11.52,11.58,506000.0,10.5221,10.5678,10.513,10.5678,506000.0
2013-10-09 15:00:00,11.57,11.58,11.51,11.53,1334800.0,10.5587,10.5678,10.5039,10.5221,1334800.0
2013-10-09 15:30:00,11.54,11.58,11.41,11.46,2916400.0,10.5313,10.5678,10.4126,10.4583,2916400.0
2013-10-10 09:30:00,11.81,11.93,11.79,11.91,2675200.0,10.7777,10.8872,10.7594,10.8689,2675200.0
2013-10-10 10:00:00,11.92,11.94,11.88,11.92,509200.0,10.8781,10.8963,10.8416,10.8781,509200.0
2013-10-10 10:30:00,11.93,11.99,11.9,11.94,597200.0,10.8872,10.9419,10.8598,10.8963,597200.0
2013-10-10 11:00:00,11.94,11.95,11.87,11.94,516800.0,10.8963,10.9054,10.8324,10.8963,516800.0
2013-10-10 11:30:00,11.94,12.06,11.91,12.03,881600.0,10.8963,11.0058,10.8689,10.9784,881600.0
2013-10-10 12:00:00,12.04,12.05,12.02,12.03,376800.0,10.9876,10.9967,10.9693,10.9784,376800.0
2013-10-10 12:30:00,12.03,12.06,12.03,12.04,258000.0,10.9784,11.0058,10.9784,10.9876,258000.0
2013-10-10 13:00:00,12.04,12.04,12.0,12.01,266000.0,10.9876,10.9876,10.9511,10.9602,266000.0
2013-10-10 13:30:00,12.0,12.05,12.0,12.04,216800.0,10.9511,10.9967,10.9511,10.9876,216800.0
2013-10-10 14:00:00,12.04,12.04,11.98,12.0,201600.0,10.9876,10.9876,10.9328,10.9511,201600.0
2013-10-10 14:30:00,12.0,12.03,11.99,12.02,230400.0,10.9511,10.9784,10.9419,10.9693,230400.0
2013-10-10 15:00:00,12.04,12.21,12.03,12.17,762800.0,10.9876,11.1427,10.9784,11.1062,762800.0
2013-10-10 15:30:00,12.18,12.2,12.13,12.19,1407200.0,11.1153,11.1336,11.0697,11.1245,1407200.0
2013-10-11 09:30:00,12.14,12.27,12.11,12.27,872800.0,11.0788,11.1975,11.0514,11.1975,872800.0
2013-10-11 10:00:00,12.28,12.3,12.22,12.26,920800.0,11.2066,11.2248,11.1518,11.1883,920800.0
2013-10-11 10:30:00,12.26,12.26,12.17,12.22,583600.0,11.1883,11.1883,11.1062,11.1518,583600.0
2013-10-11 11:00:00,12.22,12.25,12.21,12.23,142400.0,11.1518,11.1792,11.1427,11.161,142400.0
2013-10-11 11:30:00,12.23,12.36,12.23,12.36,748000.0,11.161,11.2796,11.161,11.2796,748000.0
2013-10-11 12:00:00,12.36,12.43,12.36,12.4,321600.0,11.2796,11.3435,11.2796,11.3161,321600.0
2013-10-11 12:30:00,12.4,12.42,12.39,12.42,201600.0,11.3161,11.3344,11.307,11.3344,201600.0
2013-10-11 13:00:00,12.42,12.44,12.36,12.38,492400.0,11.3344,11.3526,11.2796,11.2978,492400.0
2013-10-11 13:30:00,12.39,12.4,12.36,12.39,232000.0,11.307,11.3161,11.2796,11.307,232000.0
2013-10-11 14:00:00,12.39,12.42,12.38,12.4,170400.0,11.307,11.3344,11.2978,11.3161,170400.0
2013-10-11 14:30:00,12.41,12.41,12.38,12.38,123600.0,11.3252,11.3252,11.2978,11.2978,123600.0
2013-10-11 15:00:00,12.39,12.39,12.34,12.37,368800.0,11.307,11.307,11.2613,11.2887,368800.0
2013-10-11 15:30:00,12.38,12.43,12.33,12.43,987600.0,11.2978,11.3435,11.2522,11.3435,987600.0
2013-10-14 09:30:00,12.21,12.3,12.17,12.26,875200.0,11.1427,11.2248,11.1062,11.1883,875200.0
2013-10-14 10:00:00,12.27,12.27,12.21,12.27,338800.0,11.1975,11.1975,11.1427,11.1975,338800.0
2013-10-14 10:30:00,12.27,12.28,12.22,12.25,299200.0,11.1975,11.2066,11.1518,11.1792,299200.0
2013-10-14 11:00:00,12.24,12.27,12.23,12.27,316800.0,11.1701,11.1975,11.161,11.1975,316800.0
2013-10-14 11:30:00,12.28,12.4,12.28,12.39,804800.0,11.2066,11.3161,11.2066,11.307,804800.0
2013-10-14 12:00:00,12.38,12.41,12.35,12.36,348400.0,11.2978,11.3252,11.2705,11.2796,348400.0
2013-10-14 12:30:00,12.36,12.41,12.36,12.4,241200.0,11.2796,11.3252,11.2796,11.3161,241200.0
2013-10-14 13:00:00,12.41,12.49,12.39,12.47,456800.0,11.3252,11.3982,11.307,11.38,456800.0
2013-10-14 13:30:00,12.47,12.51,12.46,12.49,392000.0,11.38,11.4165,11.3709,11.3982,392000.0
2013-10-14 14:00:00,12.49,12.58,12.48,12.55,495600.0,11.3982,11.4804,11.3891,11.453,495600.0
2013-10-14 14:30:00,12.54,12.58,12.48,12.52,1128800.0,11.4439,11.4804,11.3891,11.4256,1128800.0
2013-10-14 15:00:00,12.52,12.61,12.5,12.57,783200.0,11.4256,11.5077,11.4074,11.4712,783200.0
2013-10-14 15:30:00,12.58,12.6,12.51,12.58,1981600.0,11.4804,11.4986,11.4165,11.4804,1981600.0
2013-10-15 09:30:00,12.48,12.52,12.37,12.49,2115200.0,11.3891,11.4256,11.2887,11.3982,2115200.0
2013-10-15 10:00:00,12.49,12.56,12.46,12.55,794800.0,11.3982,11.4621,11.3709,11.453,794800.0
2013-10-15 10:30:00,12.55,12.57,12.45,12.47,606800.0,11.453,11.4712,11.3617,11.38,606800.0
2013-10-15 11:00:00,12.46,12.62,12.43,12.59,1252000.0,11.3709,11.5169,11.3435,11.4895,1252000.0
2013-10-15 11:30:00,12.59,12.6,12.49,12.54,460000.0,11.4895,11.4986,11.3982,11.4439,460000.0
2013-10-15 12:00:00,12.53,12.53,12.46,12.49,572400.0,11.4347,11.4347,11.3709,11.3982,572400.0
2013-10-15 12:30:00,12.49,12.53,12.47,12.5,428000.0,11.3982,11.4347,11.38,11.4074,428000.0
2013-10-15 13:00:00,12.5,12.52,12.45,12.45,308400.0,11.4074,11.4256,11.3617,11.3617,308400.0
2013-10-15 13:30:00,12.45,12.51,12.44,12.49,262000.0,11.3617,11.4165,11.3526,11.3982,262000.0
2013-10-15 14:00:00,12.5,12.52,12.39,12.39,463600.0,11.4074,11.4256,11.307,11.307,463600.0
2013-10-15 14:30:00,12.38,12.4,12.26,12.37,1616800.0,11.2978,11.3161,11.1883,11.2887,1616800.0
2013-10-15 15:00:00,12.38,12.47,12.34,12.42,716800.0,11.2978,11.38,11.2613,11.3344,716800.0
2013-10-15 15:30:00,12.43,12.43,12.31,12.31,2010800.0,11.3435,11.3435,11.234,11.234,2010800.0
2013-10-16 09:30:00,12.53,12.77,12.51,12.73,1732400.0,11.4347,11.6538,11.4165,11.6173,1732400.0
2013-10-16 10:00:00,12.74,12.76,12.65,12.71,2550400.0,11.6264,11.6446,11.5442,11.599,2550400.0
2013-10-16 10:30:00,12.72,12.8,12.69,12.8,971600.0,11.6081,11.6811,11.5807,11.6811,971600.0
2013-10-16 11:00:00,12.79,12.84,12.74,12.75,1072800.0,11.672,11.7176,11.6264,11.6355,1072800.0
2013-10-16 11:30:00,12.75,12.81,12.75,12.79,350000.0,11.6355,11.6903,11.6355,11.672,350000.0
2013-10-16 12:00:00,12.79,12.83,12.77,12.77,770800.0,11.672,11.7085,11.6538,11.6538,770800.0
2013-10-16 12:30:00,12.76,12.79,12.73,12.74,464000.0,11.6446,11.672,11.6173,11.6264,464000.0
2013-10-16 13:00:00,12.75,12.79,12.72,12.79,272000.0,11.6355,11.672,11.6081,11.672,272000.0
2013-10-16 13:30:00,12.79,12.81,12.77,12.77,187200.0,11.672,11.6903,11.6538,11.6538,187200.0
2013-10-16 14:00:00,12.76,12.76,12.7,12.71,702400.0,11.6446,11.6446,11.5899,11.599,702400.0
2013-10-16 14:30:00,12.7,12.74,12.69,12.72,493600.0,11.5899,11.6264,11.5807,11.6081,493600.0
2013-10-16 15:00:00,12.71,12.77,12.69,12.73,560000.0,11.599,11.6538,11.5807,11.6173,560000.0
2013-10-16 15:30:00,12.73,12.83,12.72,12.82,1466800.0,11.6173,11.7085,11.6081,11.6994,1466800.0
2013-10-17 09:30:00,12.66,12.76,12.66,12.72,1856000.0,11.5534,11.6446,11.5534,11.6081,1856000.0
2013-10-17 10:00:00,12.73,12.83,12.72,12.81,828000.0,11.6173,11.7085,11.6081,11.6903,828000.0
2013-10-17 10:30:00,12.81,12.84,12.79,12.81,696400.0,11.6903,11.7176,11.672,11.6903,696400.0
2013-10-17 11:00:00,12.82,12.88,12.81,12.87,623200.0,11.6994,11.7541,11.6903,11.745,623200.0
2013-10-17 11:30:00,12.88,12.95,12.88,12.93,458400.0,11.7541,11.818,11.7541,11.7998,458400.0
2013-10-17 12:00:00,12.93,12.97,12.91,12.96,530000.0,11.7998,11.8363,11.7815,11.8271,530000.0
2013-10-17 12:30:00,12.97,13.02,12.96,13.02,445600.0,11.8363,11.8819,11.8271,11.8819,445600.0
2013-10-17 13:00:00,13.01,13.01,12.94,12.95,365200.0,11.8728,11.8728,11.8089,11.818,365200.0
2013-10-17 13:30:00,12.95,12.98,12.94,12.94,179600.0,11.818,11.8454,11.8089,11.8089,179600.0
2013-10-17 14:00:00,12.94,12.97,12.93,12.94,258400.0,11.8089,11.8363,11.7998,11.8089,258400.0
2013-10-17 14:30:00,12.94,12.97,12.94,12.97,198000.0,11.8089,11.8363,11.8089,11.8363,198000.0
2013-10-17 15:00:00,12.97,13.03,12.95,13.01,371200.0,11.8363,11.891,11.818,11.8728,371200.0
2013-10-17 15:30:00,13.02,13.1,13.01,13.08,1293200.0,11.8819,11.9549,11.8728,11.9367,1293200.0
2013-10-18 09:30:00,13.22,13.26,13.14,13.26,2102800.0,12.0644,12.1009,11.9914,12.1009,2102800.0
2013-10-18 10:00:00,13.25,13.28,13.18,13.19,1163200.0,12.0918,12.1192,12.0279,12.037,1163200.0
2013-10-18 10:30:00,13.19,13.22,13.14,13.2,1089600.0,12.037,12.0644,11.9914,12.0462,1089600.0
2013-10-18 11:00:00,13.2,13.24,13.18,13.23,738400.0,12.0462,12.0827,12.0279,12.0735,738400.0
2013-10-18 11:30:00,13.22,13.26,13.21,13.21,630000.0,12.0644,12.1009,12.0553,12.0553,630000.0
2013-10-18 12:00:00,13.21,13.25,13.19,13.24,608000.0,12.0553,12.0918,12.037,12.0827,608000.0
2013-10-18 12:30:00,13.24,13.27,13.24,13.25,466000.0,12.0827,12.1101,12.0827,12.0918,466000.0
2013-10-18 13:00:00,13.26,13.31,13.26,13.3,515200.0,12.1009,12.1466,12.1009,12.1374,515200.0
2013-10-18 13:30:00,13.3,13.35,13.28,13.34,450800.0,12.1374,12.1831,12.1192,12.1739,450800.0
2013-10-18 14:00:00,13.35,13.35,13.31,13.34,368800.0,12.1831,12.1831,12.1466,12.1739,368800.0
2013-10-18 14:30:00,13.34,13.37,13.32,13.33,543600.0,12.1739,12.2013,12.1557,12.1648,543600.0
2013-10-18 15:00:00,13.33,13.34,13.29,13.31,530400.0,12.1648,12.1739,12.1283,12.1466,530400.0
2013-10-18 15:30:00,13.31,13.34,13.28,13.33,1167600.0,12.1466,12.1739,12.1192,12.1648,1167600.0
2013-10-21 09:30:00,13.35,13.4,13.31,13.38,1026000.0,12.1831,12.2287,12.1466,12.2104,1026000.0
2013-10-21 10:00:00,13.39,13.42,13.32,13.32,969200.0,12.2196,12.2469,12.1557,12.1557,969200.0
2013-10-21 10:30:00,13.32,13.34,13.27,13.29,499200.0,12.1557,12.1739,12.1101,12.1283,499200.0
2013-10-21 11:00:00,13.29,13.33,13.29,13.32,456400.0,12.1283,12.1648,12.1283,12.1557,456400.0
2013-10-21 11:30:00,13.33,13.34,13.29,13.34,234400.0,12.1648,12.1739,12.1283,12.1739,234400.0
2013-10-21 12:00:00,13.33,13.34,13.32,13.34,225200.0,12.1648,12.1739,12.1557,12.1739,225200.0
2013-10-21 12:30:00,13.34,13.36,13.33,13.36,146400.0,12.1739,12.1922,12.1648,12.1922,146400.0
2013-10-21 13:00:00,13.36,13.37,13.34,13.34,108400.0,12.1922,12.2013,12.1739,12.1739,108400.0
2013-10-21 13:30:00,13.34,13.35,13.33,13.35,204800.0,12.1739,12.1831,12.1648,12.1831,204800.0
2013-10-21 14:00:00,13.33,13.33,13.25,13.27,454400.0,12.1648,12.1648,12.0918,12.1101,454400.0
2013-10-21 14:30:00,13.28,13.3,13.26,13.27,232800.0,12.1192,12.1374,12.1009,12.1101,232800.0
2013-10-21 15:00:00,13.27,13.33,13.26,13.3,907200.0,12.1101,12.1648,12.1009,12.1374,907200.0
2013-10-21 15:30:00,13.3,13.34,13.28,13.34,931600.0,12.1374,12.1739,12.1192,12.1739,931600.0
2013-10-22 09:30:00,13.46,13.58,13.44,13.56,1828000.0,12.2834,12.393,12.2652,12.3747,1828000.0
2013-10-22 10:00:00,13.56,13.69,13.56,13.64,882000.0,12.3747,12.4933,12.3747,12.4477,882000.0
2013-10-22 10:30:00,13.63,13.64,13.4,13.48,1146000.0,12.4386,12.4477,12.2287,12.3017,1146000.0
2013-10-22 11:00:00,13.49,13.52,13.43,13.47,788400.0,12.3108,12.3382,12.2561,12.2926,788400.0
2013-10-22 11:30:00,13.46,13.56,13.43,13.55,330800.0,12.2834,12.3747,12.2561,12.3656,330800.0
2013-10-22 12:00:00,13.56,13.56,13.49,13.5,289600.0,12.3747,12.3747,12.3108,12.3199,289600.0
2013-10-22 12:30:00,13.5,13.51,13.47,13.5,205200.0,12.3199,12.3291,12.2926,12.3199,205200.0
2013-10-22 13:00:00,13.5,13.54,13.49,13.52,242800.0,12.3199,12.3564,12.3108,12.3382,242800.0
2013-10-22 13:30:00,13.51,13.58,13.5,13.56,317600.0,12.3291,12.393,12.3199,12.3747,317600.0
2013-10-22 14:00:00,13.56,13.6,13.51,13.53,348400.0,12.3747,12.4112,12.3291,12.3473,348400.0
2013-10-22 14:30:00,13.52,13.62,13.52,13.58,362800.0,12.3382,12.4295,12.3382,12.393,362800.0
2013-10-22 15:00:00,13.6,13.66,13.59,13.63,462000.0,12.4112,12.466,12.4021,12.4386,462000.0
2013-10-22 15:30:00,13.63,13.63,13.55,13.58,970800.0,12.4386,12.4386,12.3656,12.393,970800.0
2013-10-23 09:30:00,13.43,13.45,13.29,13.29,864800.0,12.2561,12.2743,12.1283,12.1283,864800.0
2013-10-23 10:00:00,13.29,13.4,13.27,13.3,592000.0,12.1283,12.2287,12.1101,12.1374,592000.0
2013-10-23 10:30:00,13.3,13.37,13.24,13.3,707200.0,12.1374,12.2013,12.0827,12.1374,707200.0
2013-10-23 11:00:00,13.31,13.39,13.29,13.34,374400.0,12.1466,12.2196,12.1283,12.1739,374400.0
2013-10-23 11:30:00,13.34,13.38,13.34,13.36,149600.0,12.1739,12.2104,12.1739,12.1922,149600.0
2013-10-23 12:00:00,13.36,13.37,13.29,13.31,182800.0,12.1922,12.2013,12.1283,12.1466,182800.0
2013-10-23 12:30:00,13.3,13.37,13.29,13.36,291200.0,12.1374,12.2013,12.1283,12.1922,291200.0
2013-10-23 13:00:00,13.37,13.39,13.35,13.38,92000.0,12.2013,12.2196,12.1831,12.2104,92000.0
2013-10-23 13:30:00,13.38,13.38,13.33,13.36,135200.0,12.2104,12.2104,12.1648,12.1922,135200.0
2013-10-23 14:00:00,13.35,13.37,13.34,13.36,53600.0,12.1831,12.2013,12.1739,12.1922,53600.0
2013-10-23 14:30:00,13.36,13.43,13.35,13.41,168400.0,12.1922,12.2561,12.1831,12.2378,168400.0
2013-10-23 15:00:00,13.4,13.43,13.34,13.35,303200.0,12.2287,12.2561,12.1739,12.1831,303200.0
2013-10-23 15:30:00,13.35,13.39,13.35,13.38,727200.0,12.1831,12.2196,12.1831,12.2104,727200.0
2013-10-24 09:30:00,13.45,13.47,13.36,13.43,810400.0,12.2743,12.2926,12.1922,12.2561,810400.0
2013-10-24 10:00:00,13.42,13.47,13.38,13.4,406800.0,12.2469,12.2926,12.2104,12.2287,406800.0
2013-10-24 10:30:00,13.41,13.45,13.38,13.45,102000.0,12.2378,12.2743,12.2104,12.2743,102000.0
2013-10-24 11:00:00,13.46,13.5,13.44,13.5,203600.0,12.2834,12.3199,12.2652,12.3199,203600.0
2013-10-24 11:30:00,13.5,13.5,13.47,13.48,288800.0,12.3199,12.3199,12.2926,12.3017,288800.0
2013-10-24 12:00:00,13.48,13.5,13.47,13.49,74000.0,12.3017,12.3199,12.2926,12.3108,74000.0
2013-10-24 12:30:00,13.49,13.52,13.44,13.52,212000.0,12.3108,12.3382,12.2652,12.3382,212000.0
2013-10-24 13:00:00,13.52,13.52,13.46,13.5,135600.0,12.3382,12.3382,12.2834,12.3199,135600.0
2013-10-24 13:30:00,13.5,13.51,13.48,13.49,83200.0,12.3199,12.3291,12.3017,12.3108,83200.0
2013-10-24 14:00:00,13.49,13.52,13.47,13.52,61600.0,12.3108,12.3382,12.2926,12.3382,61600.0
2013-10-24 14:30:00,13.51,13.56,13.5,13.55,176000.0,12.3291,12.3747,12.3199,12.3656,176000.0
2013-10-24 15:00:00,13.55,13.56,13.52,13.52,208800.0,12.3656,12.3747,12.3382,12.3382,208800.0
2013-10-24 15:30:00,13.53,13.53,13.48,13.5,510800.0,12.3473,12.3473,12.3017,12.3199,510800.0
2013-10-25 09:30:00,13.59,13.63,13.56,13.61,1718800.0,12.4021,12.4386,12.3747,12.4203,1718800.0
2013-10-25 10:00:00,13.62,13.66,13.54,13.55,1006800.0,12.4295,12.466,12.3564,12.3656,1006800.0
2013-10-25 10:30:00,13.54,13.59,13.53,13.57,964000.0,12.3564,12.4021,12.3473,12.3838,964000.0
2013-10-25 11:00:00,13.58,13.6,13.54,13.59,534800.0,12.393,12.4112,12.3564,12.4021,534800.0
2013-10-25 11:30:00,13.59,13.62,13.54,13.56,474800.0,12.4021,12.4295,12.3564,12.3747,474800.0
2013-10-25 12:00:00,13.56,13.56,13.51,13.56,297200.0,12.3747,12.3747,12.3291,12.3747,297200.0
2013-10-25 12:30:00,13.56,13.59,13.55,13.59,245600.0,12.3747,12.4021,12.3656,12.4021,245600.0
2013-10-25 13:00:00,13.59,13.61,13.56,13.58,363200.0,12.4021,12.4203,12.3747,12.393,363200.0
2013-10-25 13:30:00,13.58,13.59,13.56,13.59,162800.0,12.393,12.4021,12.3747,12.4021,162800.0
2013-10-25 14:00:00,13.58,13.63,13.58,13.62,546000.0,12.393,12.4386,12.393,12.4295,546000.0
2013-10-25 14:30:00,13.62,13.62,13.6,13.62,170800.0,12.4295,12.4295,12.4112,12.4295,170800.0
2013-10-25 15:00:00,13.62,13.62,13.59,13.6,240800.0,12.4295,12.4295,12.4021,12.4112,240800.0
2013-10-25 15:30:00,13.6,13.69,13.6,13.69,1275200.0,12.4112,12.4933,12.4112,12.4933,1275200.0
2013-10-28 09:30:00,13.68,13.71,13.64,13.68,485200.0,12.4842,12.5116,12.4477,12.4842,485200.0
2013-10-28 10:00:00,13.68,13.76,13.66,13.72,897600.0,12.4842,12.5572,12.466,12.5207,897600.0
2013-10-28 10:30:00,13.72,13.73,13.63,13.65,293600.0,12.5207,12.5298,12.4386,12.4568,293600.0
2013-10-28 11:00:00,13.64,13.7,13.64,13.7,279200.0,12.4477,12.5025,12.4477,12.5025,279200.0
2013-10-28 11:30:00,13.7,13.73,13.69,13.72,87200.0,12.5025,12.5298,12.4933,12.5207,87200.0
2013-10-28 12:00:00,13.73,13.75,13.72,13.74,322800.0,12.5298,12.5481,12.5207,12.539,322800.0
2013-10-28 12:30:00,13.75,13.79,13.72,13.78,195200.0,12.5481,12.5846,12.5207,12.5755,195200.0
2013-10-28 13:00:00,13.79,13.79,13.76,13.77,128800.0,12.5846,12.5846,12.5572,12.5663,128800.0
2013-10-28 13:30:00,13.77,13.78,13.76,13.76,96400.0,12.5663,12.5755,12.5572,12.5572,96400.0
2013-10-28 14:00:00,13.77,13.8,13.76,13.8,85600.0,12.5663,12.5937,12.5572,12.5937,85600.0
2013-10-28 14:30:00,13.8,13.81,13.79,13.8,144400.0,12.5937,12.6028,12.5846,12.5937,144400.0
2013-10-28 15:00:00,13.8,13.8,13.74,13.74,129200.0,12.5937,12.5937,12.539,12.539,129200.0
2013-10-28 15:30:00,13.74,13.76,13.68,13.76,644000.0,12.539,12.5572,12.4842,12.5572,644000.0
2013-10-29 09:30:00,13.84,13.9,13.81,13.84,647200.0,12.6302,12.685,12.6028,12.6302,647200.0
2013-10-29 10:00:00,13.84,13.86,13.79,13.85,635600.0,12.6302,12.6485,12.5846,12.6394,635600.0
2013-10-29 10:30:00,13.86,13.89,13.8,13.81,656800.0,12.6485,12.6759,12.5937,12.6028,656800.0
2013-10-29 11:00:00,13.81,13.88,13.81,13.86,270800.0,12.6028,12.6667,12.6028,12.6485,270800.0
2013-10-29 11:30:00,13.86,13.87,13.83,13.85,138400.0,12.6485,12.6576,12.6211,12.6394,138400.0
2013-10-29 12:00:00,13.86,13.93,13.85,13.92,278800.0,12.6485,12.7124,12.6394,12.7032,278800.0
2013-10-29 12:30:00,13.92,13.94,13.9,13.92,414400.0,12.7032,12.7215,12.685,12.7032,414400.0
2013-10-29 13:00:00,13.92,13.95,13.9,13.9,304800.0,12.7032,12.7306,12.685,12.685,304800.0
2013-10-29 13:30:00,13.9,13.92,13.9,13.91,222800.0,12.685,12.7032,12.685,12.6941,222800.0
2013-10-29 14:00:00,13.91,13.94,13.91,13.92,284000.0,12.6941,12.7215,12.6941,12.7032,284000.0
2013-10-29 14:30:00,13.93,13.95,13.92,13.94,208000.0,12.7124,12.7306,12.7032,12.7215,208000.0
2013-10-29 15:00:00,13.93,13.94,13.89,13.91,296400.0,12.7124,12.7215,12.6759,12.6941,296400.0
2013-10-29 15:30:00,13.92,13.98,13.88,13.98,761600.0,12.7032,12.758,12.6667,12.758,761600.0
2013-10-30 09:30:00,14.03,14.06,13.97,13.99,661600.0,12.8036,12.831,12.7489,12.7671,661600.0
2013-10-30 10:00:00,14.0,14.01,13.94,13.97,304000.0,12.7762,12.7854,12.7215,12.7489,304000.0
2013-10-30 10:30:00,13.97,14.01,13.94,13.99,600800.0,12.7489,12.7854,12.7215,12.7671,600800.0
2013-10-30 11:00:00,13.99,14.01,13.9,13.9,489200.0,12.7671,12.7854,12.685,12.685,489200.0
2013-10-30 11:30:00,13.9,13.9,13.85,13.87,456000.0,12.685,12.685,12.6394,12.6576,456000.0
2013-10-30 12:00:00,13.86,13.9,13.86,13.87,171200.0,12.6485,12.685,12.6485,12.6576,171200.0
2013-10-30 12:30:00,13.87,13.93,13.87,13.92,72800.0,12.6576,12.7124,12.6576,12.7032,72800.0
2013-10-30 13:00:00,13.93,13.93,13.86,13.86,218000.0,12.7124,12.7124,12.6485,12.6485,218000.0
2013-10-30 13:30:00,13.85,13.87,13.82,13.84,470000.0,12.6394,12.6576,12.612,12.6302,470000.0
2013-10-30 14:00:00,13.86,13.94,13.62,13.68,1477200.0,12.6485,12.7215,12.4295,12.4842,1477200.0
2013-10-30 14:30:00,13.68,13.78,13.66,13.75,695200.0,12.4842,12.5755,12.466,12.5481,695200.0
2013-10-30 15:00:00,13.75,13.83,13.73,13.78,267200.0,12.5481,12.6211,12.5298,12.5755,267200.0
2013-10-30 15:30:00,13.78,13.84,13.75,13.78,704800.0,12.5755,12.6302,12.5481,12.5755,704800.0
2013-10-31 09:30:00,13.74,13.85,13.66,13.68,1902000.0,12.539,12.6394,12.466,12.4842,1902000.0
2013-10-31 10:00:00,13.66,13.69,13.6,13.65,766800.0,12.466,12.4933,12.4112,12.4568,766800.0
2013-10-31 10:30:00,13.65,13.71,13.58,13.68,859200.0,12.4568,12.5116,12.393,12.4842,859200.0
2013-10-31 11:00:00,13.68,13.77,13.67,13.76,604800.0,12.4842,12.5663,12.4751,12.5572,604800.0
2013-10-31 11:30:00,13.76,13.8,13.74,13.74,350400.0,12.5572,12.5937,12.539,12.539,350400.0
2013-10-31 12:00:00,13.74,13.79,13.72,13.77,266400.0,12.539,12.5846,12.5207,12.5663,266400.0
2013-10-31 12:30:00,13.76,13.83,13.76,13.78,395600.0,12.5572,12.6211,12.5572,12.5755,395600.0
2013-10-31 13:00:00,13.78,13.81,13.77,13.81,178400.0,12.5755,12.6028,12.5663,12.6028,178400.0
2013-10-31 13:30:00,13.81,13.82,13.78,13.8,226800.0,12.6028,12.612,12.5755,12.5937,226800.0
2013-10-31 14:00:00,13.81,13.9,13.78,13.88,578800.0,12.6028,12.685,12.5755,12.6667,578800.0
2013-10-31 14:30:00,13.88,13.9,13.81,13.81,364000.0,12.6667,12.685,12.6028,12.6028,364000.0
2013-10-31 15:00:00,13.81,13.81,13.73,13.73,659600.0,12.6028,12.6028,12.5298,12.5298,659600.0
2013-10-31 15:30:00,13.73,13.77,13.63,13.63,976400.0,12.5298,12.5663,12.4386,12.4386,976400.0
2013-11-01 09:30:00,13.7,13.78,13.7,13.75,1287200.0,12.5025,12.5755,12.5025,12.5481,1287200.0
2013-11-01 10:00:00,13.74,13.83,13.63,13.67,972400.0,12.539,12.6211,12.4386,12.4751,972400.0
2013-11-01 10:30:00,13.67,13.72,13.65,13.71,304400.0,12.4751,12.5207,12.4568,12.5116,304400.0
2013-11-01 11:00:00,13.71,13.72,13.53,13.59,971600.0,12.5116,12.5207,12.3473,12.4021,971600.0
2013-11-01 11:30:00,13.59,13.62,13.52,13.52,428800.0,12.4021,12.4295,12.3382,12.3382,428800.0
2013-11-01 12:00:00,13.53,13.59,13.51,13.58,258400.0,12.3473,12.4021,12.3291,12.393,258400.0
2013-11-01 12:30:00,13.57,13.61,13.57,13.59,181600.0,12.3838,12.4203,12.3838,12.4021,181600.0
2013-11-01 13:00:00,13.58,13.59,13.54,13.59,308400.0,12.393,12.4021,12.3564,12.4021,308400.0
2013-11-01 13:30:00,13.59,13.68,13.57,13.67,365200.0,12.4021,12.4842,12.3838,12.4751,365200.0
2013-11-01 14:00:00,13.67,13.69,13.65,13.66,160400.0,12.4751,12.4933,12.4568,12.466,160400.0
2013-11-01 14:30:00,13.66,13.68,13.63,13.65,298000.0,12.466,12.4842,12.4386,12.4568,298000.0
2013-11-01 15:00:00,13.64,13.71,13.64,13.7,294800.0,12.4477,12.5116,12.4477,12.5025,294800.0
2013-11-01 15:30:00,13.69,13.79,13.68,13.72,1280000.0,12.4933,12.5846,12.4842,12.5207,1280000.0
2013-11-04 09:30:00,13.86,13.88,13.77,13.8,677200.0,12.6485,12.6667,12.5663,12.5937,677200.0
2013-11-04 10:00:00,13.8,13.81,13.75,13.8,496000.0,12.5937,12.6028,12.5481,12.5937,496000.0
2013-11-04 10:30:00,13.8,13.83,13.74,13.74,481200.0,12.5937,12.6211,12.539,12.539,481200.0
2013-11-04 11:00:00,13.74,13.77,13.72,13.76,712800.0,12.539,12.5663,12.5207,12.5572,712800.0
2013-11-04 11:30:00,13.76,13.79,13.74,13.78,558000.0,12.5572,12.5846,12.539,12.5755,558000.0
2013-11-04 12:00:00,13.78,13.8,13.77,13.79,190400.0,12.5755,12.5937,12.5663,12.5846,190400.0
2013-11-04 12:30:00,13.79,13.8,13.77,13.78,222400.0,12.5846,12.5937,12.5663,12.5755,222400.0
2013-11-04 13:00:00,13.77,13.81,13.77,13.8,187200.0,12.5663,12.6028,12.5663,12.5937,187200.0
2013-11-04 13:30:00,13.81,13.82,13.8,13.81,134800.0,12.6028,12.612,12.5937,12.6028,134800.0
2013-11-04 14:00:00,13.81,13.84,13.81,13.84,302400.0,12.6028,12.6302,12.6028,12.6302,302400.0
2013-11-04 14:30:00,13.84,13.85,13.83,13.83,201600.0,12.6302,12.6394,12.6211,12.6211,201600.0
2013-11-04 15:00:00,13.83,13.84,13.8,13.84,187200.0,12.6211,12.6302,12.5937,12.6302,187200.0
2013-11-04 15:30:00,13.84,13.9,13.81,13.88,1020400.0,12.6302,12.685,12.6028,12.6667,1020400.0
2013-11-05 09:30:00,13.72,13.74,13.61,13.65,967600.0,12.5207,12.539,12.4203,12.4568,967600.0
2013-11-05 10:00:00,13.65,13.68,13.58,13.68,658000.0,12.4568,12.4842,12.393,12.4842,658000.0
2013-11-05 10:30:00,13.67,13.79,13.67,13.77,693200.0,12.4751,12.5846,12.4751,12.5663,693200.0
2013-11-05 11:00:00,13.78,13.8,13.74,13.75,229600.0,12.5755,12.5937,12.539,12.5481,229600.0
2013-11-05 11:30:00,13.75,13.8,13.74,13.8,168400.0,12.5481,12.5937,12.539,12.5937,168400.0
2013-11-05 12:00:00,13.79,13.86,13.79,13.85,275200.0,12.5846,12.6485,12.5846,12.6394,275200.0
2013-11-05 12:30:00,13.85,13.85,13.81,13.82,108000.0,12.6394,12.6394,12.6028,12.612,108000.0
2013-11-05 13:00:00,13.82,13.85,13.82,13.84,70800.0,12.612,12.6394,12.612,12.6302,70800.0
2013-11-05 13:30:00,13.84,13.85,13.77,13.78,180400.0,12.6302,12.6394,12.5663,12.5755,180400.0
2013-11-05 14:00:00,13.78,13.84,13.78,13.83,138000.0,12.5755,12.6302,12.5755,12.6211,138000.0
2013-11-05 14:30:00,13.83,13.86,13.82,13.83,163200.0,12.6211,12.6485,12.612,12.6211,163200.0
2013-11-05 15:00:00,13.83,13.86,13.79,13.8,287200.0,12.6211,12.6485,12.5846,12.5937,287200.0
2013-11-05 15:30:00,13.79,13.83,13.75,13.76,820000.0,12.5846,12.6211,12.5481,12.5572,820000.0
2013-11-06 09:30:00,13.93,14.04,13.89,14.0,865200.0,12.7124,12.8127,12.6759,12.7762,865200.0
2013-11-06 10:00:00,14.01,14.03,13.93,13.93,394000.0,12.7854,12.8036,12.7124,12.7124,394000.0
2013-11-06 10:30:00,13.92,13.93,13.85,13.88,489200.0,12.7032,12.7124,12.6394,12.6667,489200.0
2013-11-06 11:00:00,13.88,13.9,13.81,13.89,236400.0,12.6667,12.685,12.6028,12.6759,236400.0
2013-11-06 11:30:00,13.89,13.92,13.86,13.88,115200.0,12.6759,12.7032,12.6485,12.6667,115200.0
2013-11-06 12:00:00,13.87,13.91,13.87,13.91,128000.0,12.6576,12.6941,12.6576,12.6941,128000.0
2013-11-06 12:30:00,13.91,13.94,13.9,13.91,130800.0,12.6941,12.7215,12.685,12.6941,130800.0
2013-11-06 13:00:00,13.9,13.95,13.9,13.95,127600.0,12.685,12.7306,12.685,12.7306,127600.0
2013-11-06 13:30:00,13.96,13.96,13.92,13.93,92000.0,12.7397,12.7397,12.7032,12.7124,92000.0
2013-11-06 14:00:00,13.93,13.94,13.89,13.9,124800.0,12.7124,12.7215,12.6759,12.685,124800.0
2013-11-06 14:30:00,13.91,13.94,13.91,13.93,74400.0,12.6941,12.7215,12.6941,12.7124,74400.0
2013-11-06 15:00:00,13.93,13.96,13.92,13.93,167600.0,12.7124,12.7397,12.7032,12.7124,167600.0
2013-11-06 15:30:00,13.93,13.97,13.89,13.97,443200.0,12.7124,12.7489,12.6759,12.7489,443200.0
2013-11-07 09:30:00,14.05,14.07,13.95,13.96,578000.0,12.8219,12.8401,12.7306,12.7397,578000.0
2013-11-07 10:00:00,13.95,13.97,13.78,13.84,804800.0,12.7306,12.7489,12.5755,12.6302,804800.0
2013-11-07 10:30:00,13.84,13.84,13.72,13.75,818000.0,12.6302,12.6302,12.5207,12.5481,818000.0
2013-11-07 11:00:00,13.75,13.79,13.62,13.68,1016400.0,12.5481,12.5846,12.4295,12.4842,1016400.0
2013-11-07 11:30:00,13.68,13.78,13.66,13.77,460400.0,12.4842,12.5755,12.466,12.5663,460400.0
2013-11-07 12:00:00,13.78,13.84,13.77,13.8,385200.0,12.5755,12.6302,12.5663,12.5937,385200.0
2013-11-07 12:30:00,13.8,13.81,13.73,13.74,275200.0,12.5937,12.6028,12.5298,12.539,275200.0
2013-11-07 13:00:00,13.73,13.75,13.63,13.64,477200.0,12.5298,12.5481,12.4386,12.4477,477200.0
2013-11-07 13:30:00,13.64,13.66,13.59,13.61,859200.0,12.4477,12.466,12.4021,12.4203,859200.0
2013-11-07 14:00:00,13.61,13.61,13.5,13.52,887600.0,12.4203,12.4203,12.3199,12.3382,887600.0
2013-11-07 14:30:00,13.52,13.59,13.46,13.57,725200.0,12.3382,12.4021,12.2834,12.3838,725200.0
2013-11-07 15:00:00,13.57,13.58,13.43,13.43,700400.0,12.3838,12.393,12.2561,12.2561,700400.0
2013-11-07 15:30:00,13.43,13.47,13.39,13.43,1134000.0,12.2561,12.2926,12.2196,12.2561,1134000.0
2013-11-08 09:30:00,13.41,13.56,13.41,13.44,895600.0,12.2378,12.3747,12.2378,12.2652,895600.0
2013-11-08 10:00:00,13.44,13.67,13.44,13.65,627200.0,12.2652,12.4751,12.2652,12.4568,627200.0
2013-11-08 10:30:00,13.66,13.73,13.65,13.71,678000.0,12.466,12.5298,12.4568,12.5116,678000.0
2013-11-08 11:00:00,13.72,13.74,13.67,13.7,194800.0,12.5207,12.539,12.4751,12.5025,194800.0
2013-11-08 11:30:00,13.7,13.76,13.69,13.73,232800.0,12.5025,12.5572,12.4933,12.5298,232800.0
2013-11-08 12:00:00,13.74,13.79,13.74,13.79,180400.0,12.539,12.5846,12.539,12.5846,180400.0
2013-11-08 12:30:00,13.79,13.79,13.76,13.78,134000.0,12.5846,12.5846,12.5572,12.5755,134000.0
2013-11-08 13:00:00,13.78,13.82,13.74,13.81,222800.0,12.5755,12.612,12.539,12.6028,222800.0
2013-11-08 13:30:00,13.82,13.85,13.79,13.8,158800.0,12.612,12.6394,12.5846,12.5937,158800.0
2013-11-08 14:00:00,13.81,13.84,13.8,13.84,343600.0,12.6028,12.6302,12.5937,12.6302,343600.0
2013-11-08 14:30:00,13.84,13.84,13.81,13.83,340000.0,12.6302,12.6302,12.6028,12.6211,340000.0
2013-11-08 15:00:00,13.83,13.85,13.77,13.81,468800.0,12.6211,12.6394,12.5663,12.6028,468800.0
2013-11-08 15:30:00,13.81,13.96,13.81,13.94,1434800.0,12.6028,12.7397,12.6028,12.7215,1434800.0
2013-11-11 09:30:00,13.95,14.03,13.88,14.0,753200.0,12.7306,12.8036,12.6667,12.7762,753200.0
2013-11-11 10:00:00,14.01,14.02,13.95,13.96,340800.0,12.7854,12.7945,12.7306,12.7397,340800.0
2013-11-11 10:30:00,13.95,14.0,13.93,14.0,430800.0,12.7306,12.7762,12.7124,12.7762,430800.0
2013-11-11 11:00:00,14.0,14.0,13.93,13.97,212000.0,12.7762,12.7762,12.7124,12.7489,212000.0
2013-11-11 11:30:00,13.97,13.99,13.95,13.98,173200.0,12.7489,12.7671,12.7306,12.758,173200.0
2013-11-11 12:00:00,13.96,13.97,13.95,13.96,134000.0,12.7397,12.7489,12.7306,12.7397,134000.0
2013-11-11 12:30:00,13.96,13.97,13.94,13.97,169600.0,12.7397,12.7489,12.7215,12.7489,169600.0
2013-11-11 13:00:00,13.97,13.99,13.96,13.97,132400.0,12.7489,12.7671,12.7397,12.7489,132400.0
2013-11-11 13:30:00,13.97,13.98,13.96,13.97,109600.0,12.7489,12.758,12.7397,12.7489,109600.0
2013-11-11 14:00:00,13.97,13.97,13.96,13.97,110400.0,12.7489,12.7489,12.7397,12.7489,110400.0
2013-11-11 14:30:00,13.97,13.98,13.96,13.97,126000.0,12.7489,12.758,12.7397,12.7489,126000.0
2013-11-11 15:00:00,13.97,13.99,13.97,13.98,155200.0,12.7489,12.7671,12.7489,12.758,155200.0
2013-11-11 15:30:00,13.98,13.99,13.96,13.97,557200.0,12.758,12.7671,12.7397,12.7489,557200.0
2013-11-12 09:30:00,13.89,13.95,13.84,13.94,975200.0,12.6759,12.7306,12.6302,12.7215,975200.0
2013-11-12 10:00:00,13.94,13.98,13.87,13.96,544800.0,12.7215,12.758,12.6576,12.7397,544800.0
2013-11-12 10:30:00,13.97,13.97,13.9,13.9,311600.0,12.7489,12.7489,12.685,12.685,311600.0
2013-11-12 11:00:00,13.9,13.93,13.88,13.92,280800.0,12.685,12.7124,12.6667,12.7032,280800.0
2013-11-12 11:30:00,13.92,13.95,13.83,13.86,494800.0,12.7032,12.7306,12.6211,12.6485,494800.0
2013-11-12 12:00:00,13.86,13.88,13.79,13.83,363600.0,12.6485,12.6667,12.5846,12.6211,363600.0
2013-11-12 12:30:00,13.82,13.85,13.79,13.84,411200.0,12.612,12.6394,12.5846,12.6302,411200.0
2013-11-12 13:00:00,13.84,13.86,13.82,13.82,275200.0,12.6302,12.6485,12.612,12.612,275200.0
2013-11-12 13:30:00,13.82,13.82,13.75,13.79,1014400.0,12.612,12.612,12.5481,12.5846,1014400.0
2013-11-12 14:00:00,13.79,13.83,13.78,13.78,311600.0,12.5846,12.6211,12.5755,12.5755,311600.0
2013-11-12 14:30:00,13.78,13.9,13.78,13.88,493200.0,12.5755,12.685,12.5755,12.6667,493200.0
2013-11-12 15:00:00,13.9,13.92,13.85,13.86,451600.0,12.685,12.7032,12.6394,12.6485,451600.0
2013-11-12 15:30:00,13.86,13.9,13.84,13.89,605200.0,12.6485,12.685,12.6302,12.6759,605200.0
2013-11-13 09:30:00,13.68,13.83,13.68,13.83,727600.0,12.4842,12.6211,12.4842,12.6211,727600.0
2013-11-13 10:00:00,13.83,13.86,13.77,13.85,433600.0,12.6211,12.6485,12.5663,12.6394,433600.0
2013-11-13 10:30:00,13.85,13.9,13.84,13.87,366000.0,12.6394,12.685,12.6302,12.6576,366000.0
2013-11-13 11:00:00,13.87,13.87,13.83,13.86,230800.0,12.6576,12.6576,12.6211,12.6485,230800.0
2013-11-13 11:30:00,13.86,13.88,13.83,13.87,190800.0,12.6485,12.6667,12.6211,12.6576,190800.0
2013-11-13 12:00:00,13.87,13.97,13.85,13.97,675600.0,12.6576,12.7489,12.6394,12.7489,675600.0
2013-11-13 12:30:00,13.97,14.02,13.96,14.01,792000.0,12.7489,12.7945,12.7397,12.7854,792000.0
2013-11-13 13:00:00,14.01,14.06,13.98,14.06,426400.0,12.7854,12.831,12.758,12.831,426400.0
2013-11-13 13:30:00,14.06,14.11,14.05,14.08,642000.0,12.831,12.8766,12.8219,12.8492,642000.0
2013-11-13 14:00:00,14.08,14.09,14.06,14.09,280400.0,12.8492,12.8584,12.831,12.8584,280400.0
2013-11-13 14:30:00,14.08,14.08,14.03,14.04,273600.0,12.8492,12.8492,12.8036,12.8127,273600.0
2013-11-13 15:00:00,14.05,14.11,14.04,14.1,287200.0,12.8219,12.8766,12.8127,12.8675,287200.0
2013-11-13 15:30:00,14.09,14.23,14.08,14.22,1228800.0,12.8584,12.9861,12.8492,12.977,1228800.0
2013-11-14 09:30:00,14.26,14.31,14.21,14.27,932800.0,13.0135,13.0591,12.9679,13.0226,932800.0
2013-11-14 10:00:00,14.27,14.31,14.2,14.25,549600.0,13.0226,13.0591,12.9588,13.0044,549600.0
2013-11-14 10:30:00,14.25,14.39,14.24,14.35,540400.0,13.0044,13.1322,12.9953,13.0956,540400.0
2013-11-14 11:00:00,14.35,14.46,14.33,14.4,626400.0,13.0956,13.196,13.0774,13.1413,626400.0
2013-11-14 11:30:00,14.41,14.42,14.35,14.37,360400.0,13.1504,13.1595,13.0956,13.1139,360400.0
2013-11-14 12:00:00,14.38,14.4,14.37,14.38,163600.0,13.123,13.1413,13.1139,13.123,163600.0
2013-11-14 12:30:00,14.39,14.41,14.36,14.36,328000.0,13.1322,13.1504,13.1048,13.1048,328000.0
2013-11-14 13:00:00,14.37,14.42,14.37,14.4,183200.0,13.1139,13.1595,13.1139,13.1413,183200.0
2013-11-14 13:30:00,14.4,14.41,14.38,14.4,211600.0,13.1413,13.1504,13.123,13.1413,211600.0
2013-11-14 14:00:00,14.4,14.45,14.38,14.44,152400.0,13.1413,13.1869,13.123,13.1778,152400.0
2013-11-14 14:30:00,14.44,14.44,14.4,14.41,140400.0,13.1778,13.1778,13.1413,13.1504,140400.0
2013-11-14 15:00:00,14.42,14.47,14.4,14.44,316400.0,13.1595,13.2052,13.1413,13.1778,316400.0
2013-11-14 15:30:00,14.45,14.47,14.43,14.45,808400.0,13.1869,13.2052,13.1687,13.1869,808400.0
2013-11-15 09:30:00,14.51,14.52,14.46,14.5,749600.0,13.2417,13.2508,13.196,13.2325,749600.0
2013-11-15 10:00:00,14.5,14.53,14.47,14.51,453600.0,13.2325,13.2599,13.2052,13.2417,453600.0
2013-11-15 10:30:00,14.51,14.53,14.48,14.52,446400.0,13.2417,13.2599,13.2143,13.2508,446400.0
2013-11-15 11:00:00,14.52,14.55,14.52,14.53,227200.0,13.2508,13.2782,13.2508,13.2599,227200.0
2013-11-15 11:30:00,14.53,14.54,14.46,14.48,404800.0,13.2599,13.269,13.196,13.2143,404800.0
2013-11-15 12:00:00,14.48,14.5,14.46,14.49,169200.0,13.2143,13.2325,13.196,13.2234,169200.0
2013-11-15 12:30:00,14.49,14.5,14.46,14.47,160000.0,13.2234,13.2325,13.196,13.2052,160000.0
2013-11-15 13:00:00,14.47,14.53,14.47,14.52,88800.0,13.2052,13.2599,13.2052,13.2508,88800.0
2013-11-15 13:30:00,14.52,14.54,14.51,14.52,202400.0,13.2508,13.269,13.2417,13.2508,202400.0
2013-11-15 14:00:00,14.52,14.56,14.52,14.54,250000.0,13.2508,13.2873,13.2508,13.269,250000.0
2013-11-15 14:30:00,14.54,14.56,14.54,14.55,200400.0,13.269,13.2873,13.269,13.2782,200400.0
2013-11-15 15:00:00,14.55,14.61,14.55,14.61,585600.0,13.2782,13.3329,13.2782,13.3329,585600.0
2013-11-15 15:30:00,14.61,14.63,14.58,14.63,828800.0,13.3329,13.3512,13.3055,13.3512,828800.0
2013-11-18 09:30:00,14.7,14.73,14.58,14.6,1103200.0,13.4151,13.4424,13.3055,13.3238,1103200.0
2013-11-18 10:00:00,14.59,14.67,14.57,14.64,474000.0,13.3147,13.3877,13.2964,13.3603,474000.0
2013-11-18 10:30:00,14.65,14.68,14.62,14.67,229200.0,13.3694,13.3968,13.342,13.3877,229200.0
2013-11-18 11:00:00,14.68,14.71,14.68,14.7,366800.0,13.3968,13.4242,13.3968,13.4151,366800.0
2013-11-18 11:30:00,14.7,14.71,14.63,14.65,436000.0,13.4151,13.4242,13.3512,13.3694,436000.0
2013-11-18 12:00:00,14.65,14.68,14.64,14.67,169200.0,13.3694,13.3968,13.3603,13.3877,169200.0
2013-11-18 12:30:00,14.66,14.68,14.62,14.63,239200.0,13.3785,13.3968,13.342,13.3512,239200.0
2013-11-18 13:00:00,14.63,14.68,14.63,14.67,477600.0,13.3512,13.3968,13.3512,13.3877,477600.0
2013-11-18 13:30:00,14.67,14.68,14.65,14.67,353600.0,13.3877,13.3968,13.3694,13.3877,353600.0
2013-11-18 14:00:00,14.66,14.7,14.66,14.7,151200.0,13.3785,13.4151,13.3785,13.4151,151200.0
2013-11-18 14:30:00,14.7,14.7,14.57,14.57,513200.0,13.4151,13.4151,13.2964,13.2964,513200.0
2013-11-18 15:00:00,14.56,14.56,14.39,14.44,1170400.0,13.2873,13.2873,13.1322,13.1778,1170400.0
2013-11-18 15:30:00,14.42,14.49,14.37,14.48,714400.0,13.1595,13.2234,13.1139,13.2143,714400.0
2013-11-19 09:30:00,14.45,14.49,14.34,14.46,1137600.0,13.1869,13.2234,13.0865,13.196,1137600.0
2013-11-19 10:00:00,14.47,14.55,14.46,14.51,840400.0,13.2052,13.2782,13.196,13.2417,840400.0
2013-11-19 10:30:00,14.5,14.58,14.49,14.53,464000.0,13.2325,13.3055,13.2234,13.2599,464000.0
2013-11-19 11:00:00,14.53,14.54,14.44,14.46,466000.0,13.2599,13.269,13.1778,13.196,466000.0
2013-11-19 11:30:00,14.46,14.48,14.4,14.46,444800.0,13.196,13.2143,13.1413,13.196,444800.0
2013-11-19 12:00:00,14.46,14.54,14.45,14.53,365200.0,13.196,13.269,13.1869,13.2599,365200.0
2013-11-19 12:30:00,14.53,14.53,14.45,14.45,203600.0,13.2599,13.2599,13.1869,13.1869,203600.0
2013-11-19 13:00:00,14.44,14.45,14.34,14.34,401600.0,13.1778,13.1869,13.0865,13.0865,401600.0
2013-11-19 13:30:00,14.34,14.39,14.31,14.33,706000.0,13.0865,13.1322,13.0591,13.0774,706000.0
2013-11-19 14:00:00,14.33,14.39,14.3,14.32,484800.0,13.0774,13.1322,13.05,13.0683,484800.0
2013-11-19 14:30:00,14.33,14.45,14.33,14.38,436000.0,13.0774,13.1869,13.0774,13.123,436000.0
2013-11-19 15:00:00,14.39,14.48,14.39,14.43,465200.0,13.1322,13.2143,13.1322,13.1687,465200.0
2013-11-19 15:30:00,14.43,14.43,14.35,14.37,593200.0,13.1687,13.1687,13.0956,13.1139,593200.0
2013-11-20 09:30:00,14.47,14.49,14.39,14.45,897600.0,13.2052,13.2234,13.1322,13.1869,897600.0
2013-11-20 10:00:00,14.47,14.59,14.4,14.52,498800.0,13.2052,13.3147,13.1413,13.2508,498800.0
2013-11-20 10:30:00,14.52,14.53,14.4,14.48,386400.0,13.2508,13.2599,13.1413,13.2143,386400.0
2013-11-20 11:00:00,14.49,14.51,14.45,14.48,188800.0,13.2234,13.2417,13.1869,13.2143,188800.0
2013-11-20 11:30:00,14.48,14.51,14.46,14.47,232400.0,13.2143,13.2417,13.196,13.2052,232400.0
2013-11-20 12:00:00,14.48,14.51,14.48,14.49,118400.0,13.2143,13.2417,13.2143,13.2234,118400.0
2013-11-20 12:30:00,14.48,14.49,14.45,14.45,135600.0,13.2143,13.2234,13.1869,13.1869,135600.0
2013-11-20 13:00:00,14.45,14.47,14.42,14.44,206800.0,13.1869,13.2052,13.1595,13.1778,206800.0
2013-11-20 13:30:00,14.44,14.48,14.44,14.46,76800.0,13.1778,13.2143,13.1778,13.196,76800.0
2013-11-20 14:00:00,14.45,14.45,14.25,14.36,1294400.0,13.1869,13.1869,13.0044,13.1048,1294400.0
2013-11-20 14:30:00,14.34,14.37,14.22,14.26,916400.0,13.0865,13.1139,12.977,13.0135,916400.0
2013-11-20 15:00:00,14.26,14.26,14.12,14.21,921200.0,13.0135,13.0135,12.8858,12.9679,921200.0
2013-11-20 15:30:00,14.2,14.26,14.15,14.24,926000.0,12.9588,13.0135,12.9131,12.9953,926000.0
2013-11-21 09:30:00,14.36,14.45,14.33,14.4,757600.0,13.1048,13.1869,13.0774,13.1413,757600.0
2013-11-21 10:00:00,14.43,14.46,14.38,14.43,330800.0,13.1687,13.196,13.123,13.1687,330800.0
2013-11-21 10:30:00,14.45,14.52,14.45,14.49,302000.0,13.1869,13.2508,13.1869,13.2234,302000.0
2013-11-21 11:00:00,14.5,14.51,14.47,14.51,222800.0,13.2325,13.2417,13.2052,13.2417,222800.0
2013-11-21 11:30:00,14.52,14.53,14.46,14.51,252000.0,13.2508,13.2599,13.196,13.2417,252000.0
2013-11-21 12:00:00,14.51,14.51,14.47,14.51,126800.0,13.2417,13.2417,13.2052,13.2417,126800.0
2013-11-21 12:30:00,14.51,14.51,14.45,14.46,230000.0,13.2417,13.2417,13.1869,13.196,230000.0
2013-11-21 13:00:00,14.46,14.52,14.46,14.51,105600.0,13.196,13.2508,13.196,13.2417,105600.0
2013-11-21 13:30:00,14.51,14.58,14.51,14.55,274800.0,13.2417,13.3055,13.2417,13.2782,274800.0
2013-11-21 14:00:00,14.56,14.58,14.54,14.56,185200.0,13.2873,13.3055,13.269,13.2873,185200.0
2013-11-21 14:30:00,14.55,14.59,14.54,14.58,202400.0,13.2782,13.3147,13.269,13.3055,202400.0
2013-11-21 15:00:00,14.57,14.61,14.57,14.59,384400.0,13.2964,13.3329,13.2964,13.3147,384400.0
2013-11-21 15:30:00,14.6,14.6,14.55,14.57,467200.0,13.3238,13.3238,13.2782,13.2964,467200.0
2013-11-22 09:30:00,14.6,14.62,14.55,14.61,654000.0,13.3238,13.342,13.2782,13.3329,654000.0
2013-11-22 10:00:00,14.6,14.66,14.56,14.62,454800.0,13.3238,13.3785,13.2873,13.342,454800.0
2013-11-22 10:30:00,14.63,14.66,14.62,14.65,319200.0,13.3512,13.3785,13.342,13.3694,319200.0
2013-11-22 11:00:00,14.64,14.67,14.63,14.65,386000.0,13.3603,13.3877,13.3512,13.3694,386000.0
2013-11-22 11:30:00,14.66,14.74,14.65,14.73,406400.0,13.3785,13.4516,13.3694,13.4424,406400.0
2013-11-22 12:00:00,14.72,14.74,14.7,14.72,265600.0,13.4333,13.4516,13.4151,13.4333,265600.0
2013-11-22 12:30:00,14.72,14.73,14.71,14.72,221600.0,13.4333,13.4424,13.4242,13.4333,221600.0
2013-11-22 13:00:00,14.72,14.74,14.71,14.72,258800.0,13.4333,13.4516,13.4242,13.4333,258800.0
2013-11-22 13:30:00,14.72,14.72,14.68,14.69,398800.0,13.4333,13.4333,13.3968,13.4059,398800.0
2013-11-22 14:00:00,14.69,14.76,14.69,14.76,332800.0,13.4059,13.4698,13.4059,13.4698,332800.0
2013-11-22 14:30:00,14.76,14.77,14.74,14.76,322800.0,13.4698,13.4789,13.4516,13.4698,322800.0
2013-11-22 15:00:00,14.76,14.79,14.76,14.77,504800.0,13.4698,13.4972,13.4698,13.4789,504800.0
2013-11-22 15:30:00,14.77,14.81,14.76,14.79,1593600.0,13.4789,13.5154,13.4698,13.4972,1593600.0
2013-11-25 09:30:00,14.88,14.88,14.81,14.81,1240400.0,13.5793,13.5793,13.5154,13.5154,1240400.0
2013-11-25 10:00:00,14.81,14.83,14.78,14.81,497600.0,13.5154,13.5337,13.4881,13.5154,497600.0
2013-11-25 10:30:00,14.81,14.85,14.78,14.81,510800.0,13.5154,13.5519,13.4881,13.5154,510800.0
2013-11-25 11:00:00,14.81,14.84,14.81,14.83,489600.0,13.5154,13.5428,13.5154,13.5337,489600.0
2013-11-25 11:30:00,14.84,14.85,14.81,14.83,272400.0,13.5428,13.5519,13.5154,13.5337,272400.0
2013-11-25 12:00:00,14.83,14.85,14.82,14.85,230800.0,13.5337,13.5519,13.5246,13.5519,230800.0
2013-11-25 12:30:00,14.84,14.84,14.82,14.82,106800.0,13.5428,13.5428,13.5246,13.5246,106800.0
2013-11-25 13:00:00,14.82,14.83,14.81,14.81,132000.0,13.5246,13.5337,13.5154,13.5154,132000.0
2013-11-25 13:30:00,14.82,14.86,14.82,14.85,116000.0,13.5246,13.5611,13.5246,13.5519,116000.0
2013-11-25 14:00:00,14.85,14.87,14.85,14.86,285600.0,13.5519,13.5702,13.5519,13.5611,285600.0
2013-11-25 14:30:00,14.85,14.86,14.83,14.83,164400.0,13.5519,13.5611,13.5337,13.5337,164400.0
2013-11-25 15:00:00,14.83,14.83,14.72,14.75,672400.0,13.5337,13.5337,13.4333,13.4607,672400.0
2013-11-25 15:30:00,14.75,14.76,14.69,14.76,838800.0,13.4607,13.4698,13.4059,13.4698,838800.0
2013-11-26 09:30:00,14.78,14.84,14.76,14.77,656800.0,13.4881,13.5428,13.4698,13.4789,656800.0
2013-11-26 10:00:00,14.77,14.81,14.7,14.8,939600.0,13.4789,13.5154,13.4151,13.5063,939600.0
2013-11-26 10:30:00,14.8,14.81,14.76,14.78,304400.0,13.5063,13.5154,13.4698,13.4881,304400.0
2013-11-26 11:00:00,14.79,14.82,14.78,14.78,402000.0,13.4972,13.5246,13.4881,13.4881,402000.0
2013-11-26 11:30:00,14.78,14.8,14.77,14.77,333600.0,13.4881,13.5063,13.4789,13.4789,333600.0
2013-11-26 12:00:00,14.77,14.86,14.77,14.85,451600.0,13.4789,13.5611,13.4789,13.5519,451600.0
2013-11-26 12:30:00,14.85,14.86,14.82,14.83,300000.0,13.5519,13.5611,13.5246,13.5337,300000.0
2013-11-26 13:00:00,14.84,14.85,14.82,14.84,148800.0,13.5428,13.5519,13.5246,13.5428,148800.0
2013-11-26 13:30:00,14.84,14.88,14.84,14.87,330000.0,13.5428,13.5793,13.5428,13.5702,330000.0
2013-11-26 14:00:00,14.88,14.88,14.84,14.86,504400.0,13.5793,13.5793,13.5428,13.5611,504400.0
2013-11-26 14:30:00,14.86,14.89,14.86,14.87,305600.0,13.5611,13.5884,13.5611,13.5702,305600.0
2013-11-26 15:00:00,14.87,14.9,14.86,14.88,412000.0,13.5702,13.5976,13.5611,13.5793,412000.0
2013-11-26 15:30:00,14.88,14.89,14.76,14.77,1623200.0,13.5793,13.5884,13.4698,13.4789,1623200.0
2013-11-27 09:30:00,14.81,14.9,14.78,14.87,936800.0,13.5154,13.5976,13.4881,13.5702,936800.0
2013-11-27 10:00:00,14.87,14.88,14.84,14.86,374800.0,13.5702,13.5793,13.5428,13.5611,374800.0
2013-11-27 10:30:00,14.86,14.9,14.86,14.86,291200.0,13.5611,13.5976,13.5611,13.5611,291200.0
2013-11-27 11:00:00,14.87,14.9,14.86,14.88,190400.0,13.5702,13.5976,13.5611,13.5793,190400.0
2013-11-27 11:30:00,14.89,14.9,14.86,14.86,164400.0,13.5884,13.5976,13.5611,13.5611,164400.0
2013-11-27 12:00:00,14.87,14.87,14.83,14.84,239600.0,13.5702,13.5702,13.5337,13.5428,239600.0
2013-11-27 12:30:00,14.85,14.85,14.77,14.77,279600.0,13.5519,13.5519,13.4789,13.4789,279600.0
2013-11-27 13:00:00,14.77,14.79,14.76,14.79,278000.0,13.4789,13.4972,13.4698,13.4972,278000.0
2013-11-27 13:30:00,14.79,14.82,14.79,14.81,147200.0,13.4972,13.5246,13.4972,13.5154,147200.0
2013-11-27 14:00:00,14.81,14.83,14.81,14.83,113200.0,13.5154,13.5337,13.5154,13.5337,113200.0
2013-11-27 14:30:00,14.83,14.88,14.83,14.87,338400.0,13.5337,13.5793,13.5337,13.5702,338400.0
2013-11-27 15:00:00,14.87,14.88,14.85,14.88,233600.0,13.5702,13.5793,13.5519,13.5793,233600.0
2013-11-27 15:30:00,14.88,14.89,14.86,14.88,510800.0,13.5793,13.5884,13.5611,13.5793,510800.0
2013-11-29 09:30:00,14.92,14.98,14.9,14.98,1255600.0,13.6158,13.6706,13.5976,13.6706,1255600.0
2013-11-29 10:00:00,14.98,15.01,14.97,15.01,581200.0,13.6706,13.698,13.6615,13.698,581200.0
2013-11-29 10:30:00,15.01,15.03,14.98,15.0,547600.0,13.698,13.7162,13.6706,13.6888,547600.0
2013-11-29 11:00:00,15.0,15.02,14.97,14.98,255600.0,13.6888,13.7071,13.6615,13.6706,255600.0
2013-11-29 11:30:00,14.99,15.0,14.97,14.99,494400.0,13.6797,13.6888,13.6615,13.6797,494400.0
2013-11-29 12:00:00,14.99,15.0,14.97,14.99,214400.0,13.6797,13.6888,13.6615,13.6797,214400.0
2013-11-29 12:30:00,14.99,14.99,14.79,14.82,1402000.0,13.6797,13.6797,13.4972,13.5246,1402000.0
2013-12-02 09:30:00,14.87,14.9,14.76,14.79,855600.0,13.5702,13.5976,13.4698,13.4972,855600.0
2013-12-02 10:00:00,14.8,14.85,14.74,14.83,640400.0,13.5063,13.5519,13.4516,13.5337,640400.0
2013-12-02 10:30:00,14.85,14.85,14.81,14.85,364000.0,13.5519,13.5519,13.5154,13.5519,364000.0
2013-12-02 11:00:00,14.85,14.88,14.84,14.85,472800.0,13.5519,13.5793,13.5428,13.5519,472800.0
2013-12-02 11:30:00,14.85,14.91,14.83,14.89,464400.0,13.5519,13.6067,13.5337,13.5884,464400.0
2013-12-02 12:00:00,14.9,14.94,14.88,14.94,424800.0,13.5976,13.6341,13.5793,13.6341,424800.0
2013-12-02 12:30:00,14.94,14.95,14.92,14.94,242400.0,13.6341,13.6432,13.6158,13.6341,242400.0
2013-12-02 13:00:00,14.93,14.94,14.89,14.9,326800.0,13.6249,13.6341,13.5884,13.5976,326800.0
2013-12-02 13:30:00,14.89,14.9,14.85,14.88,195200.0,13.5884,13.5976,13.5519,13.5793,195200.0
2013-12-02 14:00:00,14.88,14.88,14.79,14.83,372800.0,13.5793,13.5793,13.4972,13.5337,372800.0
2013-12-02 14:30:00,14.83,14.85,14.78,14.84,362400.0,13.5337,13.5519,13.4881,13.5428,362400.0
2013-12-02 15:00:00,14.84,14.84,14.76,14.77,370800.0,13.5428,13.5428,13.4698,13.4789,370800.0
2013-12-02 15:30:00,14.76,14.76,14.65,14.72,1539600.0,13.4698,13.4698,13.3694,13.4333,1539600.0
2013-12-03 09:30:00,14.58,14.67,14.55,14.66,1411600.0,13.3055,13.3877,13.2782,13.3785,1411600.0
2013-12-03 10:00:00,14.66,14.69,14.62,14.63,612800.0,13.3785,13.4059,13.342,13.3512,612800.0
2013-12-03 10:30:00,14.63,14.69,14.63,14.66,290400.0,13.3512,13.4059,13.3512,13.3785,290400.0
2013-12-03 11:00:00,14.67,14.67,14.54,14.55,783600.0,13.3877,13.3877,13.269,13.2782,783600.0
2013-12-03 11:30:00,14.54,14.55,14.46,14.52,859200.0,13.269,13.2782,13.196,13.2508,859200.0
2013-12-03 12:00:00,14.52,14.56,14.5,14.53,328400.0,13.2508,13.2873,13.2325,13.2599,328400.0
2013-12-03 12:30:00,14.53,14.55,14.52,14.54,185600.0,13.2599,13.2782,13.2508,13.269,185600.0
2013-12-03 13:00:00,14.54,14.54,14.42,14.44,662000.0,13.269,13.269,13.1595,13.1778,662000.0
2013-12-03 13:30:00,14.44,14.47,14.42,14.44,267600.0,13.1778,13.2052,13.1595,13.1778,267600.0
2013-12-03 14:00:00,14.44,14.46,14.39,14.44,389200.0,13.1778,13.196,13.1322,13.1778,389200.0
2013-12-03 14:30:00,14.44,14.53,14.43,14.53,490400.0,13.1778,13.2599,13.1687,13.2599,490400.0
2013-12-03 15:00:00,14.53,14.53,14.45,14.46,571200.0,13.2599,13.2599,13.1869,13.196,571200.0
2013-12-03 15:30:00,14.46,14.58,14.45,14.56,864800.0,13.196,13.3055,13.1869,13.2873,864800.0
2013-12-04 09:30:00,14.37,14.45,14.35,14.42,2385200.0,13.1139,13.1869,13.0956,13.1595,2385200.0
2013-12-04 10:00:00,14.42,14.7,14.42,14.68,1415200.0,13.1595,13.4151,13.1595,13.3968,1415200.0
2013-12-04 10:30:00,14.67,14.7,14.63,14.69,705200.0,13.3877,13.4151,13.3512,13.4059,705200.0
2013-12-04 11:00:00,14.69,14.69,14.57,14.58,538000.0,13.4059,13.4059,13.2964,13.3055,538000.0
2013-12-04 11:30:00,14.58,14.61,14.56,14.59,567200.0,13.3055,13.3329,13.2873,13.3147,567200.0
2013-12-04 12:00:00,14.58,14.58,14.42,14.44,1374400.0,13.3055,13.3055,13.1595,13.1778,1374400.0
2013-12-04 12:30:00,14.44,14.51,14.43,14.47,422800.0,13.1778,13.2417,13.1687,13.2052,422800.0
2013-12-04 13:00:00,14.47,14.51,14.26,14.26,1013200.0,13.2052,13.2417,13.0135,13.0135,1013200.0
2013-12-04 13:30:00,14.26,14.3,14.18,14.28,899200.0,13.0135,13.05,12.9405,13.0318,899200.0
2013-12-04 14:00:00,14.29,14.4,14.29,14.38,635600.0,13.0409,13.1413,13.0409,13.123,635600.0
2013-12-04 14:30:00,14.39,14.45,14.39,14.44,571600.0,13.1322,13.1869,13.1322,13.1778,571600.0
2013-12-04 15:00:00,14.43,14.53,14.4,14.53,850800.0,13.1687,13.2599,13.1413,13.2599,850800.0
2013-12-04 15:30:00,14.53,14.62,14.49,14.51,2004000.0,13.2599,13.342,13.2234,13.2417,2004000.0
2013-12-05 09:30:00,14.45,14.49,14.36,14.43,1092800.0,13.1869,13.2234,13.1048,13.1687,1092800.0
2013-12-05 10:00:00,14.43,14.52,14.37,14.41,775200.0,13.1687,13.2508,13.1139,13.1504,775200.0
2013-12-05 10:30:00,14.41,14.45,14.34,14.36,474400.0,13.1504,13.1869,13.0865,13.1048,474400.0
2013-12-05 11:00:00,14.37,14.42,14.32,14.38,379600.0,13.1139,13.1595,13.0683,13.123,379600.0
2013-12-05 11:30:00,14.37,14.42,14.34,14.41,396400.0,13.1139,13.1595,13.0865,13.1504,396400.0
2013-12-05 12:00:00,14.41,14.48,14.41,14.45,435200.0,13.1504,13.2143,13.1504,13.1869,435200.0
2013-12-05 12:30:00,14.45,14.47,14.42,14.44,277200.0,13.1869,13.2052,13.1595,13.1778,277200.0
2013-12-05 13:00:00,14.44,14.45,14.36,14.38,255200.0,13.1778,13.1869,13.1048,13.123,255200.0
2013-12-05 13:30:00,14.38,14.41,14.36,14.38,400000.0,13.123,13.1504,13.1048,13.123,400000.0
2013-12-05 14:00:00,14.38,14.43,14.31,14.36,530800.0,13.123,13.1687,13.0591,13.1048,530800.0
2013-12-05 14:30:00,14.36,14.4,14.3,14.32,246400.0,13.1048,13.1413,13.05,13.0683,246400.0
2013-12-05 15:00:00,14.31,14.37,14.3,14.35,362800.0,13.0591,13.1139,13.05,13.0956,362800.0
2013-12-05 15:30:00,14.34,14.42,14.31,14.34,1232000.0,13.0865,13.1595,13.0591,13.0865,1232000.0
2013-12-06 09:30:00,14.75,14.77,14.67,14.71,1545200.0,13.4607,13.4789,13.3877,13.4242,1545200.0
2013-12-06 10:00:00,14.72,14.75,14.68,14.71,490000.0,13.4333,13.4607,13.3968,13.4242,490000.0
2013-12-06 10:30:00,14.7,14.71,14.62,14.66,902800.0,13.4151,13.4242,13.342,13.3785,902800.0
2013-12-06 11:00:00,14.67,14.73,14.65,14.71,378800.0,13.3877,13.4424,13.3694,13.4242,378800.0
2013-12-06 11:30:00,14.7,14.77,14.7,14.76,519200.0,13.4151,13.4789,13.4151,13.4698,519200.0
2013-12-06 12:00:00,14.76,14.76,14.72,14.74,175600.0,13.4698,13.4698,13.4333,13.4516,175600.0
2013-12-06 12:30:00,14.74,14.81,14.74,14.81,634800.0,13.4516,13.5154,13.4516,13.5154,634800.0
2013-12-06 13:00:00,14.8,14.82,14.78,14.78,172800.0,13.5063,13.5246,13.4881,13.4881,172800.0
2013-12-06 13:30:00,14.79,14.85,14.78,14.82,633200.0,13.4972,13.5519,13.4881,13.5246,633200.0
2013-12-06 14:00:00,14.82,14.85,14.81,14.82,371200.0,13.5246,13.5519,13.5154,13.5246,371200.0
2013-12-06 14:30:00,14.82,14.83,14.79,14.81,454000.0,13.5246,13.5337,13.4972,13.5154,454000.0
2013-12-06 15:00:00,14.81,14.81,14.76,14.76,808000.0,13.5154,13.5154,13.4698,13.4698,808000.0
2013-12-06 15:30:00,14.76,14.83,14.73,14.81,1399200.0,13.4698,13.5337,13.4424,13.5154,1399200.0
2013-12-09 09:30:00,14.94,14.99,14.88,14.97,1322800.0,13.6341,13.6797,13.5793,13.6615,1322800.0
2013-12-09 10:00:00,14.98,14.99,14.89,14.9,842800.0,13.6706,13.6797,13.5884,13.5976,842800.0
2013-12-09 10:30:00,14.89,14.94,14.87,14.92,756800.0,13.5884,13.6341,13.5702,13.6158,756800.0
2013-12-09 11:00:00,14.93,14.98,14.92,14.97,476000.0,13.6249,13.6706,13.6158,13.6615,476000.0
2013-12-09 11:30:00,14.96,14.98,14.93,14.94,272400.0,13.6523,13.6706,13.6249,13.6341,272400.0
2013-12-09 12:00:00,14.94,14.96,14.91,14.91,262800.0,13.6341,13.6523,13.6067,13.6067,262800.0
2013-12-09 12:30:00,14.92,14.95,14.91,14.94,204400.0,13.6158,13.6432,13.6067,13.6341,204400.0
2013-12-09 13:00:00,14.94,14.98,14.92,14.96,405600.0,13.6341,13.6706,13.6158,13.6523,405600.0
2013-12-09 13:30:00,14.96,14.97,14.92,14.92,269600.0,13.6523,13.6615,13.6158,13.6158,269600.0
2013-12-09 14:00:00,14.93,14.93,14.88,14.91,350000.0,13.6249,13.6249,13.5793,13.6067,350000.0
2013-12-09 14:30:00,14.9,14.94,14.9,14.91,404400.0,13.5976,13.6341,13.5976,13.6067,404400.0
2013-12-09 15:00:00,14.91,14.93,14.87,14.87,353600.0,13.6067,13.6249,13.5702,13.5702,353600.0
2013-12-09 15:30:00,14.88,14.92,14.88,14.92,828400.0,13.5793,13.6158,13.5793,13.6158,828400.0
2013-12-10 09:30:00,14.82,14.87,14.79,14.84,908000.0,13.5246,13.5702,13.4972,13.5428,908000.0
2013-12-10 10:00:00,14.85,14.9,14.84,14.86,442000.0,13.5519,13.5976,13.5428,13.5611,442000.0
2013-12-10 10:30:00,14.86,14.91,14.86,14.87,283600.0,13.5611,13.6067,13.5611,13.5702,283600.0
2013-12-10 11:00:00,14.87,14.87,14.82,14.83,380800.0,13.5702,13.5702,13.5246,13.5337,380800.0
2013-12-10 11:30:00,14.82,14.82,14.77,14.79,516800.0,13.5246,13.5246,13.4789,13.4972,516800.0
2013-12-10 12:00:00,14.79,14.81,14.74,14.8,593600.0,13.4972,13.5154,13.4516,13.5063,593600.0
2013-12-10 12:30:00,14.8,14.84,14.79,14.83,486800.0,13.5063,13.5428,13.4972,13.5337,486800.0
2013-12-10 13:00:00,14.83,14.85,14.78,14.78,244800.0,13.5337,13.5519,13.4881,13.4881,244800.0
2013-12-10 13:30:00,14.79,14.8,14.74,14.76,333600.0,13.4972,13.5063,13.4516,13.4698,333600.0
2013-12-10 14:00:00,14.76,14.8,14.76,14.79,136800.0,13.4698,13.5063,13.4698,13.4972,136800.0
2013-12-10 14:30:00,14.79,14.81,14.76,14.81,264800.0,13.4972,13.5154,13.4698,13.5154,264800.0
2013-12-10 15:00:00,14.81,14.85,14.8,14.83,308000.0,13.5154,13.5519,13.5063,13.5337,308000.0
2013-12-10 15:30:00,14.84,14.84,14.76,14.76,470800.0,13.5428,13.5428,13.4698,13.4698,470800.0
2013-12-11 09:30:00,14.78,14.78,14.59,14.65,1134000.0,13.4881,13.4881,13.3147,13.3694,1134000.0
2013-12-11 10:00:00,14.65,14.65,14.5,14.5,957200.0,13.3694,13.3694,13.2325,13.2325,957200.0
2013-12-11 10:30:00,14.5,14.56,14.5,14.56,495200.0,13.2325,13.2873,13.2325,13.2873,495200.0
2013-12-11 11:00:00,14.56,14.57,14.47,14.51,537200.0,13.2873,13.2964,13.2052,13.2417,537200.0
2013-12-11 11:30:00,14.49,14.5,14.44,14.49,288000.0,13.2234,13.2325,13.1778,13.2234,288000.0
2013-12-11 12:00:00,14.49,14.49,14.37,14.38,548400.0,13.2234,13.2234,13.1139,13.123,548400.0
2013-12-11 12:30:00,14.38,14.44,14.37,14.42,237200.0,13.123,13.1778,13.1139,13.1595,237200.0
2013-12-11 13:00:00,14.42,14.48,14.4,14.41,351600.0,13.1595,13.2143,13.1413,13.1504,351600.0
2013-12-11 13:30:00,14.4,14.51,14.4,14.51,388000.0,13.1413,13.2417,13.1413,13.2417,388000.0
2013-12-11 14:00:00,14.5,14.51,14.4,14.43,269600.0,13.2325,13.2417,13.1413,13.1687,269600.0
2013-12-11 14:30:00,14.43,14.46,14.37,14.38,373200.0,13.1687,13.196,13.1139,13.123,373200.0
2013-12-11 15:00:00,14.39,14.4,14.3,14.31,822400.0,13.1322,13.1413,13.05,13.0591,822400.0
2013-12-11 15:30:00,14.31,14.34,14.21,14.26,1243600.0,13.0591,13.0865,12.9679,13.0135,1243600.0
2013-12-12 09:30:00,14.23,14.3,14.16,14.2,1597200.0,12.9861,13.05,12.9223,12.9588,1597200.0
2013-12-12 10:00:00,14.18,14.23,14.11,14.18,815600.0,12.9405,12.9861,12.8766,12.9405,815600.0
2013-12-12 10:30:00,14.17,14.22,14.16,14.2,977200.0,12.9314,12.977,12.9223,12.9588,977200.0
2013-12-12 11:00:00,14.2,14.27,14.15,14.17,333200.0,12.9588,13.0226,12.9131,12.9314,333200.0
2013-12-12 11:30:00,14.17,14.2,14.15,14.15,432400.0,12.9314,12.9588,12.9131,12.9131,432400.0
2013-12-12 12:00:00,14.15,14.17,14.03,14.07,517200.0,12.9131,12.9314,12.8036,12.8401,517200.0
2013-12-12 12:30:00,14.07,14.12,14.04,14.1,422000.0,12.8401,12.8858,12.8127,12.8675,422000.0
2013-12-12 13:00:00,14.09,14.17,14.09,14.15,242800.0,12.8584,12.9314,12.8584,12.9131,242800.0
2013-12-12 13:30:00,14.15,14.2,14.13,14.16,272000.0,12.9131,12.9588,12.8949,12.9223,272000.0
2013-12-12 14:00:00,14.18,14.26,14.18,14.24,497200.0,12.9405,13.0135,12.9405,12.9953,497200.0
2013-12-12 14:30:00,14.25,14.29,14.21,14.27,427200.0,13.0044,13.0409,12.9679,13.0226,427200.0
2013-12-12 15:00:00,14.27,14.27,14.19,14.24,486800.0,13.0226,13.0226,12.9496,12.9953,486800.0
2013-12-12 15:30:00,14.24,14.26,14.1,14.13,1113600.0,12.9953,13.0135,12.8675,12.8949,1113600.0
2013-12-13 09:30:00,14.21,14.25,14.09,14.09,1182000.0,12.9679,13.0044,12.8584,12.8584,1182000.0
2013-12-13 10:00:00,14.1,14.15,14.04,14.08,492000.0,12.8675,12.9131,12.8127,12.8492,492000.0
2013-12-13 10:30:00,14.09,14.13,14.09,14.11,166800.0,12.8584,12.8949,12.8584,12.8766,166800.0
2013-12-13 11:00:00,14.11,14.14,14.06,14.09,200800.0,12.8766,12.904,12.831,12.8584,200800.0
2013-12-13 11:30:00,14.08,14.13,14.08,14.12,110800.0,12.8492,12.8949,12.8492,12.8858,110800.0
2013-12-13 12:00:00,14.13,14.18,14.09,14.18,264800.0,12.8949,12.9405,12.8584,12.9405,264800.0
2013-12-13 12:30:00,14.19,14.19,14.14,14.15,181600.0,12.9496,12.9496,12.904,12.9131,181600.0
2013-12-13 13:00:00,14.16,14.18,14.15,14.18,88800.0,12.9223,12.9405,12.9131,12.9405,88800.0
2013-12-13 13:30:00,14.18,14.21,14.16,14.16,154800.0,12.9405,12.9679,12.9223,12.9223,154800.0
2013-12-13 14:00:00,14.16,14.16,14.04,14.06,282800.0,12.9223,12.9223,12.8127,12.831,282800.0
2013-12-13 14:30:00,14.06,14.14,14.06,14.14,237200.0,12.831,12.904,12.831,12.904,237200.0
2013-12-13 15:00:00,14.14,14.21,14.14,14.21,375200.0,12.904,12.9679,12.904,12.9679,375200.0
2013-12-13 15:30:00,14.2,14.21,14.1,14.11,810000.0,12.9588,12.9679,12.8675,12.8766,810000.0
2013-12-16 09:30:00,14.31,14.51,14.3,14.49,1771600.0,13.0591,13.2417,13.05,13.2234,1771600.0
2013-12-16 10:00:00,14.49,14.52,14.43,14.45,474800.0,13.2234,13.2508,13.1687,13.1869,474800.0
2013-12-16 10:30:00,14.45,14.46,14.38,14.4,450800.0,13.1869,13.196,13.123,13.1413,450800.0
2013-12-16 11:00:00,14.4,14.43,14.36,14.42,388000.0,13.1413,13.1687,13.1048,13.1595,388000.0
2013-12-16 11:30:00,14.42,14.43,14.39,14.41,168800.0,13.1595,13.1687,13.1322,13.1504,168800.0
2013-12-16 12:00:00,14.42,14.42,14.36,14.37,376400.0,13.1595,13.1595,13.1048,13.1139,376400.0
2013-12-16 12:30:00,14.38,14.4,14.37,14.37,202400.0,13.123,13.1413,13.1139,13.1139,202400.0
2013-12-16 13:00:00,14.38,14.39,14.32,14.38,486400.0,13.123,13.1322,13.0683,13.123,486400.0
2013-12-16 13:30:00,14.38,14.42,14.34,14.41,238800.0,13.123,13.1595,13.0865,13.1504,238800.0
2013-12-16 14:00:00,14.41,14.45,14.41,14.44,352400.0,13.1504,13.1869,13.1504,13.1778,352400.0
2013-12-16 14:30:00,14.44,14.44,14.4,14.42,233600.0,13.1778,13.1778,13.1413,13.1595,233600.0
2013-12-16 15:00:00,14.43,14.44,14.38,14.4,423200.0,13.1687,13.1778,13.123,13.1413,423200.0
2013-12-16 15:30:00,14.4,14.42,14.37,14.37,946400.0,13.1413,13.1595,13.1139,13.1139,946400.0
2013-12-17 09:30:00,14.42,14.42,14.23,14.32,760800.0,13.1595,13.1595,12.9861,13.0683,760800.0
2013-12-17 10:00:00,14.32,14.34,14.28,14.29,350400.0,13.0683,13.0865,13.0318,13.0409,350400.0
2013-12-17 10:30:00,14.28,14.31,14.18,14.2,635600.0,13.0318,13.0591,12.9405,12.9588,635600.0
2013-12-17 11:00:00,14.2,14.2,14.15,14.15,519200.0,12.9588,12.9588,12.9131,12.9131,519200.0
2013-12-17 11:30:00,14.16,14.21,14.14,14.2,292400.0,12.9223,12.9679,12.904,12.9588,292400.0
2013-12-17 12:00:00,14.2,14.23,14.18,14.22,222400.0,12.9588,12.9861,12.9405,12.977,222400.0
2013-12-17 12:30:00,14.22,14.27,14.21,14.26,210000.0,12.977,13.0226,12.9679,13.0135,210000.0
2013-12-17 13:00:00,14.26,14.27,14.24,14.26,232400.0,13.0135,13.0226,12.9953,13.0135,232400.0
2013-12-17 13:30:00,14.26,14.27,14.22,14.24,220400.0,13.0135,13.0226,12.977,12.9953,220400.0
2013-12-17 14:00:00,14.25,14.36,14.25,14.32,438800.0,13.0044,13.1048,13.0044,13.0683,438800.0
2013-12-17 14:30:00,14.32,14.33,14.26,14.28,325200.0,13.0683,13.0774,13.0135,13.0318,325200.0
2013-12-17 15:00:00,14.28,14.32,14.28,14.31,280000.0,13.0318,13.0683,13.0318,13.0591,280000.0
2013-12-17 15:30:00,14.31,14.32,14.23,14.23,806000.0,13.0591,13.0683,12.9861,12.9861,806000.0
2013-12-18 09:30:00,14.3,14.34,14.26,14.3,714000.0,13.05,13.0865,13.0135,13.05,714000.0
2013-12-18 10:00:00,14.3,14.34,14.28,14.31,333600.0,13.05,13.0865,13.0318,13.0591,333600.0
2013-12-18 10:30:00,14.31,14.34,14.24,14.28,569600.0,13.0591,13.0865,12.9953,13.0318,569600.0
2013-12-18 11:00:00,14.28,14.29,14.26,14.26,243600.0,13.0318,13.0409,13.0135,13.0135,243600.0
2013-12-18 11:30:00,14.26,14.28,14.19,14.2,540800.0,13.0135,13.0318,12.9496,12.9588,540800.0
2013-12-18 12:00:00,14.2,14.23,14.18,14.22,232400.0,12.9588,12.9861,12.9405,12.977,232400.0
2013-12-18 12:30:00,14.22,14.23,14.16,14.17,342000.0,12.977,12.9861,12.9223,12.9314,342000.0
2013-12-18 13:00:00,14.16,14.16,14.05,14.12,759200.0,12.9223,12.9223,12.8219,12.8858,759200.0
2013-12-18 13:30:00,14.12,14.25,14.09,14.21,493600.0,12.8858,13.0044,12.8584,12.9679,493600.0
2013-12-18 14:00:00,14.15,14.59,13.91,14.51,2832000.0,12.9131,13.3147,12.6941,13.2417,2832000.0
2013-12-18 14:30:00,14.52,14.76,14.51,14.69,1506800.0,13.2508,13.4698,13.2417,13.4059,1506800.0
2013-12-18 15:00:00,14.69,14.86,14.65,14.78,1273200.0,13.4059,13.5611,13.3694,13.4881,1273200.0
2013-12-18 15:30:00,14.78,14.97,14.77,14.97,2443200.0,13.4881,13.6615,13.4789,13.6615,2443200.0
2013-12-19 09:30:00,14.84,14.9,14.8,14.83,1448800.0,13.5428,13.5976,13.5063,13.5337,1448800.0
2013-12-19 10:00:00,14.84,14.86,14.73,14.81,1213600.0,13.5428,13.5611,13.4424,13.5154,1213600.0
2013-12-19 10:30:00,14.81,14.88,14.8,14.85,635600.0,13.5154,13.5793,13.5063,13.5519,635600.0
2013-12-19 11:00:00,14.85,14.86,14.81,14.86,458400.0,13.5519,13.5611,13.5154,13.5611,458400.0
2013-12-19 11:30:00,14.86,14.91,14.85,14.89,371600.0,13.5611,13.6067,13.5519,13.5884,371600.0
2013-12-19 12:00:00,14.89,14.92,14.85,14.9,389600.0,13.5884,13.6158,13.5519,13.5976,389600.0
2013-12-19 12:30:00,14.91,14.91,14.88,14.9,393600.0,13.6067,13.6067,13.5793,13.5976,393600.0
2013-12-19 13:00:00,14.9,14.95,14.87,14.94,428800.0,13.5976,13.6432,13.5702,13.6341,428800.0
2013-12-19 13:30:00,14.93,14.95,14.91,14.93,302000.0,13.6249,13.6432,13.6067,13.6249,302000.0
2013-12-19 14:00:00,14.93,14.94,14.88,14.88,280400.0,13.6249,13.6341,13.5793,13.5793,280400.0
2013-12-19 14:30:00,14.88,14.93,14.87,14.93,655600.0,13.5793,13.6249,13.5702,13.6249,655600.0
2013-12-19 15:00:00,14.92,14.96,14.91,14.91,502800.0,13.6158,13.6523,13.6067,13.6067,502800.0
2013-12-19 15:30:00,14.91,14.97,14.88,14.93,950400.0,13.6067,13.6615,13.5793,13.6249,950400.0
2013-12-20 09:30:00,14.95,15.14,14.95,15.12,2066400.0,13.6432,13.8166,13.6432,13.7983,2066400.0
2013-12-20 10:00:00,15.12,15.13,15.07,15.09,768400.0,13.7983,13.8075,13.7527,13.771,768400.0
2013-12-20 10:30:00,15.1,15.17,15.1,15.13,613200.0,13.7801,13.844,13.7801,13.8075,613200.0
2013-12-20 11:00:00,15.12,15.19,15.12,15.16,895600.0,13.7983,13.8622,13.7983,13.8348,895600.0
2013-12-20 11:30:00,15.16,15.23,15.16,15.22,659600.0,13.8348,13.8987,13.8348,13.8896,659600.0
2013-12-20 12:00:00,15.22,15.26,15.2,15.24,414800.0,13.8896,13.9261,13.8713,13.9079,414800.0
2013-12-20 12:30:00,15.24,15.26,15.24,15.24,198800.0,13.9079,13.9261,13.9079,13.9079,198800.0
2013-12-20 13:00:00,15.24,15.26,15.23,15.25,285600.0,13.9079,13.9261,13.8987,13.917,285600.0
2013-12-20 13:30:00,15.24,15.28,15.22,15.27,430000.0,13.9079,13.9444,13.8896,13.9352,430000.0
2013-12-20 14:00:00,15.27,15.28,15.25,15.27,356000.0,13.9352,13.9444,13.917,13.9352,356000.0
2013-12-20 14:30:00,15.27,15.29,15.25,15.26,309600.0,13.9352,13.9535,13.917,13.9261,309600.0
2013-12-20 15:00:00,15.26,15.26,15.19,15.2,502400.0,13.9261,13.9261,13.8622,13.8713,502400.0
2013-12-20 15:30:00,15.2,15.24,15.15,15.17,1060800.0,13.8713,13.9079,13.8257,13.844,1060800.0
2013-12-23 09:30:00,15.4,15.41,15.34,15.34,1225600.0,14.0539,14.063,13.9991,13.9991,1225600.0
2013-12-23 10:00:00,15.33,15.38,15.31,15.37,640000.0,13.99,14.0356,13.9717,14.0265,640000.0
2013-12-23 10:30:00,15.37,15.4,15.34,15.38,442000.0,14.0265,14.0539,13.9991,14.0356,442000.0
2013-12-23 11:00:00,15.38,15.41,15.38,15.41,235600.0,14.0356,14.063,14.0356,14.063,235600.0
2013-12-23 11:30:00,15.41,15.43,15.4,15.42,359200.0,14.063,14.0812,14.0539,14.0721,359200.0
2013-12-23 12:00:00,15.41,15.45,15.4,15.44,133200.0,14.063,14.0995,14.0539,14.0904,133200.0
2013-12-23 12:30:00,15.44,15.44,15.4,15.41,136400.0,14.0904,14.0904,14.0539,14.063,136400.0
2013-12-23 13:00:00,15.41,15.42,15.39,15.41,132400.0,14.063,14.0721,14.0447,14.063,132400.0
2013-12-23 13:30:00,15.41,15.42,15.33,15.36,339200.0,14.063,14.0721,13.99,14.0174,339200.0
2013-12-23 14:00:00,15.37,15.39,15.35,15.37,268800.0,14.0265,14.0447,14.0082,14.0265,268800.0
2013-12-23 14:30:00,15.36,15.4,15.36,15.37,247600.0,14.0174,14.0539,14.0174,14.0265,247600.0
2013-12-23 15:00:00,15.38,15.4,15.37,15.4,392000.0,14.0356,14.0539,14.0265,14.0539,392000.0
2013-12-23 15:30:00,15.4,15.42,15.37,15.41,903600.0,14.0539,14.0721,14.0265,14.063,903600.0
2013-12-24 09:30:00,15.42,15.46,15.41,15.45,786400.0,14.0721,14.1086,14.063,14.0995,786400.0
2013-12-24 10:00:00,15.46,15.5,15.44,15.49,384400.0,14.1086,14.1451,14.0904,14.136,384400.0
2013-12-24 10:30:00,15.49,15.51,15.47,15.5,410000.0,14.136,14.1542,14.1177,14.1451,410000.0
2013-12-24 11:00:00,15.5,15.53,15.49,15.51,396000.0,14.1451,14.1725,14.136,14.1542,396000.0
2013-12-24 11:30:00,15.51,15.53,15.51,15.53,285200.0,14.1542,14.1725,14.1542,14.1725,285200.0
2013-12-24 12:00:00,15.53,15.53,15.51,15.52,229600.0,14.1725,14.1725,14.1542,14.1634,229600.0
2013-12-24 12:30:00,15.52,15.54,15.5,15.53,732800.0,14.1634,14.1816,14.1451,14.1725,732800.0
2013-12-26 09:30:00,15.62,15.66,15.62,15.63,712800.0,14.2546,14.2911,14.2546,14.2638,712800.0
2013-12-26 10:00:00,15.63,15.68,15.63,15.67,249200.0,14.2638,14.3094,14.2638,14.3003,249200.0
2013-12-26 10:30:00,15.68,15.68,15.64,15.66,309600.0,14.3094,14.3094,14.2729,14.2911,309600.0
2013-12-26 11:00:00,15.66,15.68,15.64,15.67,148000.0,14.2911,14.3094,14.2729,14.3003,148000.0
2013-12-26 11:30:00,15.67,15.7,15.67,15.67,223600.0,14.3003,14.3276,14.3003,14.3003,223600.0
2013-12-26 12:00:00,15.68,15.68,15.66,15.68,87200.0,14.3094,14.3094,14.2911,14.3094,87200.0
2013-12-26 12:30:00,15.69,15.72,15.68,15.71,248400.0,14.3185,14.3459,14.3094,14.3368,248400.0
2013-12-26 13:00:00,15.71,15.73,15.71,15.72,208000.0,14.3368,14.355,14.3368,14.3459,208000.0
2013-12-26 13:30:00,15.72,15.76,15.72,15.76,152400.0,14.3459,14.3824,14.3459,14.3824,152400.0
2013-12-26 14:00:00,15.76,15.76,15.74,15.76,259200.0,14.3824,14.3824,14.3641,14.3824,259200.0
2013-12-26 14:30:00,15.75,15.76,15.72,15.75,338000.0,14.3733,14.3824,14.3459,14.3733,338000.0
2013-12-26 15:00:00,15.75,15.77,15.74,15.77,296400.0,14.3733,14.3915,14.3641,14.3915,296400.0
2013-12-26 15:30:00,15.77,15.78,15.74,15.76,919600.0,14.3915,14.4006,14.3641,14.3824,919600.0
2013-12-27 09:30:00,15.82,15.84,15.79,15.8,433200.0,14.4372,14.4554,14.4098,14.4189,433200.0
2013-12-27 10:00:00,15.8,15.82,15.79,15.79,280400.0,14.4189,14.4372,14.4098,14.4098,280400.0
2013-12-27 10:30:00,15.79,15.79,15.7,15.7,683600.0,14.4098,14.4098,14.3276,14.3276,683600.0
2013-12-27 11:00:00,15.7,15.75,15.7,15.75,244000.0,14.3276,14.3733,14.3276,14.3733,244000.0
2013-12-27 11:30:00,15.76,15.78,15.73,15.77,164000.0,14.3824,14.4006,14.355,14.3915,164000.0
2013-12-27 12:00:00,15.76,15.77,15.74,15.76,162000.0,14.3824,14.3915,14.3641,14.3824,162000.0
2013-12-27 12:30:00,15.75,15.76,15.71,15.72,78400.0,14.3733,14.3824,14.3368,14.3459,78400.0
2013-12-27 13:00:00,15.72,15.74,15.72,15.73,225600.0,14.3459,14.3641,14.3459,14.355,225600.0
2013-12-27 13:30:00,15.73,15.74,15.71,15.73,188800.0,14.355,14.3641,14.3368,14.355,188800.0
2013-12-27 14:00:00,15.73,15.77,15.72,15.77,188400.0,14.355,14.3915,14.3459,14.3915,188400.0
2013-12-27 14:30:00,15.77,15.77,15.72,15.72,200000.0,14.3915,14.3915,14.3459,14.3459,200000.0
2013-12-27 15:00:00,15.73,15.74,15.72,15.74,213200.0,14.355,14.3641,14.3459,14.3641,213200.0
2013-12-27 15:30:00,15.74,15.76,15.73,15.75,525200.0,14.3641,14.3824,14.355,14.3733,525200.0
2013-12-30 09:30:00,15.75,15.78,15.7,15.7,518400.0,14.3733,14.4006,14.3276,14.3276,518400.0
2013-12-30 10:00:00,15.72,15.74,15.68,15.68,348800.0,14.3459,14.3641,14.3094,14.3094,348800.0
2013-12-30 10:30:00,15.68,15.72,15.68,15.71,136800.0,14.3094,14.3459,14.3094,14.3368,136800.0
2013-12-30 11:00:00,15.71,15.75,15.71,15.72,182000.0,14.3368,14.3733,14.3368,14.3459,182000.0
2013-12-30 11:30:00,15.74,15.75,15.7,15.72,180800.0,14.3641,14.3733,14.3276,14.3459,180800.0
2013-12-30 12:00:00,15.72,15.72,15.69,15.7,75200.0,14.3459,14.3459,14.3185,14.3276,75200.0
2013-12-30 12:30:00,15.69,15.7,15.68,15.69,72800.0,14.3185,14.3276,14.3094,14.3185,72800.0
2013-12-30 13:00:00,15.69,15.71,15.69,15.7,131200.0,14.3185,14.3368,14.3185,14.3276,131200.0
2013-12-30 13:30:00,15.7,15.71,15.68,15.7,102000.0,14.3276,14.3368,14.3094,14.3276,102000.0
2013-12-30 14:00:00,15.7,15.72,15.7,15.72,77200.0,14.3276,14.3459,14.3276,14.3459,77200.0
2013-12-30 14:30:00,15.72,15.75,15.72,15.74,132000.0,14.3459,14.3733,14.3459,14.3641,132000.0
2013-12-30 15:00:00,15.74,15.74,15.71,15.72,103600.0,14.3641,14.3641,14.3368,14.3459,103600.0
2013-12-30 15:30:00,15.72,15.74,15.7,15.74,370400.0,14.3459,14.3641,14.3276,14.3641,370400.0
2013-12-31 09:30:00,15.81,15.83,15.76,15.82,338000.0,14.428,14.4463,14.3824,14.4372,338000.0
2013-12-31 10:00:00,15.83,16.58,15.82,15.84,477200.0,14.4463,15.1307,14.4372,14.4554,477200.0
2013-12-31 10:30:00,15.84,15.87,15.84,15.87,244800.0,14.4554,14.4828,14.4554,14.4828,244800.0
2013-12-31 11:00:00,15.87,15.94,15.87,15.9,392400.0,14.4828,14.5467,14.4828,14.5102,392400.0
2013-12-31 11:30:00,15.91,15.91,15.88,15.89,340400.0,14.5193,14.5193,14.4919,14.501,340400.0
2013-12-31 12:00:00,15.89,15.9,15.88,15.88,134800.0,14.501,14.5102,14.4919,14.4919,134800.0
2013-12-31 12:30:00,15.88,15.9,15.86,15.88,318800.0,14.4919,14.5102,14.4737,14.4919,318800.0
2013-12-31 13:00:00,15.88,15.88,15.85,15.88,130000.0,14.4919,14.4919,14.4645,14.4919,130000.0
2013-12-31 13:30:00,15.88,15.89,15.87,15.88,105600.0,14.4919,14.501,14.4828,14.4919,105600.0
2013-12-31 14:00:00,15.88,15.88,15.82,15.83,208800.0,14.4919,14.4919,14.4372,14.4463,208800.0
2013-12-31 14:30:00,15.83,15.84,15.77,15.8,752000.0,14.4463,14.4554,14.3915,14.4189,752000.0
2013-12-31 15:00:00,15.8,15.83,15.77,15.82,290400.0,14.4189,14.4463,14.3915,14.4372,290400.0
2013-12-31 15:30:00,15.83,15.96,15.83,15.93,1190800.0,14.4463,14.5649,14.4463,14.5375,1190800.0
2014-01-02 09:30:00,15.77,15.79,15.6,15.67,1540400.0,14.3915,14.4098,14.2364,14.3003,1540400.0
2014-01-02 10:00:00,15.67,15.69,15.56,15.64,783600.0,14.3003,14.3185,14.1999,14.2729,783600.0
2014-01-02 10:30:00,15.63,15.7,15.61,15.65,532400.0,14.2638,14.3276,14.2455,14.282,532400.0
2014-01-02 11:00:00,15.65,15.67,15.61,15.63,301200.0,14.282,14.3003,14.2455,14.2638,301200.0
2014-01-02 11:30:00,15.63,15.63,15.49,15.53,582400.0,14.2638,14.2638,14.136,14.1725,582400.0
2014-01-02 12:00:00,15.53,15.55,15.49,15.5,328000.0,14.1725,14.1908,14.136,14.1451,328000.0
2014-01-02 12:30:00,15.5,15.53,15.46,15.53,387600.0,14.1451,14.1725,14.1086,14.1725,387600.0
2014-01-02 13:00:00,15.52,15.54,15.48,15.49,186800.0,14.1634,14.1816,14.1269,14.136,186800.0
2014-01-02 13:30:00,15.49,15.53,15.45,15.51,329600.0,14.136,14.1725,14.0995,14.1542,329600.0
2014-01-02 14:00:00,15.52,15.54,15.39,15.43,535200.0,14.1634,14.1816,14.0447,14.0812,535200.0
2014-01-02 14:30:00,15.43,15.5,15.43,15.47,306800.0,14.0812,14.1451,14.0812,14.1177,306800.0
2014-01-02 15:00:00,15.47,15.56,15.46,15.53,276800.0,14.1177,14.1999,14.1086,14.1725,276800.0
2014-01-02 15:30:00,15.52,15.57,15.48,15.5,961600.0,14.1634,14.209,14.1269,14.1451,961600.0
2014-01-03 09:30:00,15.58,15.65,15.55,15.63,738800.0,14.2181,14.282,14.1908,14.2638,738800.0
2014-01-03 10:00:00,15.64,15.67,15.6,15.62,319200.0,14.2729,14.3003,14.2364,14.2546,319200.0
2014-01-03 10:30:00,15.62,15.65,15.58,15.61,192000.0,14.2546,14.282,14.2181,14.2455,192000.0
2014-01-03 11:00:00,15.62,15.63,15.49,15.5,266800.0,14.2546,14.2638,14.136,14.1451,266800.0
2014-01-03 11:30:00,15.5,15.51,15.44,15.45,520000.0,14.1451,14.1542,14.0904,14.0995,520000.0
2014-01-03 12:00:00,15.45,15.49,15.43,15.49,235600.0,14.0995,14.136,14.0812,14.136,235600.0
2014-01-03 12:30:00,15.49,15.52,15.48,15.48,222400.0,14.136,14.1634,14.1269,14.1269,222400.0
2014-01-03 13:00:00,15.49,15.5,15.47,15.49,128400.0,14.136,14.1451,14.1177,14.136,128400.0
2014-01-03 13:30:00,15.48,15.48,15.44,15.48,167600.0,14.1269,14.1269,14.0904,14.1269,167600.0
2014-01-03 14:00:00,15.48,15.51,15.47,15.49,163600.0,14.1269,14.1542,14.1177,14.136,163600.0
2014-01-03 14:30:00,15.49,15.6,15.48,15.58,443600.0,14.136,14.2364,14.1269,14.2181,443600.0
2014-01-03 15:00:00,15.57,15.65,15.56,15.61,444000.0,14.209,14.282,14.1999,14.2455,444000.0
2014-01-03 15:30:00,15.61,15.63,15.46,15.46,668400.0,14.2455,14.2638,14.1086,14.1086,668400.0
2014-01-06 09:30:00,15.64,15.65,15.45,15.51,925200.0,14.2729,14.282,14.0995,14.1542,925200.0
2014-01-06 10:00:00,15.49,15.54,15.44,15.52,878000.0,14.136,14.1816,14.0904,14.1634,878000.0
2014-01-06 10:30:00,15.52,15.54,15.4,15.4,615600.0,14.1634,14.1816,14.0539,14.0539,615600.0
2014-01-06 11:00:00,15.4,15.44,15.28,15.33,919200.0,14.0539,14.0904,13.9444,13.99,919200.0
2014-01-06 11:30:00,15.33,15.36,15.3,15.36,457600.0,13.99,14.0174,13.9626,14.0174,457600.0
2014-01-06 12:00:00,15.36,15.38,15.33,15.34,285600.0,14.0174,14.0356,13.99,13.9991,285600.0
2014-01-06 12:30:00,15.34,15.37,15.3,15.35,474400.0,13.9991,14.0265,13.9626,14.0082,474400.0
2014-01-06 13:00:00,15.35,15.37,15.31,15.35,375200.0,14.0082,14.0265,13.9717,14.0082,375200.0
2014-01-06 13:30:00,15.35,15.46,15.33,15.44,968400.0,14.0082,14.1086,13.99,14.0904,968400.0
2014-01-06 14:00:00,15.44,15.46,15.4,15.43,538400.0,14.0904,14.1086,14.0539,14.0812,538400.0
2014-01-06 14:30:00,15.43,15.5,15.42,15.48,308800.0,14.0812,14.1451,14.0721,14.1269,308800.0
2014-01-06 15:00:00,15.48,15.48,15.43,15.47,378800.0,14.1269,14.1269,14.0812,14.1177,378800.0
2014-01-06 15:30:00,15.46,15.47,15.35,15.35,808000.0,14.1086,14.1177,14.0082,14.0082,808000.0
2014-01-07 09:30:00,15.55,15.65,15.51,15.65,770400.0,14.1908,14.282,14.1542,14.282,770400.0
2014-01-07 10:00:00,15.65,15.68,15.63,15.65,586000.0,14.282,14.3094,14.2638,14.282,586000.0
2014-01-07 10:30:00,15.66,15.71,15.65,15.67,440400.0,14.2911,14.3368,14.282,14.3003,440400.0
2014-01-07 11:00:00,15.68,15.68,15.63,15.64,289200.0,14.3094,14.3094,14.2638,14.2729,289200.0
2014-01-07 11:30:00,15.63,15.65,15.61,15.62,363200.0,14.2638,14.282,14.2455,14.2546,363200.0
2014-01-07 12:00:00,15.62,15.63,15.59,15.62,486400.0,14.2546,14.2638,14.2273,14.2546,486400.0
2014-01-07 12:30:00,15.62,15.66,15.62,15.66,228000.0,14.2546,14.2911,14.2546,14.2911,228000.0
2014-01-07 13:00:00,15.66,15.66,15.64,15.65,178000.0,14.2911,14.2911,14.2729,14.282,178000.0
2014-01-07 13:30:00,15.65,15.67,15.6,15.6,182800.0,14.282,14.3003,14.2364,14.2364,182800.0
2014-01-07 14:00:00,15.6,15.61,15.55,15.61,507600.0,14.2364,14.2455,14.1908,14.2455,507600.0
2014-01-07 14:30:00,15.61,15.65,15.61,15.63,216400.0,14.2455,14.282,14.2455,14.2638,216400.0
2014-01-07 15:00:00,15.64,15.67,15.64,15.67,272800.0,14.2729,14.3003,14.2729,14.3003,272800.0
2014-01-07 15:30:00,15.66,15.7,15.63,15.63,622400.0,14.2911,14.3276,14.2638,14.2638,622400.0
2014-01-08 09:30:00,15.63,15.66,15.48,15.57,1174400.0,14.2638,14.2911,14.1269,14.209,1174400.0
2014-01-08 10:00:00,15.57,15.7,15.54,15.68,597200.0,14.209,14.3276,14.1816,14.3094,597200.0
2014-01-08 10:30:00,15.68,15.72,15.65,15.66,390400.0,14.3094,14.3459,14.282,14.2911,390400.0
2014-01-08 11:00:00,15.67,15.68,15.61,15.62,339200.0,14.3003,14.3094,14.2455,14.2546,339200.0
2014-01-08 11:30:00,15.64,15.71,15.63,15.69,278000.0,14.2729,14.3368,14.2638,14.3185,278000.0
2014-01-08 12:00:00,15.7,15.7,15.65,15.66,202400.0,14.3276,14.3276,14.282,14.2911,202400.0
2014-01-08 12:30:00,15.65,15.66,15.62,15.64,279600.0,14.282,14.2911,14.2546,14.2729,279600.0
2014-01-08 13:00:00,15.63,15.67,15.6,15.63,459600.0,14.2638,14.3003,14.2364,14.2638,459600.0
2014-01-08 13:30:00,15.63,15.68,15.62,15.65,358800.0,14.2638,14.3094,14.2546,14.282,358800.0
2014-01-08 14:00:00,15.65,15.69,15.58,15.63,768400.0,14.282,14.3185,14.2181,14.2638,768400.0
2014-01-08 14:30:00,15.6,15.66,15.59,15.61,344400.0,14.2364,14.2911,14.2273,14.2455,344400.0
2014-01-08 15:00:00,15.61,15.62,15.51,15.52,429200.0,14.2455,14.2546,14.1542,14.1634,429200.0
2014-01-08 15:30:00,15.51,15.66,15.51,15.64,934800.0,14.1542,14.2911,14.1542,14.2729,934800.0
2014-01-09 09:30:00,15.79,15.8,15.71,15.76,636000.0,14.4098,14.4189,14.3368,14.3824,636000.0
2014-01-09 10:00:00,15.77,15.79,15.65,15.66,539200.0,14.3915,14.4098,14.282,14.2911,539200.0
2014-01-09 10:30:00,15.67,15.68,15.49,15.55,666400.0,14.3003,14.3094,14.136,14.1908,666400.0
2014-01-09 11:00:00,15.54,15.54,15.46,15.53,616800.0,14.1816,14.1816,14.1086,14.1725,616800.0
2014-01-09 11:30:00,15.52,15.56,15.5,15.55,276800.0,14.1634,14.1999,14.1451,14.1908,276800.0
2014-01-09 12:00:00,15.55,15.59,15.55,15.58,138400.0,14.1908,14.2273,14.1908,14.2181,138400.0
2014-01-09 12:30:00,15.59,15.66,15.59,15.65,348400.0,14.2273,14.2911,14.2273,14.282,348400.0
2014-01-09 13:00:00,15.65,15.67,15.62,15.64,540800.0,14.282,14.3003,14.2546,14.2729,540800.0
2014-01-09 13:30:00,15.64,15.65,15.57,15.58,218800.0,14.2729,14.282,14.209,14.2181,218800.0
2014-01-09 14:00:00,15.58,15.58,15.51,15.58,238800.0,14.2181,14.2181,14.1542,14.2181,238800.0
2014-01-09 14:30:00,15.57,15.65,15.54,15.62,412400.0,14.209,14.282,14.1816,14.2546,412400.0
2014-01-09 15:00:00,15.62,15.7,15.6,15.68,518400.0,14.2546,14.3276,14.2364,14.3094,518400.0
2014-01-09 15:30:00,15.68,15.7,15.63,15.66,963600.0,14.3094,14.3276,14.2638,14.2911,963600.0
2014-01-10 09:30:00,15.75,15.82,15.68,15.68,1086800.0,14.3733,14.4372,14.3094,14.3094,1086800.0
2014-01-10 10:00:00,15.68,15.68,15.54,15.63,780400.0,14.3094,14.3094,14.1816,14.2638,780400.0
2014-01-10 10:30:00,15.63,15.65,15.56,15.63,280800.0,14.2638,14.282,14.1999,14.2638,280800.0
2014-01-10 11:00:00,15.64,15.65,15.53,15.56,350000.0,14.2729,14.282,14.1725,14.1999,350000.0
2014-01-10 11:30:00,15.56,15.58,15.51,15.56,253600.0,14.1999,14.2181,14.1542,14.1999,253600.0
2014-01-10 12:00:00,15.55,15.63,15.53,15.61,201200.0,14.1908,14.2638,14.1725,14.2455,201200.0
2014-01-10 12:30:00,15.61,15.7,15.61,15.63,421600.0,14.2455,14.3276,14.2455,14.2638,421600.0
2014-01-10 13:00:00,15.63,15.67,15.61,15.66,177600.0,14.2638,14.3003,14.2455,14.2911,177600.0
2014-01-10 13:30:00,15.65,15.69,15.61,15.61,256400.0,14.282,14.3185,14.2455,14.2455,256400.0
2014-01-10 14:00:00,15.62,15.67,15.62,15.64,140000.0,14.2546,14.3003,14.2546,14.2729,140000.0
2014-01-10 14:30:00,15.65,15.68,15.63,15.64,157600.0,14.282,14.3094,14.2638,14.2729,157600.0
2014-01-10 15:00:00,15.64,15.75,15.64,15.74,563600.0,14.2729,14.3733,14.2729,14.3641,563600.0
2014-01-10 15:30:00,15.74,15.78,15.73,15.78,678400.0,14.3641,14.4006,14.355,14.4006,678400.0
2014-01-13 09:30:00,15.68,15.76,15.66,15.7,375200.0,14.3094,14.3824,14.2911,14.3276,375200.0
2014-01-13 10:00:00,15.74,15.8,15.72,15.79,197600.0,14.3641,14.4189,14.3459,14.4098,197600.0
2014-01-13 10:30:00,15.79,15.81,15.77,15.77,148800.0,14.4098,14.428,14.3915,14.3915,148800.0
2014-01-13 11:00:00,15.76,15.76,15.71,15.72,282800.0,14.3824,14.3824,14.3368,14.3459,282800.0
2014-01-13 11:30:00,15.73,15.77,15.71,15.74,159600.0,14.355,14.3915,14.3368,14.3641,159600.0
2014-01-13 12:00:00,15.74,15.74,15.61,15.62,395600.0,14.3641,14.3641,14.2455,14.2546,395600.0
2014-01-13 12:30:00,15.62,15.62,15.49,15.49,857600.0,14.2546,14.2546,14.136,14.136,857600.0
2014-01-13 13:00:00,15.49,15.51,15.4,15.48,525200.0,14.136,14.1542,14.0539,14.1269,525200.0
2014-01-13 13:30:00,15.47,15.47,15.39,15.45,434800.0,14.1177,14.1177,14.0447,14.0995,434800.0
2014-01-13 14:00:00,15.45,15.46,15.33,15.36,567200.0,14.0995,14.1086,13.99,14.0174,567200.0
2014-01-13 14:30:00,15.35,15.36,15.24,15.27,630800.0,14.0082,14.0174,13.9079,13.9352,630800.0
2014-01-13 15:00:00,15.27,15.27,15.13,15.18,1279200.0,13.9352,13.9352,13.8075,13.8531,1279200.0
2014-01-13 15:30:00,15.18,15.19,15.08,15.17,1582400.0,13.8531,13.8622,13.7618,13.844,1582400.0
2014-01-14 09:30:00,15.31,15.38,15.24,15.29,993200.0,13.9717,14.0356,13.9079,13.9535,993200.0
2014-01-14 10:00:00,15.31,15.4,15.31,15.37,438000.0,13.9717,14.0539,13.9717,14.0265,438000.0
2014-01-14 10:30:00,15.37,15.47,15.36,15.46,503600.0,14.0265,14.1177,14.0174,14.1086,503600.0
2014-01-14 11:00:00,15.46,15.56,15.44,15.52,429600.0,14.1086,14.1999,14.0904,14.1634,429600.0
2014-01-14 11:30:00,15.51,15.53,15.49,15.52,307200.0,14.1542,14.1725,14.136,14.1634,307200.0
2014-01-14 12:00:00,15.53,15.61,15.52,15.59,389600.0,14.1725,14.2455,14.1634,14.2273,389600.0
2014-01-14 12:30:00,15.6,15.64,15.57,15.58,360800.0,14.2364,14.2729,14.209,14.2181,360800.0
2014-01-14 13:00:00,15.58,15.62,15.56,15.58,207200.0,14.2181,14.2546,14.1999,14.2181,207200.0
2014-01-14 13:30:00,15.58,15.64,15.57,15.59,262800.0,14.2181,14.2729,14.209,14.2273,262800.0
2014-01-14 14:00:00,15.59,15.6,15.55,15.6,205200.0,14.2273,14.2364,14.1908,14.2364,205200.0
2014-01-14 14:30:00,15.62,15.65,15.6,15.61,382800.0,14.2546,14.282,14.2364,14.2455,382800.0
2014-01-14 15:00:00,15.61,15.68,15.6,15.68,302800.0,14.2455,14.3094,14.2364,14.3094,302800.0
2014-01-14 15:30:00,15.68,15.69,15.62,15.66,786000.0,14.3094,14.3185,14.2546,14.2911,786000.0
2014-01-15 09:30:00,15.77,15.83,15.75,15.81,673600.0,14.3915,14.4463,14.3733,14.428,673600.0
2014-01-15 10:00:00,15.81,15.92,15.81,15.9,714800.0,14.428,14.5284,14.428,14.5102,714800.0
2014-01-15 10:30:00,15.91,15.92,15.84,15.88,592400.0,14.5193,14.5284,14.4554,14.4919,592400.0
2014-01-15 11:00:00,15.88,15.99,15.86,15.88,667600.0,14.4919,14.5923,14.4737,14.4919,667600.0
2014-01-15 11:30:00,15.89,15.91,15.87,15.9,421600.0,14.501,14.5193,14.4828,14.5102,421600.0
2014-01-15 12:00:00,15.9,15.95,15.9,15.94,378400.0,14.5102,14.5558,14.5102,14.5467,378400.0
2014-01-15 12:30:00,15.94,15.94,15.88,15.91,195200.0,14.5467,14.5467,14.4919,14.5193,195200.0
2014-01-15 13:00:00,15.92,15.94,15.86,15.88,239600.0,14.5284,14.5467,14.4737,14.4919,239600.0
2014-01-15 13:30:00,15.88,15.9,15.85,15.86,418000.0,14.4919,14.5102,14.4645,14.4737,418000.0
2014-01-15 14:00:00,15.87,15.94,15.84,15.92,527200.0,14.4828,14.5467,14.4554,14.5284,527200.0
2014-01-15 14:30:00,15.92,15.95,15.9,15.95,313200.0,14.5284,14.5558,14.5102,14.5558,313200.0
2014-01-15 15:00:00,15.95,15.96,15.87,15.9,331600.0,14.5558,14.5649,14.4828,14.5102,331600.0
2014-01-15 15:30:00,15.91,15.94,15.89,15.92,627600.0,14.5193,14.5467,14.501,14.5284,627600.0
2014-01-16 09:30:00,15.82,15.87,15.75,15.83,634000.0,14.4372,14.4828,14.3733,14.4463,634000.0
2014-01-16 10:00:00,15.81,15.86,15.78,15.83,374400.0,14.428,14.4737,14.4006,14.4463,374400.0
2014-01-16 10:30:00,15.83,15.84,15.72,15.74,493200.0,14.4463,14.4554,14.3459,14.3641,493200.0
2014-01-16 11:00:00,15.73,15.79,15.7,15.77,299200.0,14.355,14.4098,14.3276,14.3915,299200.0
2014-01-16 11:30:00,15.77,15.83,15.76,15.81,323600.0,14.3915,14.4463,14.3824,14.428,323600.0
2014-01-16 12:00:00,15.81,15.82,15.76,15.79,203200.0,14.428,14.4372,14.3824,14.4098,203200.0
2014-01-16 12:30:00,15.8,15.82,15.79,15.81,146800.0,14.4189,14.4372,14.4098,14.428,146800.0
2014-01-16 13:00:00,15.81,15.87,15.78,15.84,394400.0,14.428,14.4828,14.4006,14.4554,394400.0
2014-01-16 13:30:00,15.85,15.85,15.81,15.83,196800.0,14.4645,14.4645,14.428,14.4463,196800.0
2014-01-16 14:00:00,15.81,15.83,15.79,15.81,273600.0,14.428,14.4463,14.4098,14.428,273600.0
2014-01-16 14:30:00,15.81,15.84,15.79,15.83,192400.0,14.428,14.4554,14.4098,14.4463,192400.0
2014-01-16 15:00:00,15.83,15.83,15.8,15.81,157600.0,14.4463,14.4463,14.4189,14.428,157600.0
2014-01-16 15:30:00,15.81,15.85,15.76,15.85,603200.0,14.428,14.4645,14.3824,14.4645,603200.0
2014-01-17 09:30:00,15.77,15.81,15.69,15.74,768800.0,14.3915,14.428,14.3185,14.3641,768800.0
2014-01-17 10:00:00,15.74,15.79,15.7,15.75,475600.0,14.3641,14.4098,14.3276,14.3733,475600.0
2014-01-17 10:30:00,15.76,15.8,15.75,15.8,125200.0,14.3824,14.4189,14.3733,14.4189,125200.0
2014-01-17 11:00:00,15.8,15.83,15.8,15.81,201600.0,14.4189,14.4463,14.4189,14.428,201600.0
2014-01-17 11:30:00,15.8,15.82,15.79,15.81,109200.0,14.4189,14.4372,14.4098,14.428,109200.0
2014-01-17 12:00:00,15.81,15.86,15.8,15.84,240000.0,14.428,14.4737,14.4189,14.4554,240000.0
2014-01-17 12:30:00,15.85,15.85,15.8,15.8,106400.0,14.4645,14.4645,14.4189,14.4189,106400.0
2014-01-17 13:00:00,15.8,15.81,15.72,15.74,477600.0,14.4189,14.428,14.3459,14.3641,477600.0
2014-01-17 13:30:00,15.75,15.77,15.72,15.77,314000.0,14.3733,14.3915,14.3459,14.3915,314000.0
2014-01-17 14:00:00,15.77,15.78,15.74,15.76,170400.0,14.3915,14.4006,14.3641,14.3824,170400.0
2014-01-17 14:30:00,15.76,15.76,15.71,15.72,370400.0,14.3824,14.3824,14.3368,14.3459,370400.0
2014-01-17 15:00:00,15.72,15.75,15.62,15.64,734000.0,14.3459,14.3733,14.2546,14.2729,734000.0
2014-01-17 15:30:00,15.63,15.68,15.57,15.64,1139200.0,14.2638,14.3094,14.209,14.2729,1139200.0
2014-01-21 09:30:00,15.93,15.93,15.87,15.9,900800.0,14.5375,14.5375,14.4828,14.5102,900800.0
2014-01-21 10:00:00,15.88,15.89,15.72,15.74,638000.0,14.4919,14.501,14.3459,14.3641,638000.0
2014-01-21 10:30:00,15.73,15.74,15.7,15.73,291600.0,14.355,14.3641,14.3276,14.355,291600.0
2014-01-21 11:00:00,15.74,15.75,15.51,15.57,611600.0,14.3641,14.3733,14.1542,14.209,611600.0
2014-01-21 11:30:00,15.57,15.6,15.53,15.58,268000.0,14.209,14.2364,14.1725,14.2181,268000.0
2014-01-21 12:00:00,15.57,15.65,15.49,15.64,331600.0,14.209,14.282,14.136,14.2729,331600.0
2014-01-21 12:30:00,15.64,15.67,15.63,15.67,126800.0,14.2729,14.3003,14.2638,14.3003,126800.0
2014-01-21 13:00:00,15.67,15.71,15.67,15.7,188000.0,14.3003,14.3368,14.3003,14.3276,188000.0
2014-01-21 13:30:00,15.7,15.78,15.7,15.75,278000.0,14.3276,14.4006,14.3276,14.3733,278000.0
2014-01-21 14:00:00,15.75,15.77,15.73,15.74,106800.0,14.3733,14.3915,14.355,14.3641,106800.0
2014-01-21 14:30:00,15.74,15.8,15.72,15.75,306400.0,14.3641,14.4189,14.3459,14.3733,306400.0
2014-01-21 15:00:00,15.74,15.77,15.71,15.72,226000.0,14.3641,14.3915,14.3368,14.3459,226000.0
2014-01-21 15:30:00,15.72,15.8,15.72,15.78,558000.0,14.3459,14.4189,14.3459,14.4006,558000.0
2014-01-22 09:30:00,15.87,15.87,15.77,15.79,470000.0,14.4828,14.4828,14.3915,14.4098,470000.0
2014-01-22 10:00:00,15.8,15.85,15.74,15.84,1144400.0,14.4189,14.4645,14.3641,14.4554,1144400.0
2014-01-22 10:30:00,15.83,15.83,15.72,15.73,303600.0,14.4463,14.4463,14.3459,14.355,303600.0
2014-01-22 11:00:00,15.73,15.77,15.72,15.76,340800.0,14.355,14.3915,14.3459,14.3824,340800.0
2014-01-22 11:30:00,15.76,15.79,15.74,15.75,172400.0,14.3824,14.4098,14.3641,14.3733,172400.0
2014-01-22 12:00:00,15.76,15.85,15.74,15.83,212400.0,14.3824,14.4645,14.3641,14.4463,212400.0
2014-01-22 12:30:00,15.83,15.84,15.81,15.83,218400.0,14.4463,14.4554,14.428,14.4463,218400.0
2014-01-22 13:00:00,15.83,15.87,15.81,15.85,164400.0,14.4463,14.4828,14.428,14.4645,164400.0
2014-01-22 13:30:00,15.85,15.85,15.77,15.8,234800.0,14.4645,14.4645,14.3915,14.4189,234800.0
2014-01-22 14:00:00,15.8,15.85,15.8,15.84,225200.0,14.4189,14.4645,14.4189,14.4554,225200.0
2014-01-22 14:30:00,15.83,15.84,15.79,15.82,275600.0,14.4463,14.4554,14.4098,14.4372,275600.0
2014-01-22 15:00:00,15.83,15.87,15.82,15.85,599200.0,14.4463,14.4828,14.4372,14.4645,599200.0
2014-01-22 15:30:00,15.84,15.88,15.81,15.81,1148400.0,14.4554,14.4919,14.428,14.428,1148400.0
2014-01-23 09:30:00,15.58,15.58,15.41,15.44,1054400.0,14.2181,14.2181,14.063,14.0904,1054400.0
2014-01-23 10:00:00,15.46,15.49,15.36,15.39,492800.0,14.1086,14.136,14.0174,14.0447,492800.0
2014-01-23 10:30:00,15.39,15.42,15.33,15.35,594400.0,14.0447,14.0721,13.99,14.0082,594400.0
2014-01-23 11:00:00,15.36,15.42,15.3,15.4,660800.0,14.0174,14.0721,13.9626,14.0539,660800.0
2014-01-23 11:30:00,15.4,15.41,15.36,15.41,353600.0,14.0539,14.063,14.0174,14.063,353600.0
2014-01-23 12:00:00,15.41,15.42,15.31,15.32,486800.0,14.063,14.0721,13.9717,13.9809,486800.0
2014-01-23 12:30:00,15.32,15.38,15.29,15.35,540000.0,13.9809,14.0356,13.9535,14.0082,540000.0
2014-01-23 13:00:00,15.34,15.35,15.27,15.29,541600.0,13.9991,14.0082,13.9352,13.9535,541600.0
2014-01-23 13:30:00,15.28,15.29,15.18,15.19,803600.0,13.9444,13.9535,13.8531,13.8622,803600.0
2014-01-23 14:00:00,15.19,15.3,15.19,15.27,540800.0,13.8622,13.9626,13.8622,13.9352,540800.0
2014-01-23 14:30:00,15.27,15.34,15.25,15.33,374800.0,13.9352,13.9991,13.917,13.99,374800.0
2014-01-23 15:00:00,15.33,15.35,15.29,15.33,500800.0,13.99,14.0082,13.9535,13.99,500800.0
2014-01-23 15:30:00,15.33,15.42,15.31,15.42,1257200.0,13.99,14.0721,13.9717,14.0721,1257200.0
2014-01-24 09:30:00,15.12,15.13,14.97,15.06,1716400.0,13.7983,13.8075,13.6615,13.7436,1716400.0
2014-01-24 10:00:00,15.06,15.11,14.96,15.03,1026000.0,13.7436,13.7892,13.6523,13.7162,1026000.0
2014-01-24 10:30:00,15.03,15.03,14.81,14.88,2175200.0,13.7162,13.7162,13.5154,13.5793,2175200.0
2014-01-24 11:00:00,14.88,14.92,14.7,14.72,1018400.0,13.5793,13.6158,13.4151,13.4333,1018400.0
2014-01-24 11:30:00,14.71,14.87,14.69,14.87,852000.0,13.4242,13.5702,13.4059,13.5702,852000.0
2014-01-24 12:00:00,14.86,14.88,14.77,14.82,576400.0,13.5611,13.5793,13.4789,13.5246,576400.0
2014-01-24 12:30:00,14.82,14.84,14.74,14.81,706400.0,13.5246,13.5428,13.4516,13.5154,706400.0
2014-01-24 13:00:00,14.81,14.84,14.77,14.77,658800.0,13.5154,13.5428,13.4789,13.4789,658800.0
2014-01-24 13:30:00,14.77,14.8,14.74,14.75,515200.0,13.4789,13.5063,13.4516,13.4607,515200.0
2014-01-24 14:00:00,14.75,14.76,14.6,14.63,1611200.0,13.4607,13.4698,13.3238,13.3512,1611200.0
2014-01-24 14:30:00,14.63,14.69,14.62,14.64,616000.0,13.3512,13.4059,13.342,13.3603,616000.0
2014-01-24 15:00:00,14.64,14.65,14.52,14.56,1353200.0,13.3603,13.3694,13.2508,13.2873,1353200.0
2014-01-24 15:30:00,14.55,14.59,14.44,14.44,2112800.0,13.2782,13.3147,13.1778,13.1778,2112800.0
2014-01-27 09:30:00,14.48,14.59,14.43,14.54,1695200.0,13.2143,13.3147,13.1687,13.269,1695200.0
2014-01-27 10:00:00,14.5,14.55,14.24,14.26,1934800.0,13.2325,13.2782,12.9953,13.0135,1934800.0
2014-01-27 10:30:00,14.26,14.39,14.24,14.3,1209200.0,13.0135,13.1322,12.9953,13.05,1209200.0
2014-01-27 11:00:00,14.3,14.36,14.25,14.3,826400.0,13.05,13.1048,13.0044,13.05,826400.0
2014-01-27 11:30:00,14.3,14.3,14.16,14.17,831600.0,13.05,13.05,12.9223,12.9314,831600.0
2014-01-27 12:00:00,14.17,14.17,14.01,14.1,1204000.0,12.9314,12.9314,12.7854,12.8675,1204000.0
2014-01-27 12:30:00,14.09,14.18,14.05,14.11,599200.0,12.8584,12.9405,12.8219,12.8766,599200.0
2014-01-27 13:00:00,14.12,14.27,14.09,14.24,910000.0,12.8858,13.0226,12.8584,12.9953,910000.0
2014-01-27 13:30:00,14.24,14.39,14.2,14.32,780000.0,12.9953,13.1322,12.9588,13.0683,780000.0
2014-01-27 14:00:00,14.33,14.43,14.33,14.4,573600.0,13.0774,13.1687,13.0774,13.1413,573600.0
2014-01-27 14:30:00,14.41,14.53,14.4,14.51,905200.0,13.1504,13.2599,13.1413,13.2417,905200.0
2014-01-27 15:00:00,14.5,14.52,14.4,14.4,910000.0,13.2325,13.2508,13.1413,13.1413,910000.0
2014-01-27 15:30:00,14.4,14.44,14.22,14.22,1264400.0,13.1413,13.1778,12.977,12.977,1264400.0
2014-01-28 09:30:00,14.26,14.44,14.24,14.43,979200.0,13.0135,13.1778,12.9953,13.1687,979200.0
2014-01-28 10:00:00,14.44,14.52,14.4,14.45,640800.0,13.1778,13.2508,13.1413,13.1869,640800.0
2014-01-28 10:30:00,14.44,14.51,14.42,14.47,566000.0,13.1778,13.2417,13.1595,13.2052,566000.0
2014-01-28 11:00:00,14.47,14.53,14.38,14.39,789600.0,13.2052,13.2599,13.123,13.1322,789600.0
2014-01-28 11:30:00,14.39,14.41,14.29,14.36,827200.0,13.1322,13.1504,13.0409,13.1048,827200.0
2014-01-28 12:00:00,14.36,14.41,14.33,14.41,342400.0,13.1048,13.1504,13.0774,13.1504,342400.0
2014-01-28 12:30:00,14.42,14.46,14.37,14.42,253600.0,13.1595,13.196,13.1139,13.1595,253600.0
2014-01-28 13:00:00,14.42,14.48,14.39,14.45,203600.0,13.1595,13.2143,13.1322,13.1869,203600.0
2014-01-28 13:30:00,14.45,14.47,14.4,14.42,176800.0,13.1869,13.2052,13.1413,13.1595,176800.0
2014-01-28 14:00:00,14.42,14.48,14.4,14.46,216400.0,13.1595,13.2143,13.1413,13.196,216400.0
2014-01-28 14:30:00,14.45,14.5,14.45,14.48,478000.0,13.1869,13.2325,13.1869,13.2143,478000.0
2014-01-28 15:00:00,14.49,14.49,14.44,14.48,263600.0,13.2234,13.2234,13.1778,13.2143,263600.0
2014-01-28 15:30:00,14.48,14.52,14.44,14.48,921200.0,13.2143,13.2508,13.1778,13.2143,921200.0
2014-01-29 09:30:00,14.13,14.27,14.04,14.19,1211600.0,12.8949,13.0226,12.8127,12.9496,1211600.0
2014-01-29 10:00:00,14.22,14.31,14.11,14.17,382000.0,12.977,13.0591,12.8766,12.9314,382000.0
2014-01-29 10:30:00,14.17,14.28,14.17,14.22,537200.0,12.9314,13.0318,12.9314,12.977,537200.0
2014-01-29 11:00:00,14.24,14.34,14.24,14.34,406800.0,12.9953,13.0865,12.9953,13.0865,406800.0
2014-01-29 11:30:00,14.35,14.35,14.26,14.33,271200.0,13.0956,13.0956,13.0135,13.0774,271200.0
2014-01-29 12:00:00,14.34,14.34,14.22,14.22,236000.0,13.0865,13.0865,12.977,12.977,236000.0
2014-01-29 12:30:00,14.22,14.24,14.17,14.23,255200.0,12.977,12.9953,12.9314,12.9861,255200.0
2014-01-29 13:00:00,14.22,14.23,14.16,14.19,147600.0,12.977,12.9861,12.9223,12.9496,147600.0
2014-01-29 13:30:00,14.19,14.23,14.13,14.22,314400.0,12.9496,12.9861,12.8949,12.977,314400.0
2014-01-29 14:00:00,14.18,14.31,13.95,14.15,1226400.0,12.9405,13.0591,12.7306,12.9131,1226400.0
2014-01-29 14:30:00,14.14,14.27,14.03,14.05,618800.0,12.904,13.0226,12.8036,12.8219,618800.0
2014-01-29 15:00:00,14.05,14.08,13.96,14.01,579600.0,12.8219,12.8492,12.7397,12.7854,579600.0
2014-01-29 15:30:00,14.01,14.14,13.96,14.06,1529200.0,12.7854,12.904,12.7397,12.831,1529200.0
2014-01-30 09:30:00,14.41,14.45,14.3,14.32,1646400.0,13.1504,13.1869,13.05,13.0683,1646400.0
2014-01-30 10:00:00,14.34,14.4,14.28,14.34,843200.0,13.0865,13.1413,13.0318,13.0865,843200.0
2014-01-30 10:30:00,14.35,14.43,14.35,14.4,815200.0,13.0956,13.1687,13.0956,13.1413,815200.0
2014-01-30 11:00:00,14.4,14.47,14.36,14.44,540800.0,13.1413,13.2052,13.1048,13.1778,540800.0
2014-01-30 11:30:00,14.44,14.6,14.44,14.57,592400.0,13.1778,13.3238,13.1778,13.2964,592400.0
2014-01-30 12:00:00,14.58,14.59,14.54,14.54,536400.0,13.3055,13.3147,13.269,13.269,536400.0
2014-01-30 12:30:00,14.55,14.63,14.55,14.62,332000.0,13.2782,13.3512,13.2782,13.342,332000.0
2014-01-30 13:00:00,14.61,14.61,14.56,14.56,314000.0,13.3329,13.3329,13.2873,13.2873,314000.0
2014-01-30 13:30:00,14.57,14.58,14.53,14.54,255600.0,13.2964,13.3055,13.2599,13.269,255600.0
2014-01-30 14:00:00,14.54,14.54,14.47,14.54,372400.0,13.269,13.269,13.2052,13.269,372400.0
2014-01-30 14:30:00,14.54,14.56,14.51,14.53,408400.0,13.269,13.2873,13.2417,13.2599,408400.0
2014-01-30 15:00:00,14.54,14.61,14.54,14.59,644400.0,13.269,13.3329,13.269,13.3147,644400.0
2014-01-30 15:30:00,14.59,14.6,14.5,14.52,933200.0,13.3147,13.3238,13.2325,13.2508,933200.0
2014-01-31 09:30:00,13.96,14.13,13.94,14.07,1394800.0,12.7397,12.8949,12.7215,12.8401,1394800.0
2014-01-31 10:00:00,14.06,14.17,14.02,14.03,554800.0,12.831,12.9314,12.7945,12.8036,554800.0
2014-01-31 10:30:00,14.03,14.23,14.03,14.17,905200.0,12.8036,12.9861,12.8036,12.9314,905200.0
2014-01-31 11:00:00,14.18,14.35,14.15,14.35,797200.0,12.9405,13.0956,12.9131,13.0956,797200.0
2014-01-31 11:30:00,14.35,14.37,14.28,14.34,462000.0,13.0956,13.1139,13.0318,13.0865,462000.0
2014-01-31 12:00:00,14.35,14.41,14.32,14.35,540400.0,13.0956,13.1504,13.0683,13.0956,540400.0
2014-01-31 12:30:00,14.35,14.36,14.26,14.33,332400.0,13.0956,13.1048,13.0135,13.0774,332400.0
2014-01-31 13:00:00,14.33,14.35,14.26,14.29,311200.0,13.0774,13.0956,13.0135,13.0409,311200.0
2014-01-31 13:30:00,14.29,14.45,14.29,14.45,475600.0,13.0409,13.1869,13.0409,13.1869,475600.0
2014-01-31 14:00:00,14.45,14.49,14.41,14.45,620800.0,13.1869,13.2234,13.1504,13.1869,620800.0
2014-01-31 14:30:00,14.46,14.52,14.42,14.43,698800.0,13.196,13.2508,13.1595,13.1687,698800.0
2014-01-31 15:00:00,14.42,14.42,14.28,14.31,694000.0,13.1595,13.1595,13.0318,13.0591,694000.0
2014-01-31 15:30:00,14.31,14.35,14.18,14.23,796800.0,13.0591,13.0956,12.9405,12.9861,796800.0
2014-02-03 09:30:00,14.19,14.29,14.06,14.13,1409200.0,12.9496,13.0409,12.831,12.8949,1409200.0
2014-02-03 10:00:00,14.12,14.12,13.77,13.83,1252000.0,12.8858,12.8858,12.5663,12.6211,1252000.0
2014-02-03 10:30:00,13.82,13.93,13.79,13.83,580000.0,12.612,12.7124,12.5846,12.6211,580000.0
2014-02-03 11:00:00,13.81,13.83,13.64,13.69,1964000.0,12.6028,12.6211,12.4477,12.4933,1964000.0
2014-02-03 11:30:00,13.68,13.73,13.56,13.57,2105600.0,12.4842,12.5298,12.3747,12.3838,2105600.0
2014-02-03 12:00:00,13.58,13.58,13.47,13.58,1142800.0,12.393,12.393,12.2926,12.393,1142800.0
2014-02-03 12:30:00,13.57,13.62,13.55,13.56,811600.0,12.3838,12.4295,12.3656,12.3747,811600.0
2014-02-03 13:00:00,13.55,13.57,13.37,13.4,1756000.0,12.3656,12.3838,12.2013,12.2287,1756000.0
2014-02-03 13:30:00,13.4,13.44,13.3,13.37,1146800.0,12.2287,12.2652,12.1374,12.2013,1146800.0
2014-02-03 14:00:00,13.35,13.44,13.34,13.42,678000.0,12.1831,12.2652,12.1739,12.2469,678000.0
2014-02-03 14:30:00,13.42,13.42,13.25,13.25,2430000.0,12.2469,12.2469,12.0918,12.0918,2430000.0
2014-02-03 15:00:00,13.25,13.33,13.24,13.33,1718800.0,12.0918,12.1648,12.0827,12.1648,1718800.0
2014-02-03 15:30:00,13.33,13.35,13.2,13.27,3750400.0,12.1648,12.1831,12.0462,12.1101,3750400.0
2014-02-04 09:30:00,13.46,13.53,13.31,13.49,2311200.0,12.2834,12.3473,12.1466,12.3108,2311200.0
2014-02-04 10:00:00,13.5,13.52,13.39,13.44,1076800.0,12.3199,12.3382,12.2196,12.2652,1076800.0
2014-02-04 10:30:00,13.45,13.52,13.39,13.42,808400.0,12.2743,12.3382,12.2196,12.2469,808400.0
2014-02-04 11:00:00,13.4,13.54,13.39,13.49,918000.0,12.2287,12.3564,12.2196,12.3108,918000.0
2014-02-04 11:30:00,13.49,13.6,13.47,13.6,1156000.0,12.3108,12.4112,12.2926,12.4112,1156000.0
2014-02-04 12:00:00,13.6,13.62,13.56,13.58,711200.0,12.4112,12.4295,12.3747,12.393,711200.0
2014-02-04 12:30:00,13.59,13.64,13.58,13.61,652000.0,12.4021,12.4477,12.393,12.4203,652000.0
2014-02-04 13:00:00,13.61,13.65,13.55,13.59,513200.0,12.4203,12.4568,12.3656,12.4021,513200.0
2014-02-04 13:30:00,13.59,13.61,13.47,13.48,913600.0,12.4021,12.4203,12.2926,12.3017,913600.0
2014-02-04 14:00:00,13.48,13.56,13.46,13.55,466800.0,12.3017,12.3747,12.2834,12.3656,466800.0
2014-02-04 14:30:00,13.54,13.61,13.53,13.59,672000.0,12.3564,12.4203,12.3473,12.4021,672000.0
2014-02-04 15:00:00,13.58,13.61,13.44,13.45,946000.0,12.393,12.4203,12.2652,12.2743,946000.0
2014-02-04 15:30:00,13.45,13.61,13.43,13.55,1427200.0,12.2743,12.4203,12.2561,12.3656,1427200.0
2014-02-05 09:30:00,13.41,13.5,13.32,13.35,1390000.0,12.2378,12.3199,12.1557,12.1831,1390000.0
2014-02-05 10:00:00,13.38,13.55,13.17,13.24,1452400.0,12.2104,12.3656,12.0188,12.0827,1452400.0
2014-02-05 10:30:00,13.25,13.37,13.22,13.31,655600.0,12.0918,12.2013,12.0644,12.1466,655600.0
2014-02-05 11:00:00,13.31,13.4,13.22,13.4,391200.0,12.1466,12.2287,12.0644,12.2287,391200.0
2014-02-05 11:30:00,13.4,13.52,13.38,13.5,831600.0,12.2287,12.3382,12.2104,12.3199,831600.0
2014-02-05 12:00:00,13.5,13.55,13.45,13.47,462800.0,12.3199,12.3656,12.2743,12.2926,462800.0
2014-02-05 12:30:00,13.47,13.51,13.46,13.5,233200.0,12.2926,12.3291,12.2834,12.3199,233200.0
2014-02-05 13:00:00,13.51,13.6,13.5,13.54,402400.0,12.3291,12.4112,12.3199,12.3564,402400.0
2014-02-05 13:30:00,13.54,13.59,13.53,13.56,221600.0,12.3564,12.4021,12.3473,12.3747,221600.0
2014-02-05 14:00:00,13.56,13.59,13.5,13.56,113600.0,12.3747,12.4021,12.3199,12.3747,113600.0
2014-02-05 14:30:00,13.55,13.58,13.45,13.47,293200.0,12.3656,12.393,12.2743,12.2926,293200.0
2014-02-05 15:00:00,13.47,13.56,13.45,13.56,308000.0,12.2926,12.3747,12.2743,12.3747,308000.0
2014-02-05 15:30:00,13.55,13.59,13.48,13.49,614000.0,12.3656,12.4021,12.3017,12.3108,614000.0
2014-02-06 09:30:00,13.6,13.8,13.6,13.8,1246400.0,12.4112,12.5937,12.4112,12.5937,1246400.0
2014-02-06 10:00:00,13.8,13.86,13.77,13.85,418800.0,12.5937,12.6485,12.5663,12.6394,418800.0
2014-02-06 10:30:00,13.85,13.96,13.85,13.9,760000.0,12.6394,12.7397,12.6394,12.685,760000.0
2014-02-06 11:00:00,13.9,13.94,13.87,13.87,292800.0,12.685,12.7215,12.6576,12.6576,292800.0
2014-02-06 11:30:00,13.88,13.96,13.88,13.89,376400.0,12.6667,12.7397,12.6667,12.6759,376400.0
2014-02-06 12:00:00,13.89,13.95,13.89,13.93,340800.0,12.6759,12.7306,12.6759,12.7124,340800.0
2014-02-06 12:30:00,13.93,13.96,13.9,13.91,246400.0,12.7124,12.7397,12.685,12.6941,246400.0
2014-02-06 13:00:00,13.91,13.94,13.85,13.87,651600.0,12.6941,12.7215,12.6394,12.6576,651600.0
2014-02-06 13:30:00,13.87,13.91,13.87,13.88,304000.0,12.6576,12.6941,12.6576,12.6667,304000.0
2014-02-06 14:00:00,13.88,14.02,13.88,13.99,789200.0,12.6667,12.7945,12.6667,12.7671,789200.0
2014-02-06 14:30:00,14.0,14.01,13.94,13.98,469600.0,12.7762,12.7854,12.7215,12.758,469600.0
2014-02-06 15:00:00,13.99,14.01,13.97,13.99,493600.0,12.7671,12.7854,12.7489,12.7671,493600.0
2014-02-06 15:30:00,13.99,14.03,13.96,14.01,952400.0,12.7671,12.8036,12.7397,12.7854,952400.0
2014-02-07 09:30:00,14.23,14.37,14.18,14.28,2570400.0,12.9861,13.1139,12.9405,13.0318,2570400.0
2014-02-07 10:00:00,14.28,14.33,14.1,14.12,1501200.0,13.0318,13.0774,12.8675,12.8858,1501200.0
2014-02-07 10:30:00,14.12,14.25,14.11,14.23,1070800.0,12.8858,13.0044,12.8766,12.9861,1070800.0
2014-02-07 11:00:00,14.23,14.27,14.2,14.26,751200.0,12.9861,13.0226,12.9588,13.0135,751200.0
2014-02-07 11:30:00,14.27,14.38,14.27,14.38,770800.0,13.0226,13.123,13.0226,13.123,770800.0
2014-02-07 12:00:00,14.38,14.38,14.33,14.36,574400.0,13.123,13.123,13.0774,13.1048,574400.0
2014-02-07 12:30:00,14.36,14.38,14.33,14.37,250800.0,13.1048,13.123,13.0774,13.1139,250800.0
2014-02-07 13:00:00,14.38,14.41,14.37,14.4,437600.0,13.123,13.1504,13.1139,13.1413,437600.0
2014-02-07 13:30:00,14.4,14.5,14.39,14.49,795600.0,13.1413,13.2325,13.1322,13.2234,795600.0
2014-02-07 14:00:00,14.49,14.51,14.47,14.49,536800.0,13.2234,13.2417,13.2052,13.2234,536800.0
2014-02-07 14:30:00,14.49,14.52,14.46,14.49,571200.0,13.2234,13.2508,13.196,13.2234,571200.0
2014-02-07 15:00:00,14.5,14.54,14.5,14.53,525600.0,13.2325,13.269,13.2325,13.2599,525600.0
2014-02-07 15:30:00,14.54,14.6,14.52,14.55,1317600.0,13.269,13.3238,13.2508,13.2782,1317600.0
2014-02-10 09:30:00,14.56,14.59,14.47,14.57,1167600.0,13.2873,13.3147,13.2052,13.2964,1167600.0
2014-02-10 10:00:00,14.57,14.59,14.53,14.56,455600.0,13.2964,13.3147,13.2599,13.2873,455600.0
2014-02-10 10:30:00,14.56,14.56,14.45,14.48,806800.0,13.2873,13.2873,13.1869,13.2143,806800.0
2014-02-10 11:00:00,14.49,14.53,14.44,14.51,766400.0,13.2234,13.2599,13.1778,13.2417,766400.0
2014-02-10 11:30:00,14.53,14.58,14.51,14.56,465600.0,13.2599,13.3055,13.2417,13.2873,465600.0
2014-02-10 12:00:00,14.55,14.57,14.52,14.53,474400.0,13.2782,13.2964,13.2508,13.2599,474400.0
2014-02-10 12:30:00,14.53,14.57,14.53,14.55,369200.0,13.2599,13.2964,13.2599,13.2782,369200.0
2014-02-10 13:00:00,14.55,14.57,14.52,14.56,308800.0,13.2782,13.2964,13.2508,13.2873,308800.0
2014-02-10 13:30:00,14.56,14.58,14.55,14.57,219600.0,13.2873,13.3055,13.2782,13.2964,219600.0
2014-02-10 14:00:00,14.57,14.62,14.56,14.6,374400.0,13.2964,13.342,13.2873,13.3238,374400.0
2014-02-10 14:30:00,14.6,14.65,14.6,14.63,704400.0,13.3238,13.3694,13.3238,13.3512,704400.0
2014-02-10 15:00:00,14.63,14.63,14.58,14.59,483200.0,13.3512,13.3512,13.3055,13.3147,483200.0
2014-02-10 15:30:00,14.59,14.64,14.58,14.63,944800.0,13.3147,13.3603,13.3055,13.3512,944800.0
2014-02-11 09:30:00,14.69,14.81,14.65,14.76,1216800.0,13.4059,13.5154,13.3694,13.4698,1216800.0
2014-02-11 10:00:00,14.77,14.85,14.73,14.83,456800.0,13.4789,13.5519,13.4424,13.5337,456800.0
2014-02-11 10:30:00,14.83,14.85,14.78,14.82,390000.0,13.5337,13.5519,13.4881,13.5246,390000.0
2014-02-11 11:00:00,14.82,14.97,14.82,14.97,560000.0,13.5246,13.6615,13.5246,13.6615,560000.0
2014-02-11 11:30:00,14.97,15.0,14.96,15.0,569600.0,13.6615,13.6888,13.6523,13.6888,569600.0
2014-02-11 12:00:00,15.0,15.01,14.95,14.99,397600.0,13.6888,13.698,13.6432,13.6797,397600.0
2014-02-11 12:30:00,14.99,15.03,14.99,15.02,236400.0,13.6797,13.7162,13.6797,13.7071,236400.0
2014-02-11 13:00:00,15.03,15.12,15.03,15.1,642800.0,13.7162,13.7983,13.7162,13.7801,642800.0
2014-02-11 13:30:00,15.1,15.13,15.08,15.08,302400.0,13.7801,13.8075,13.7618,13.7618,302400.0
2014-02-11 14:00:00,15.09,15.11,15.06,15.1,281600.0,13.771,13.7892,13.7436,13.7801,281600.0
2014-02-11 14:30:00,15.1,15.17,15.09,15.17,499600.0,13.7801,13.844,13.771,13.844,499600.0
2014-02-11 15:00:00,15.17,15.23,15.17,15.17,653200.0,13.844,13.8987,13.844,13.844,653200.0
2014-02-11 15:30:00,15.18,15.19,15.1,15.11,886400.0,13.8531,13.8622,13.7801,13.7892,886400.0
2014-02-12 09:30:00,15.19,15.32,15.18,15.31,1436800.0,13.8622,13.9809,13.8531,13.9717,1436800.0
2014-02-12 10:00:00,15.32,15.33,15.16,15.19,731200.0,13.9809,13.99,13.8348,13.8622,731200.0
2014-02-12 10:30:00,15.2,15.2,15.11,15.14,470000.0,13.8713,13.8713,13.7892,13.8166,470000.0
2014-02-12 11:00:00,15.13,15.2,15.1,15.11,415200.0,13.8075,13.8713,13.7801,13.7892,415200.0
2014-02-12 11:30:00,15.1,15.13,15.05,15.1,441600.0,13.7801,13.8075,13.7345,13.7801,441600.0
2014-02-12 12:00:00,15.1,15.16,15.08,15.16,383600.0,13.7801,13.8348,13.7618,13.8348,383600.0
2014-02-12 12:30:00,15.16,15.18,15.12,15.16,543600.0,13.8348,13.8531,13.7983,13.8348,543600.0
2014-02-12 13:00:00,15.15,15.22,15.13,15.2,259200.0,13.8257,13.8896,13.8075,13.8713,259200.0
2014-02-12 13:30:00,15.2,15.22,15.17,15.18,285600.0,13.8713,13.8896,13.844,13.8531,285600.0
2014-02-12 14:00:00,15.18,15.2,15.13,15.15,336400.0,13.8531,13.8713,13.8075,13.8257,336400.0
2014-02-12 14:30:00,15.14,15.14,15.06,15.09,684000.0,13.8166,13.8166,13.7436,13.771,684000.0
2014-02-12 15:00:00,15.09,15.13,15.07,15.1,472800.0,13.771,13.8075,13.7527,13.7801,472800.0
2014-02-12 15:30:00,15.1,15.15,15.08,15.14,871600.0,13.7801,13.8257,13.7618,13.8166,871600.0
2014-02-13 09:30:00,14.84,15.02,14.82,15.01,1500000.0,13.5428,13.7071,13.5246,13.698,1500000.0
2014-02-13 10:00:00,15.02,15.15,14.99,15.09,1613600.0,13.7071,13.8257,13.6797,13.771,1613600.0
2014-02-13 10:30:00,15.1,15.23,15.06,15.2,1080000.0,13.7801,13.8987,13.7436,13.8713,1080000.0
2014-02-13 11:00:00,15.21,15.28,15.18,15.25,988000.0,13.8805,13.9444,13.8531,13.917,988000.0
2014-02-13 11:30:00,15.25,15.29,15.22,15.23,678000.0,13.917,13.9535,13.8896,13.8987,678000.0
2014-02-13 12:00:00,15.23,15.24,15.2,15.23,484400.0,13.8987,13.9079,13.8713,13.8987,484400.0
2014-02-13 12:30:00,15.23,15.29,15.23,15.27,588800.0,13.8987,13.9535,13.8987,13.9352,588800.0
2014-02-13 13:00:00,15.27,15.36,15.26,15.35,651600.0,13.9352,14.0174,13.9261,14.0082,651600.0
2014-02-13 13:30:00,15.36,15.39,15.34,15.39,616800.0,14.0174,14.0447,13.9991,14.0447,616800.0
2014-02-13 14:00:00,15.4,15.42,15.34,15.35,982400.0,14.0539,14.0721,13.9991,14.0082,982400.0
2014-02-13 14:30:00,15.35,15.41,15.34,15.4,694800.0,14.0082,14.063,13.9991,14.0539,694800.0
2014-02-13 15:00:00,15.41,15.41,15.36,15.37,712000.0,14.063,14.063,14.0174,14.0265,712000.0
2014-02-13 15:30:00,15.37,15.41,15.37,15.38,1518800.0,14.0265,14.063,14.0265,14.0356,1518800.0
2014-02-14 09:30:00,15.34,15.45,15.29,15.4,1894400.0,13.9991,14.0995,13.9535,14.0539,1894400.0
2014-02-14 10:00:00,15.4,15.52,15.34,15.51,1029600.0,14.0539,14.1634,13.9991,14.1542,1029600.0
2014-02-14 10:30:00,15.51,15.56,15.48,15.49,716400.0,14.1542,14.1999,14.1269,14.136,716400.0
2014-02-14 11:00:00,15.49,15.51,15.47,15.49,453200.0,14.136,14.1542,14.1177,14.136,453200.0
2014-02-14 11:30:00,15.5,15.55,15.5,15.53,493600.0,14.1451,14.1908,14.1451,14.1725,493600.0
2014-02-14 12:00:00,15.53,15.53,15.5,15.52,191200.0,14.1725,14.1725,14.1451,14.1634,191200.0
2014-02-14 12:30:00,15.52,15.55,15.51,15.53,260400.0,14.1634,14.1908,14.1542,14.1725,260400.0
2014-02-14 13:00:00,15.53,15.59,15.53,15.58,339200.0,14.1725,14.2273,14.1725,14.2181,339200.0
2014-02-14 13:30:00,15.58,15.64,15.57,15.63,536000.0,14.2181,14.2729,14.209,14.2638,536000.0
2014-02-14 14:00:00,15.63,15.67,15.62,15.66,610800.0,14.2638,14.3003,14.2546,14.2911,610800.0
2014-02-14 14:30:00,15.66,15.71,15.65,15.69,509200.0,14.2911,14.3368,14.282,14.3185,509200.0
2014-02-14 15:00:00,15.69,15.7,15.63,15.65,713600.0,14.3185,14.3276,14.2638,14.282,713600.0
2014-02-14 15:30:00,15.65,15.66,15.6,15.62,1028800.0,14.282,14.2911,14.2364,14.2546,1028800.0
2014-02-18 09:30:00,15.67,15.74,15.6,15.63,1407200.0,14.3003,14.3641,14.2364,14.2638,1407200.0
2014-02-18 10:00:00,15.62,15.67,15.54,15.66,498400.0,14.2546,14.3003,14.1816,14.2911,498400.0
2014-02-18 10:30:00,15.67,15.69,15.65,15.67,275600.0,14.3003,14.3185,14.282,14.3003,275600.0
2014-02-18 11:00:00,15.68,15.73,15.65,15.73,332400.0,14.3094,14.355,14.282,14.355,332400.0
2014-02-18 11:30:00,15.74,15.74,15.68,15.68,243200.0,14.3641,14.3641,14.3094,14.3094,243200.0
2014-02-18 12:00:00,15.68,15.72,15.67,15.7,195600.0,14.3094,14.3459,14.3003,14.3276,195600.0
2014-02-18 12:30:00,15.71,15.74,15.69,15.71,360000.0,14.3368,14.3641,14.3185,14.3368,360000.0
2014-02-18 13:00:00,15.72,15.72,15.7,15.71,168800.0,14.3459,14.3459,14.3276,14.3368,168800.0
2014-02-18 13:30:00,15.7,15.71,15.65,15.69,229600.0,14.3276,14.3368,14.282,14.3185,229600.0
2014-02-18 14:00:00,15.69,15.72,15.68,15.69,302400.0,14.3185,14.3459,14.3094,14.3185,302400.0
2014-02-18 14:30:00,15.69,15.74,15.69,15.71,281600.0,14.3185,14.3641,14.3185,14.3368,281600.0
2014-02-18 15:00:00,15.71,15.74,15.69,15.74,256000.0,14.3368,14.3641,14.3185,14.3641,256000.0
2014-02-18 15:30:00,15.73,15.74,15.67,15.68,508000.0,14.355,14.3641,14.3003,14.3094,508000.0
2014-02-19 09:30:00,15.56,15.73,15.53,15.73,1233200.0,14.1999,14.355,14.1725,14.355,1233200.0
2014-02-19 10:00:00,15.74,15.86,15.68,15.84,1142800.0,14.3641,14.4737,14.3094,14.4554,1142800.0
2014-02-19 10:30:00,15.85,15.86,15.78,15.8,888000.0,14.4645,14.4737,14.4006,14.4189,888000.0
2014-02-19 11:00:00,15.79,15.81,15.76,15.78,442000.0,14.4098,14.428,14.3824,14.4006,442000.0
2014-02-19 11:30:00,15.77,15.8,15.65,15.65,590800.0,14.3915,14.4189,14.282,14.282,590800.0
2014-02-19 12:00:00,15.65,15.66,15.51,15.55,1027600.0,14.282,14.2911,14.1542,14.1908,1027600.0
2014-02-19 12:30:00,15.55,15.6,15.55,15.59,522400.0,14.1908,14.2364,14.1908,14.2273,522400.0
2014-02-19 13:00:00,15.59,15.69,15.58,15.67,466000.0,14.2273,14.3185,14.2181,14.3003,466000.0
2014-02-19 13:30:00,15.67,15.68,15.62,15.62,376000.0,14.3003,14.3094,14.2546,14.2546,376000.0
2014-02-19 14:00:00,15.63,15.72,15.55,15.64,1209600.0,14.2638,14.3459,14.1908,14.2729,1209600.0
2014-02-19 14:30:00,15.64,15.65,15.53,15.58,1046000.0,14.2729,14.282,14.1725,14.2181,1046000.0
2014-02-19 15:00:00,15.58,15.6,15.42,15.42,1550000.0,14.2181,14.2364,14.0721,14.0721,1550000.0
2014-02-19 15:30:00,15.42,15.44,15.33,15.37,1964400.0,14.0721,14.0904,13.99,14.0265,1964400.0
2014-02-20 09:30:00,15.42,15.52,15.32,15.34,1213200.0,14.0721,14.1634,13.9809,13.9991,1213200.0
2014-02-20 10:00:00,15.31,15.48,15.27,15.45,1672400.0,13.9717,14.1269,13.9352,14.0995,1672400.0
2014-02-20 10:30:00,15.46,15.58,15.45,15.54,1073200.0,14.1086,14.2181,14.0995,14.1816,1073200.0
2014-02-20 11:00:00,15.54,15.6,15.49,15.52,590800.0,14.1816,14.2364,14.136,14.1634,590800.0
2014-02-20 11:30:00,15.53,15.58,15.51,15.55,717600.0,14.1725,14.2181,14.1542,14.1908,717600.0
2014-02-20 12:00:00,15.55,15.66,15.54,15.66,606400.0,14.1908,14.2911,14.1816,14.2911,606400.0
2014-02-20 12:30:00,15.65,15.68,15.64,15.65,442800.0,14.282,14.3094,14.2729,14.282,442800.0
2014-02-20 13:00:00,15.65,15.68,15.64,15.65,270800.0,14.282,14.3094,14.2729,14.282,270800.0
2014-02-20 13:30:00,15.66,15.68,15.64,15.67,461200.0,14.2911,14.3094,14.2729,14.3003,461200.0
2014-02-20 14:00:00,15.66,15.7,15.61,15.65,1026800.0,14.2911,14.3276,14.2455,14.282,1026800.0
2014-02-20 14:30:00,15.66,15.7,15.63,15.7,455200.0,14.2911,14.3276,14.2638,14.3276,455200.0
2014-02-20 15:00:00,15.7,15.72,15.67,15.69,552000.0,14.3276,14.3459,14.3003,14.3185,552000.0
2014-02-20 15:30:00,15.7,15.74,15.65,15.65,1186000.0,14.3276,14.3641,14.282,14.282,1186000.0
2014-02-21 09:30:00,15.73,15.79,15.65,15.78,920400.0,14.355,14.4098,14.282,14.4006,920400.0
2014-02-21 10:00:00,15.78,15.81,15.68,15.7,569200.0,14.4006,14.428,14.3094,14.3276,569200.0
2014-02-21 10:30:00,15.71,15.81,15.71,15.79,396400.0,14.3368,14.428,14.3368,14.4098,396400.0
2014-02-21 11:00:00,15.8,15.84,15.75,15.79,457600.0,14.4189,14.4554,14.3733,14.4098,457600.0
2014-02-21 11:30:00,15.79,15.83,15.78,15.78,166400.0,14.4098,14.4463,14.4006,14.4006,166400.0
2014-02-21 12:00:00,15.78,15.81,15.77,15.78,145600.0,14.4006,14.428,14.3915,14.4006,145600.0
2014-02-21 12:30:00,15.77,15.78,15.71,15.75,158800.0,14.3915,14.4006,14.3368,14.3733,158800.0
2014-02-21 13:00:00,15.76,15.79,15.73,15.76,123200.0,14.3824,14.4098,14.355,14.3824,123200.0
2014-02-21 13:30:00,15.76,15.77,15.71,15.73,116800.0,14.3824,14.3915,14.3368,14.355,116800.0
2014-02-21 14:00:00,15.73,15.74,15.65,15.65,250000.0,14.355,14.3641,14.282,14.282,250000.0
2014-02-21 14:30:00,15.65,15.67,15.6,15.65,370000.0,14.282,14.3003,14.2364,14.282,370000.0
2014-02-21 15:00:00,15.65,15.72,15.64,15.7,152400.0,14.282,14.3459,14.2729,14.3276,152400.0
2014-02-21 15:30:00,15.71,15.71,15.56,15.59,611200.0,14.3368,14.3368,14.1999,14.2273,611200.0
2014-02-24 09:30:00,15.69,15.97,15.67,15.96,1513600.0,14.3185,14.574,14.3003,14.5649,1513600.0
2014-02-24 10:00:00,15.96,15.97,15.9,15.94,702000.0,14.5649,14.574,14.5102,14.5467,702000.0
2014-02-24 10:30:00,15.94,16.03,15.93,16.0,1138800.0,14.5467,14.6288,14.5375,14.6014,1138800.0
2014-02-24 11:00:00,16.0,16.06,15.98,16.05,630400.0,14.6014,14.6562,14.5832,14.647,630400.0
2014-02-24 11:30:00,16.06,16.15,16.05,16.12,823600.0,14.6562,14.7383,14.647,14.7109,823600.0
2014-02-24 12:00:00,16.13,16.16,16.13,16.13,470800.0,14.7201,14.7474,14.7201,14.7201,470800.0
2014-02-24 12:30:00,16.13,16.14,16.09,16.1,386000.0,14.7201,14.7292,14.6836,14.6927,386000.0
2014-02-24 13:00:00,16.1,16.11,16.08,16.1,216800.0,14.6927,14.7018,14.6744,14.6927,216800.0
2014-02-24 13:30:00,16.1,16.12,16.05,16.06,360800.0,14.6927,14.7109,14.647,14.6562,360800.0
2014-02-24 14:00:00,16.05,16.11,16.05,16.08,404000.0,14.647,14.7018,14.647,14.6744,404000.0
2014-02-24 14:30:00,16.08,16.1,16.05,16.05,762400.0,14.6744,14.6927,14.647,14.647,762400.0
2014-02-24 15:00:00,16.05,16.05,15.93,15.93,955600.0,14.647,14.647,14.5375,14.5375,955600.0
2014-02-24 15:30:00,15.93,15.99,15.86,15.87,1673600.0,14.5375,14.5923,14.4737,14.4828,1673600.0
2014-02-25 09:30:00,15.88,15.93,15.68,15.73,962800.0,14.4919,14.5375,14.3094,14.355,962800.0
2014-02-25 10:00:00,15.72,15.88,15.67,15.77,1048000.0,14.3459,14.4919,14.3003,14.3915,1048000.0
2014-02-25 10:30:00,15.77,15.89,15.76,15.87,606800.0,14.3915,14.501,14.3824,14.4828,606800.0
2014-02-25 11:00:00,15.87,16.0,15.82,16.0,596000.0,14.4828,14.6014,14.4372,14.6014,596000.0
2014-02-25 11:30:00,16.01,16.01,15.86,15.87,524400.0,14.6105,14.6105,14.4737,14.4828,524400.0
2014-02-25 12:00:00,15.87,15.9,15.84,15.88,356000.0,14.4828,14.5102,14.4554,14.4919,356000.0
2014-02-25 12:30:00,15.87,15.92,15.86,15.9,202400.0,14.4828,14.5284,14.4737,14.5102,202400.0
2014-02-25 13:00:00,15.9,15.95,15.88,15.93,195200.0,14.5102,14.5558,14.4919,14.5375,195200.0
2014-02-25 13:30:00,15.93,15.96,15.87,15.89,337200.0,14.5375,14.5649,14.4828,14.501,337200.0
2014-02-25 14:00:00,15.9,15.91,15.8,15.87,472000.0,14.5102,14.5193,14.4189,14.4828,472000.0
2014-02-25 14:30:00,15.87,15.87,15.81,15.83,268800.0,14.4828,14.4828,14.428,14.4463,268800.0
2014-02-25 15:00:00,15.84,15.84,15.73,15.74,520400.0,14.4554,14.4554,14.355,14.3641,520400.0
2014-02-25 15:30:00,15.74,15.82,15.74,15.81,814800.0,14.3641,14.4372,14.3641,14.428,814800.0
2014-02-26 09:30:00,15.9,15.95,15.75,15.77,528400.0,14.5102,14.5558,14.3733,14.3915,528400.0
2014-02-26 10:00:00,15.8,15.97,15.78,15.96,571600.0,14.4189,14.574,14.4006,14.5649,571600.0
2014-02-26 10:30:00,15.96,16.01,15.91,15.93,750400.0,14.5649,14.6105,14.5193,14.5375,750400.0
2014-02-26 11:00:00,15.92,15.99,15.9,15.99,372000.0,14.5284,14.5923,14.5102,14.5923,372000.0
2014-02-26 11:30:00,15.99,16.01,15.89,15.92,298800.0,14.5923,14.6105,14.501,14.5284,298800.0
2014-02-26 12:00:00,15.93,15.97,15.93,15.96,192400.0,14.5375,14.574,14.5375,14.5649,192400.0
2014-02-26 12:30:00,15.96,16.0,15.96,15.96,115600.0,14.5649,14.6014,14.5649,14.5649,115600.0
2014-02-26 13:00:00,15.96,15.96,15.9,15.96,125200.0,14.5649,14.5649,14.5102,14.5649,125200.0
2014-02-26 13:30:00,15.96,15.99,15.9,15.9,146400.0,14.5649,14.5923,14.5102,14.5102,146400.0
2014-02-26 14:00:00,15.9,15.93,15.72,15.72,473200.0,14.5102,14.5375,14.3459,14.3459,473200.0
2014-02-26 14:30:00,15.71,15.8,15.69,15.8,273200.0,14.3368,14.4189,14.3185,14.4189,273200.0
2014-02-26 15:00:00,15.79,15.81,15.7,15.76,325600.0,14.4098,14.428,14.3276,14.3824,325600.0
2014-02-26 15:30:00,15.77,15.84,15.76,15.81,432000.0,14.3915,14.4554,14.3824,14.428,432000.0
2014-02-27 09:30:00,15.75,15.87,15.71,15.78,760000.0,14.3733,14.4828,14.3368,14.4006,760000.0
2014-02-27 10:00:00,15.79,15.85,15.72,15.79,939200.0,14.4098,14.4645,14.3459,14.4098,939200.0
2014-02-27 10:30:00,15.79,15.88,15.79,15.86,859600.0,14.4098,14.4919,14.4098,14.4737,859600.0
2014-02-27 11:00:00,15.86,15.98,15.83,15.97,863200.0,14.4737,14.5832,14.4463,14.574,863200.0
2014-02-27 11:30:00,15.97,15.97,15.89,15.92,506400.0,14.574,14.574,14.501,14.5284,506400.0
2014-02-27 12:00:00,15.93,15.95,15.87,15.93,386400.0,14.5375,14.5558,14.4828,14.5375,386400.0
2014-02-27 12:30:00,15.93,15.94,15.88,15.93,319600.0,14.5375,14.5467,14.4919,14.5375,319600.0
2014-02-27 13:00:00,15.93,16.01,15.92,16.0,520000.0,14.5375,14.6105,14.5284,14.6014,520000.0
2014-02-27 13:30:00,16.01,16.06,15.99,16.03,608800.0,14.6105,14.6562,14.5923,14.6288,608800.0
2014-02-27 14:00:00,16.03,16.06,15.95,15.95,687200.0,14.6288,14.6562,14.5558,14.5558,687200.0
2014-02-27 14:30:00,15.95,16.0,15.94,15.98,418400.0,14.5558,14.6014,14.5467,14.5832,418400.0
2014-02-27 15:00:00,15.99,16.04,15.95,16.03,904800.0,14.5923,14.6379,14.5558,14.6288,904800.0
2014-02-27 15:30:00,16.03,16.08,15.94,16.08,1169200.0,14.6288,14.6744,14.5467,14.6744,1169200.0
2014-02-28 09:30:00,16.06,16.23,16.05,16.21,1066000.0,14.6562,14.8113,14.647,14.7931,1066000.0
2014-02-28 10:00:00,16.23,16.36,16.23,16.34,1201200.0,14.8113,14.9299,14.8113,14.9117,1201200.0
2014-02-28 10:30:00,16.34,16.37,16.29,16.32,836400.0,14.9117,14.9391,14.8661,14.8934,836400.0
2014-02-28 11:00:00,16.32,16.32,16.26,16.3,422000.0,14.8934,14.8934,14.8387,14.8752,422000.0
2014-02-28 11:30:00,16.31,16.41,16.3,16.39,719600.0,14.8843,14.9756,14.8752,14.9573,719600.0
2014-02-28 12:00:00,16.39,16.39,16.36,16.39,295200.0,14.9573,14.9573,14.9299,14.9573,295200.0
2014-02-28 12:30:00,16.39,16.41,16.37,16.38,303600.0,14.9573,14.9756,14.9391,14.9482,303600.0
2014-02-28 13:00:00,16.38,16.41,16.37,16.4,265200.0,14.9482,14.9756,14.9391,14.9665,265200.0
2014-02-28 13:30:00,16.4,16.41,16.33,16.34,502800.0,14.9665,14.9756,14.9026,14.9117,502800.0
2014-02-28 14:00:00,16.34,16.34,16.28,16.32,544400.0,14.9117,14.9117,14.8569,14.8934,544400.0
2014-02-28 14:30:00,16.32,16.32,16.11,16.12,1407200.0,14.8934,14.8934,14.7018,14.7109,1407200.0
2014-02-28 15:00:00,16.12,16.13,15.87,16.06,2340000.0,14.7109,14.7201,14.4828,14.6562,2340000.0
2014-02-28 15:30:00,16.05,16.22,16.05,16.2,1602000.0,14.647,14.8022,14.647,14.7839,1602000.0
2014-03-03 09:30:00,15.77,15.96,15.7,15.9,1547200.0,14.3915,14.5649,14.3276,14.5102,1547200.0
2014-03-03 10:00:00,15.93,15.97,15.72,15.82,1647200.0,14.5375,14.574,14.3459,14.4372,1647200.0
2014-03-03 10:30:00,15.81,15.88,15.75,15.87,1062000.0,14.428,14.4919,14.3733,14.4828,1062000.0
2014-03-03 11:00:00,15.87,15.88,15.69,15.74,1233600.0,14.4828,14.4919,14.3185,14.3641,1233600.0
2014-03-03 11:30:00,15.74,15.75,15.61,15.61,1122400.0,14.3641,14.3733,14.2455,14.2455,1122400.0
2014-03-03 12:00:00,15.61,15.72,15.53,15.67,2077600.0,14.2455,14.3459,14.1725,14.3003,2077600.0
2014-03-03 12:30:00,15.67,15.73,15.65,15.71,468000.0,14.3003,14.355,14.282,14.3368,468000.0
2014-03-03 13:00:00,15.71,15.82,15.71,15.77,582800.0,14.3368,14.4372,14.3368,14.3915,582800.0
2014-03-03 13:30:00,15.76,15.86,15.72,15.82,735200.0,14.3824,14.4737,14.3459,14.4372,735200.0
2014-03-03 14:00:00,15.83,15.87,15.77,15.77,639200.0,14.4463,14.4828,14.3915,14.3915,639200.0
2014-03-03 14:30:00,15.78,15.91,15.74,15.84,569600.0,14.4006,14.5193,14.3641,14.4554,569600.0
2014-03-03 15:00:00,15.84,15.84,15.68,15.75,902000.0,14.4554,14.4554,14.3094,14.3733,902000.0
2014-03-03 15:30:00,15.74,15.83,15.71,15.83,1427200.0,14.3641,14.4463,14.3368,14.4463,1427200.0
2014-03-04 09:30:00,16.32,16.43,16.31,16.42,1048000.0,14.8934,14.9938,14.8843,14.9847,1048000.0
2014-03-04 10:00:00,16.43,16.46,16.36,16.44,538000.0,14.9938,15.0212,14.9299,15.003,538000.0
2014-03-04 10:30:00,16.45,16.5,16.43,16.47,400800.0,15.0121,15.0577,14.9938,15.0303,400800.0
2014-03-04 11:00:00,16.47,16.5,16.46,16.48,313200.0,15.0303,15.0577,15.0212,15.0395,313200.0
2014-03-04 11:30:00,16.48,16.48,16.42,16.46,380800.0,15.0395,15.0395,14.9847,15.0212,380800.0
2014-03-04 12:00:00,16.46,16.54,16.46,16.53,327200.0,15.0212,15.0942,15.0212,15.0851,327200.0
2014-03-04 12:30:00,16.53,16.54,16.48,16.51,281600.0,15.0851,15.0942,15.0395,15.0668,281600.0
2014-03-04 13:00:00,16.5,16.53,16.49,16.52,228400.0,15.0577,15.0851,15.0486,15.076,228400.0
2014-03-04 13:30:00,16.53,16.55,16.42,16.46,618800.0,15.0851,15.1033,14.9847,15.0212,618800.0
2014-03-04 14:00:00,16.46,16.5,16.41,16.48,619200.0,15.0212,15.0577,14.9756,15.0395,619200.0
2014-03-04 14:30:00,16.49,16.56,16.44,16.54,580800.0,15.0486,15.1125,15.003,15.0942,580800.0
2014-03-04 15:00:00,16.54,16.61,16.53,16.59,933600.0,15.0942,15.1581,15.0851,15.1398,933600.0
2014-03-04 15:30:00,16.59,16.62,16.54,16.54,835200.0,15.1398,15.1672,15.0942,15.0942,835200.0
2014-03-05 09:30:00,16.55,16.6,16.5,16.52,1030000.0,15.1033,15.149,15.0577,15.076,1030000.0
2014-03-05 10:00:00,16.52,16.63,16.49,16.6,557600.0,15.076,15.1763,15.0486,15.149,557600.0
2014-03-05 10:30:00,16.6,16.62,16.52,16.58,404400.0,15.149,15.1672,15.076,15.1307,404400.0
2014-03-05 11:00:00,16.58,16.65,16.52,16.53,469200.0,15.1307,15.1946,15.076,15.0851,469200.0
2014-03-05 11:30:00,16.53,16.6,16.53,16.57,277200.0,15.0851,15.149,15.0851,15.1216,277200.0
2014-03-05 12:00:00,16.57,16.58,16.52,16.55,258000.0,15.1216,15.1307,15.076,15.1033,258000.0
2014-03-05 12:30:00,16.54,16.59,16.54,16.58,291200.0,15.0942,15.1398,15.0942,15.1307,291200.0
2014-03-05 13:00:00,16.57,16.63,16.57,16.6,356400.0,15.1216,15.1763,15.1216,15.149,356400.0
2014-03-05 13:30:00,16.59,16.59,16.52,16.55,270800.0,15.1398,15.1398,15.076,15.1033,270800.0
2014-03-05 14:00:00,16.55,16.59,16.53,16.54,601600.0,15.1033,15.1398,15.0851,15.0942,601600.0
2014-03-05 14:30:00,16.55,16.57,16.52,16.54,482400.0,15.1033,15.1216,15.076,15.0942,482400.0
2014-03-05 15:00:00,16.54,16.55,16.49,16.55,566400.0,15.0942,15.1033,15.0486,15.1033,566400.0
2014-03-05 15:30:00,16.54,16.58,16.51,16.56,954800.0,15.0942,15.1307,15.0668,15.1125,954800.0
2014-03-06 09:30:00,16.69,16.79,16.67,16.78,1137600.0,15.2311,15.3224,15.2129,15.3132,1137600.0
2014-03-06 10:00:00,16.78,16.79,16.67,16.74,871600.0,15.3132,15.3224,15.2129,15.2767,871600.0
2014-03-06 10:30:00,16.74,16.77,16.71,16.75,280800.0,15.2767,15.3041,15.2494,15.2859,280800.0
2014-03-06 11:00:00,16.75,16.77,16.72,16.73,221200.0,15.2859,15.3041,15.2585,15.2676,221200.0
2014-03-06 11:30:00,16.73,16.77,16.73,16.76,180400.0,15.2676,15.3041,15.2676,15.295,180400.0
2014-03-06 12:00:00,16.76,16.79,16.75,16.75,181200.0,15.295,15.3224,15.2859,15.2859,181200.0
2014-03-06 12:30:00,16.76,16.77,16.75,16.77,218400.0,15.295,15.3041,15.2859,15.3041,218400.0
2014-03-06 13:00:00,16.77,16.78,16.71,16.71,350800.0,15.3041,15.3132,15.2494,15.2494,350800.0
2014-03-06 13:30:00,16.71,16.73,16.61,16.62,610800.0,15.2494,15.2676,15.1581,15.1672,610800.0
2014-03-06 14:00:00,16.61,16.71,16.6,16.7,499600.0,15.1581,15.2494,15.149,15.2402,499600.0
2014-03-06 14:30:00,16.69,16.72,16.67,16.7,330400.0,15.2311,15.2585,15.2129,15.2402,330400.0
2014-03-06 15:00:00,16.71,16.72,16.68,16.71,149200.0,15.2494,15.2585,15.222,15.2494,149200.0
2014-03-06 15:30:00,16.71,16.74,16.63,16.68,842400.0,15.2494,15.2767,15.1763,15.222,842400.0
2014-03-07 09:30:00,16.86,16.88,16.6,16.68,1378000.0,15.3862,15.4045,15.149,15.222,1378000.0
2014-03-07 10:00:00,16.67,16.8,16.61,16.73,1342400.0,15.2129,15.3315,15.1581,15.2676,1342400.0
2014-03-07 10:30:00,16.74,16.78,16.64,16.64,1018800.0,15.2767,15.3132,15.1855,15.1855,1018800.0
2014-03-07 11:00:00,16.64,16.64,16.48,16.57,924000.0,15.1855,15.1855,15.0395,15.1216,924000.0
2014-03-07 11:30:00,16.56,16.68,16.54,16.67,645200.0,15.1125,15.222,15.0942,15.2129,645200.0
2014-03-07 12:00:00,16.66,16.7,16.61,16.68,340400.0,15.2037,15.2402,15.1581,15.222,340400.0
2014-03-07 12:30:00,16.68,16.68,16.63,16.63,273600.0,15.222,15.222,15.1763,15.1763,273600.0
2014-03-07 13:00:00,16.63,16.64,16.56,16.6,407600.0,15.1763,15.1855,15.1125,15.149,407600.0
2014-03-07 13:30:00,16.59,16.62,16.54,16.6,457600.0,15.1398,15.1672,15.0942,15.149,457600.0
2014-03-07 14:00:00,16.6,16.62,16.5,16.55,682400.0,15.149,15.1672,15.0577,15.1033,682400.0
2014-03-07 14:30:00,16.55,16.65,16.53,16.62,620000.0,15.1033,15.1946,15.0851,15.1672,620000.0
2014-03-07 15:00:00,16.62,16.67,16.6,16.63,280000.0,15.1672,15.2129,15.149,15.1763,280000.0
2014-03-07 15:30:00,16.63,16.68,16.55,16.68,1579200.0,15.1763,15.222,15.1033,15.222,1579200.0
2014-03-10 09:30:00,16.61,16.68,16.54,16.66,424800.0,15.1581,15.222,15.0942,15.2037,424800.0
2014-03-10 10:00:00,16.66,16.66,16.48,16.52,418400.0,15.2037,15.2037,15.0395,15.076,418400.0
2014-03-10 10:30:00,16.5,16.5,16.39,16.43,590400.0,15.0577,15.0577,14.9573,14.9938,590400.0
2014-03-10 11:00:00,16.41,16.58,16.4,16.57,364000.0,14.9756,15.1307,14.9665,15.1216,364000.0
2014-03-10 11:30:00,16.58,16.59,16.5,16.51,214800.0,15.1307,15.1398,15.0577,15.0668,214800.0
2014-03-10 12:00:00,16.5,16.57,16.49,16.55,184800.0,15.0577,15.1216,15.0486,15.1033,184800.0
2014-03-10 12:30:00,16.56,16.63,16.53,16.61,136400.0,15.1125,15.1763,15.0851,15.1581,136400.0
2014-03-10 13:00:00,16.61,16.62,16.58,16.6,104800.0,15.1581,15.1672,15.1307,15.149,104800.0
2014-03-10 13:30:00,16.59,16.59,16.5,16.53,103600.0,15.1398,15.1398,15.0577,15.0851,103600.0
2014-03-10 14:00:00,16.52,16.56,16.5,16.55,189200.0,15.076,15.1125,15.0577,15.1033,189200.0
2014-03-10 14:30:00,16.55,16.61,16.54,16.6,157200.0,15.1033,15.1581,15.0942,15.149,157200.0
2014-03-10 15:00:00,16.6,16.6,16.54,16.57,74400.0,15.149,15.149,15.0942,15.1216,74400.0
2014-03-10 15:30:00,16.59,16.68,16.58,16.67,452800.0,15.1398,15.222,15.1307,15.2129,452800.0
2014-03-11 09:30:00,16.75,16.76,16.55,16.61,943200.0,15.2859,15.295,15.1033,15.1581,943200.0
2014-03-11 10:00:00,16.61,16.7,16.54,16.7,658800.0,15.1581,15.2402,15.0942,15.2402,658800.0
2014-03-11 10:30:00,16.7,16.81,16.69,16.78,908800.0,15.2402,15.3406,15.2311,15.3132,908800.0
2014-03-11 11:00:00,16.78,16.8,16.71,16.72,476000.0,15.3132,15.3315,15.2494,15.2585,476000.0
2014-03-11 11:30:00,16.72,16.72,16.59,16.61,886400.0,15.2585,15.2585,15.1398,15.1581,886400.0
2014-03-11 12:00:00,16.61,16.62,16.47,16.52,911200.0,15.1581,15.1672,15.0303,15.076,911200.0
2014-03-11 12:30:00,16.52,16.58,16.51,16.54,506800.0,15.076,15.1307,15.0668,15.0942,506800.0
2014-03-11 13:00:00,16.54,16.55,16.45,16.45,735600.0,15.0942,15.1033,15.0121,15.0121,735600.0
2014-03-11 13:30:00,16.45,16.57,16.43,16.57,525200.0,15.0121,15.1216,14.9938,15.1216,525200.0
2014-03-11 14:00:00,16.57,16.58,16.45,16.47,427600.0,15.1216,15.1307,15.0121,15.0303,427600.0
2014-03-11 14:30:00,16.48,16.48,16.4,16.41,771600.0,15.0395,15.0395,14.9665,14.9756,771600.0
2014-03-11 15:00:00,16.4,16.41,16.31,16.38,1272400.0,14.9665,14.9756,14.8843,14.9482,1272400.0
2014-03-11 15:30:00,16.38,16.44,16.34,16.41,1506800.0,14.9482,15.003,14.9117,14.9756,1506800.0
2014-03-12 09:30:00,16.19,16.25,16.07,16.17,1418400.0,14.7748,14.8296,14.6653,14.7566,1418400.0
2014-03-12 10:00:00,16.16,16.3,16.16,16.25,482800.0,14.7474,14.8752,14.7474,14.8296,482800.0
2014-03-12 10:30:00,16.24,16.36,16.21,16.35,671600.0,14.8204,14.9299,14.7931,14.9208,671600.0
2014-03-12 11:00:00,16.35,16.45,16.31,16.42,408800.0,14.9208,15.0121,14.8843,14.9847,408800.0
2014-03-12 11:30:00,16.42,16.43,16.33,16.33,155200.0,14.9847,14.9938,14.9026,14.9026,155200.0
2014-03-12 12:00:00,16.33,16.38,16.3,16.32,174800.0,14.9026,14.9482,14.8752,14.8934,174800.0
2014-03-12 12:30:00,16.33,16.4,16.3,16.4,250400.0,14.9026,14.9665,14.8752,14.9665,250400.0
2014-03-12 13:00:00,16.4,16.4,16.29,16.32,137600.0,14.9665,14.9665,14.8661,14.8934,137600.0
2014-03-12 13:30:00,16.33,16.38,16.32,16.36,130400.0,14.9026,14.9482,14.8934,14.9299,130400.0
2014-03-12 14:00:00,16.36,16.41,16.32,16.36,186000.0,14.9299,14.9756,14.8934,14.9299,186000.0
2014-03-12 14:30:00,16.39,16.39,16.34,16.34,128000.0,14.9573,14.9573,14.9117,14.9117,128000.0
2014-03-12 15:00:00,16.34,16.36,16.3,16.31,242000.0,14.9117,14.9299,14.8752,14.8843,242000.0
2014-03-12 15:30:00,16.31,16.44,16.3,16.43,595200.0,14.8843,15.003,14.8752,14.9938,595200.0
2014-03-13 09:30:00,16.58,16.62,16.49,16.52,761200.0,15.1307,15.1672,15.0486,15.076,761200.0
2014-03-13 10:00:00,16.52,16.54,16.45,16.5,303600.0,15.076,15.0942,15.0121,15.0577,303600.0
2014-03-13 10:30:00,16.5,16.52,16.33,16.34,343200.0,15.0577,15.076,14.9026,14.9117,343200.0
2014-03-13 11:00:00,16.34,16.4,16.26,16.28,381200.0,14.9117,14.9665,14.8387,14.8569,381200.0
2014-03-13 11:30:00,16.27,16.33,16.22,16.24,394400.0,14.8478,14.9026,14.8022,14.8204,394400.0
2014-03-13 12:00:00,16.24,16.26,16.11,16.11,272400.0,14.8204,14.8387,14.7018,14.7018,272400.0
2014-03-13 12:30:00,16.11,16.12,16.0,16.02,529600.0,14.7018,14.7109,14.6014,14.6197,529600.0
2014-03-13 13:00:00,16.02,16.05,15.85,16.04,950400.0,14.6197,14.647,14.4645,14.6379,950400.0
2014-03-13 13:30:00,16.05,16.05,15.93,15.98,450400.0,14.647,14.647,14.5375,14.5832,450400.0
2014-03-13 14:00:00,15.98,16.0,15.86,15.9,771200.0,14.5832,14.6014,14.4737,14.5102,771200.0
2014-03-13 14:30:00,15.91,15.98,15.83,15.87,501200.0,14.5193,14.5832,14.4463,14.4828,501200.0
2014-03-13 15:00:00,15.88,15.92,15.74,15.83,666800.0,14.4919,14.5284,14.3641,14.4463,666800.0
2014-03-13 15:30:00,15.83,15.93,15.79,15.88,1030800.0,14.4463,14.5375,14.4098,14.4919,1030800.0
2014-03-14 09:30:00,15.78,16.0,15.76,15.84,1489600.0,14.4006,14.6014,14.3824,14.4554,1489600.0
2014-03-14 10:00:00,15.85,16.03,15.85,15.92,908800.0,14.4645,14.6288,14.4645,14.5284,908800.0
2014-03-14 10:30:00,15.93,15.96,15.81,15.83,621600.0,14.5375,14.5649,14.428,14.4463,621600.0
2014-03-14 11:00:00,15.83,15.85,15.7,15.76,748400.0,14.4463,14.4645,14.3276,14.3824,748400.0
2014-03-14 11:30:00,15.77,16.01,15.74,15.97,1335600.0,14.3915,14.6105,14.3641,14.574,1335600.0
2014-03-14 12:00:00,15.97,15.98,15.85,15.86,432000.0,14.574,14.5832,14.4645,14.4737,432000.0
2014-03-14 12:30:00,15.86,15.94,15.81,15.93,522800.0,14.4737,14.5467,14.428,14.5375,522800.0
2014-03-14 13:00:00,15.94,15.95,15.83,15.86,266800.0,14.5467,14.5558,14.4463,14.4737,266800.0
2014-03-14 13:30:00,15.86,15.88,15.8,15.86,287600.0,14.4737,14.4919,14.4189,14.4737,287600.0
2014-03-14 14:00:00,15.85,15.87,15.81,15.86,238400.0,14.4645,14.4828,14.428,14.4737,238400.0
2014-03-14 14:30:00,15.85,15.85,15.72,15.72,512000.0,14.4645,14.4645,14.3459,14.3459,512000.0
2014-03-14 15:00:00,15.72,15.79,15.72,15.76,528000.0,14.3459,14.4098,14.3459,14.3824,528000.0
2014-03-14 15:30:00,15.76,15.82,15.69,15.73,882800.0,14.3824,14.4372,14.3185,14.355,882800.0
2014-03-17 09:30:00,15.97,16.22,15.96,16.18,999200.0,14.574,14.8022,14.5649,14.7657,999200.0
2014-03-17 10:00:00,16.17,16.28,16.16,16.16,755600.0,14.7566,14.8569,14.7474,14.7474,755600.0
2014-03-17 10:30:00,16.17,16.18,16.07,16.1,721200.0,14.7566,14.7657,14.6653,14.6927,721200.0
2014-03-17 11:00:00,16.1,16.17,16.06,16.07,464000.0,14.6927,14.7566,14.6562,14.6653,464000.0
2014-03-17 11:30:00,16.07,16.15,16.03,16.14,337600.0,14.6653,14.7383,14.6288,14.7292,337600.0
2014-03-17 12:00:00,16.15,16.23,16.12,16.21,386400.0,14.7383,14.8113,14.7109,14.7931,386400.0
2014-03-17 12:30:00,16.21,16.23,16.15,16.18,258400.0,14.7931,14.8113,14.7383,14.7657,258400.0
2014-03-17 13:00:00,16.19,16.2,16.13,16.14,211600.0,14.7748,14.7839,14.7201,14.7292,211600.0
2014-03-17 13:30:00,16.15,16.2,16.13,16.17,154400.0,14.7383,14.7839,14.7201,14.7566,154400.0
2014-03-17 14:00:00,16.17,16.25,16.14,16.23,253600.0,14.7566,14.8296,14.7292,14.8113,253600.0
2014-03-17 14:30:00,16.23,16.24,16.17,16.2,182400.0,14.8113,14.8204,14.7566,14.7839,182400.0
2014-03-17 15:00:00,16.2,16.24,16.18,16.19,114800.0,14.7839,14.8204,14.7657,14.7748,114800.0
2014-03-17 15:30:00,16.2,16.21,16.11,16.17,601200.0,14.7839,14.7931,14.7018,14.7566,601200.0
2014-03-18 09:30:00,16.26,16.41,16.22,16.39,748800.0,14.8387,14.9756,14.8022,14.9573,748800.0
2014-03-18 10:00:00,16.39,16.52,16.35,16.5,701600.0,14.9573,15.076,14.9208,15.0577,701600.0
2014-03-18 10:30:00,16.51,16.53,16.39,16.4,874000.0,15.0668,15.0851,14.9573,14.9665,874000.0
2014-03-18 11:00:00,16.4,16.49,16.4,16.48,365600.0,14.9665,15.0486,14.9665,15.0395,365600.0
2014-03-18 11:30:00,16.49,16.51,16.41,16.49,517600.0,15.0486,15.0668,14.9756,15.0486,517600.0
2014-03-18 12:00:00,16.49,16.52,16.43,16.45,349600.0,15.0486,15.076,14.9938,15.0121,349600.0
2014-03-18 12:30:00,16.45,16.47,16.42,16.46,292000.0,15.0121,15.0303,14.9847,15.0212,292000.0
2014-03-18 13:00:00,16.46,16.53,16.45,16.51,284000.0,15.0212,15.0851,15.0121,15.0668,284000.0
2014-03-18 13:30:00,16.52,16.57,16.49,16.53,334800.0,15.076,15.1216,15.0486,15.0851,334800.0
2014-03-18 14:00:00,16.53,16.55,16.51,16.55,229200.0,15.0851,15.1033,15.0668,15.1033,229200.0
2014-03-18 14:30:00,16.54,16.58,16.52,16.55,315600.0,15.0942,15.1307,15.076,15.1033,315600.0
2014-03-18 15:00:00,16.56,16.56,16.51,16.52,267600.0,15.1125,15.1125,15.0668,15.076,267600.0
2014-03-18 15:30:00,16.53,16.54,16.49,16.53,935600.0,15.0851,15.0942,15.0486,15.0851,935600.0
2014-03-19 09:30:00,16.52,16.57,16.46,16.56,960400.0,15.076,15.1216,15.0212,15.1125,960400.0
2014-03-19 10:00:00,16.57,16.59,16.53,16.57,695200.0,15.1216,15.1398,15.0851,15.1216,695200.0
2014-03-19 10:30:00,16.56,16.56,16.5,16.54,194800.0,15.1125,15.1125,15.0577,15.0942,194800.0
2014-03-19 11:00:00,16.53,16.56,16.52,16.53,338000.0,15.0851,15.1125,15.076,15.0851,338000.0
2014-03-19 11:30:00,16.53,16.53,16.48,16.5,476000.0,15.0851,15.0851,15.0395,15.0577,476000.0
2014-03-19 12:00:00,16.5,16.55,16.5,16.51,361200.0,15.0577,15.1033,15.0577,15.0668,361200.0
2014-03-19 12:30:00,16.51,16.54,16.49,16.54,276400.0,15.0668,15.0942,15.0486,15.0942,276400.0
2014-03-19 13:00:00,16.54,16.56,16.53,16.56,242000.0,15.0942,15.1125,15.0851,15.1125,242000.0
2014-03-19 13:30:00,16.56,16.57,16.53,16.57,158800.0,15.1125,15.1216,15.0851,15.1216,158800.0
2014-03-19 14:00:00,16.56,16.56,16.28,16.45,1433200.0,15.1125,15.1125,14.8569,15.0121,1433200.0
2014-03-19 14:30:00,16.45,16.49,16.33,16.4,911200.0,15.0121,15.0486,14.9026,14.9665,911200.0
2014-03-19 15:00:00,16.41,16.41,15.93,16.15,1803200.0,14.9756,14.9756,14.5375,14.7383,1803200.0
2014-03-19 15:30:00,16.16,16.32,16.14,16.25,1255200.0,14.7474,14.8934,14.7292,14.8296,1255200.0
2014-03-20 09:30:00,16.14,16.22,16.06,16.13,951600.0,14.7292,14.8022,14.6562,14.7201,951600.0
2014-03-20 10:00:00,16.16,16.41,16.09,16.36,1273600.0,14.7474,14.9756,14.6836,14.9299,1273600.0
2014-03-20 10:30:00,16.36,16.41,16.33,16.34,630400.0,14.9299,14.9756,14.9026,14.9117,630400.0
2014-03-20 11:00:00,16.35,16.36,16.27,16.34,499600.0,14.9208,14.9299,14.8478,14.9117,499600.0
2014-03-20 11:30:00,16.35,16.39,16.32,16.38,382800.0,14.9208,14.9573,14.8934,14.9482,382800.0
2014-03-20 12:00:00,16.38,16.51,16.35,16.51,735600.0,14.9482,15.0668,14.9208,15.0668,735600.0
2014-03-20 12:30:00,16.51,16.54,16.48,16.53,386400.0,15.0668,15.0942,15.0395,15.0851,386400.0
2014-03-20 13:00:00,16.53,16.56,16.48,16.49,417600.0,15.0851,15.1125,15.0395,15.0486,417600.0
2014-03-20 13:30:00,16.49,16.54,16.48,16.54,158800.0,15.0486,15.0942,15.0395,15.0942,158800.0
2014-03-20 14:00:00,16.54,16.56,16.52,16.56,254400.0,15.0942,15.1125,15.076,15.1125,254400.0
2014-03-20 14:30:00,16.55,16.55,16.5,16.5,181200.0,15.1033,15.1033,15.0577,15.0577,181200.0
2014-03-20 15:00:00,16.5,16.5,16.42,16.43,244400.0,15.0577,15.0577,14.9847,14.9938,244400.0
2014-03-20 15:30:00,16.43,16.53,16.43,16.53,850800.0,14.9938,15.0851,14.9938,15.0851,850800.0
2014-03-21 09:30:00,16.74,16.86,16.72,16.73,1088800.0,15.2767,15.3862,15.2585,15.2676,1088800.0
2014-03-21 10:00:00,16.73,16.76,16.63,16.66,467600.0,15.2676,15.295,15.1763,15.2037,467600.0
2014-03-21 10:30:00,16.66,16.76,16.63,16.75,353200.0,15.2037,15.295,15.1763,15.2859,353200.0
2014-03-21 11:00:00,16.76,16.79,16.72,16.79,341600.0,15.295,15.3224,15.2585,15.3224,341600.0
2014-03-21 11:30:00,16.79,16.81,16.74,16.75,342000.0,15.3224,15.3406,15.2767,15.2859,342000.0
2014-03-21 12:00:00,16.75,16.78,16.73,16.73,109200.0,15.2859,15.3132,15.2676,15.2676,109200.0
2014-03-21 12:30:00,16.73,16.73,16.66,16.66,180800.0,15.2676,15.2676,15.2037,15.2037,180800.0
2014-03-21 13:00:00,16.66,16.68,16.51,16.53,453600.0,15.2037,15.222,15.0668,15.0851,453600.0
2014-03-21 13:30:00,16.53,16.57,16.47,16.49,444400.0,15.0851,15.1216,15.0303,15.0486,444400.0
2014-03-21 14:00:00,16.5,16.54,16.39,16.39,376000.0,15.0577,15.0942,14.9573,14.9573,376000.0
2014-03-21 14:30:00,16.38,16.48,16.33,16.45,423600.0,14.9482,15.0395,14.9026,15.0121,423600.0
2014-03-21 15:00:00,16.42,16.46,16.35,16.46,301600.0,14.9847,15.0212,14.9208,15.0212,301600.0
2014-03-21 15:30:00,16.46,16.46,16.29,16.34,839600.0,15.0212,15.0212,14.8661,14.9117,839600.0
2014-03-24 09:30:00,16.52,16.57,16.34,16.36,760000.0,15.076,15.1216,14.9117,14.9299,760000.0
2014-03-24 10:00:00,16.36,16.36,16.15,16.18,441600.0,14.9299,14.9299,14.7383,14.7657,441600.0
2014-03-24 10:30:00,16.17,16.17,16.06,16.09,871600.0,14.7566,14.7566,14.6562,14.6836,871600.0
2014-03-24 11:00:00,16.07,16.07,15.95,16.05,480400.0,14.6653,14.6653,14.5558,14.647,480400.0
2014-03-24 11:30:00,16.04,16.07,15.97,16.02,228400.0,14.6379,14.6653,14.574,14.6197,228400.0
2014-03-24 12:00:00,16.01,16.07,15.97,15.97,184000.0,14.6105,14.6653,14.574,14.574,184000.0
2014-03-24 12:30:00,15.98,16.0,15.92,15.97,356800.0,14.5832,14.6014,14.5284,14.574,356800.0
2014-03-24 13:00:00,15.98,16.04,15.98,16.03,235600.0,14.5832,14.6379,14.5832,14.6288,235600.0
2014-03-24 13:30:00,16.04,16.13,16.03,16.13,273200.0,14.6379,14.7201,14.6288,14.7201,273200.0
2014-03-24 14:00:00,16.14,16.17,16.07,16.16,417600.0,14.7292,14.7566,14.6653,14.7474,417600.0
2014-03-24 14:30:00,16.16,16.21,16.11,16.13,208400.0,14.7474,14.7931,14.7018,14.7201,208400.0
2014-03-24 15:00:00,16.13,16.22,16.06,16.22,225600.0,14.7201,14.8022,14.6562,14.8022,225600.0
2014-03-24 15:30:00,16.22,16.27,16.13,16.13,695600.0,14.8022,14.8478,14.7201,14.7201,695600.0
2014-03-25 09:30:00,16.36,16.48,16.36,16.42,724000.0,14.9299,15.0395,14.9299,14.9847,724000.0
2014-03-25 10:00:00,16.43,16.52,16.37,16.39,765200.0,14.9938,15.076,14.9391,14.9573,765200.0
2014-03-25 10:30:00,16.4,16.4,16.18,16.22,434400.0,14.9665,14.9665,14.7657,14.8022,434400.0
2014-03-25 11:00:00,16.21,16.31,16.21,16.25,208400.0,14.7931,14.8843,14.7931,14.8296,208400.0
2014-03-25 11:30:00,16.25,16.26,16.11,16.18,219200.0,14.8296,14.8387,14.7018,14.7657,219200.0
2014-03-25 12:00:00,16.16,16.22,16.09,16.14,164400.0,14.7474,14.8022,14.6836,14.7292,164400.0
2014-03-25 12:30:00,16.13,16.29,16.13,16.28,171600.0,14.7201,14.8661,14.7201,14.8569,171600.0
2014-03-25 13:00:00,16.27,16.4,16.25,16.38,212400.0,14.8478,14.9665,14.8296,14.9482,212400.0
2014-03-25 13:30:00,16.39,16.42,16.35,16.36,326400.0,14.9573,14.9847,14.9208,14.9299,326400.0
2014-03-25 14:00:00,16.36,16.42,16.33,16.33,354800.0,14.9299,14.9847,14.9026,14.9026,354800.0
2014-03-25 14:30:00,16.33,16.37,16.31,16.33,193200.0,14.9026,14.9391,14.8843,14.9026,193200.0
2014-03-25 15:00:00,16.32,16.42,16.32,16.37,289200.0,14.8934,14.9847,14.8934,14.9391,289200.0
2014-03-25 15:30:00,16.37,16.4,16.34,16.36,359600.0,14.9391,14.9665,14.9117,14.9299,359600.0
2014-03-26 09:30:00,16.56,16.63,16.49,16.51,785200.0,15.1125,15.1763,15.0486,15.0668,785200.0
2014-03-26 10:00:00,16.51,16.58,16.43,16.47,596400.0,15.0668,15.1307,14.9938,15.0303,596400.0
2014-03-26 10:30:00,16.48,16.52,16.41,16.41,360000.0,15.0395,15.076,14.9756,14.9756,360000.0
2014-03-26 11:00:00,16.41,16.53,16.4,16.52,516000.0,14.9756,15.0851,14.9665,15.076,516000.0
2014-03-26 11:30:00,16.52,16.52,16.39,16.46,298000.0,15.076,15.076,14.9573,15.0212,298000.0
2014-03-26 12:00:00,16.46,16.46,16.38,16.42,157200.0,15.0212,15.0212,14.9482,14.9847,157200.0
2014-03-26 12:30:00,16.41,16.49,16.4,16.48,150800.0,14.9756,15.0486,14.9665,15.0395,150800.0
2014-03-26 13:00:00,16.48,16.48,16.29,16.29,184800.0,15.0395,15.0395,14.8661,14.8661,184800.0
2014-03-26 13:30:00,16.29,16.29,16.16,16.24,880000.0,14.8661,14.8661,14.7474,14.8204,880000.0
2014-03-26 14:00:00,16.24,16.25,16.12,16.21,466000.0,14.8204,14.8296,14.7109,14.7931,466000.0
2014-03-26 14:30:00,16.19,16.29,16.15,16.28,335200.0,14.7748,14.8661,14.7383,14.8569,335200.0
2014-03-26 15:00:00,16.29,16.3,16.13,16.14,286400.0,14.8661,14.8752,14.7201,14.7292,286400.0
2014-03-26 15:30:00,16.14,16.18,15.99,15.99,723200.0,14.7292,14.7657,14.5923,14.5923,723200.0
2014-03-27 09:30:00,15.95,16.0,15.72,15.88,1480400.0,14.5558,14.6014,14.3459,14.4919,1480400.0
2014-03-27 10:00:00,15.88,16.1,15.84,16.05,1042800.0,14.4919,14.6927,14.4554,14.647,1042800.0
2014-03-27 10:30:00,16.07,16.09,15.97,16.03,408400.0,14.6653,14.6836,14.574,14.6288,408400.0
2014-03-27 11:00:00,16.04,16.05,15.92,15.94,297200.0,14.6379,14.647,14.5284,14.5467,297200.0
2014-03-27 11:30:00,15.94,15.94,15.77,15.86,352400.0,14.5467,14.5467,14.3915,14.4737,352400.0
2014-03-27 12:00:00,15.84,15.92,15.76,15.92,255600.0,14.4554,14.5284,14.3824,14.5284,255600.0
2014-03-27 12:30:00,15.93,15.94,15.87,15.91,186800.0,14.5375,14.5467,14.4828,14.5193,186800.0
2014-03-27 13:00:00,15.9,15.99,15.9,15.96,335200.0,14.5102,14.5923,14.5102,14.5649,335200.0
2014-03-27 13:30:00,15.97,15.97,15.85,15.88,175200.0,14.574,14.574,14.4645,14.4919,175200.0
2014-03-27 14:00:00,15.88,15.93,15.82,15.92,354800.0,14.4919,14.5375,14.4372,14.5284,354800.0
2014-03-27 14:30:00,15.92,15.93,15.84,15.87,188800.0,14.5284,14.5375,14.4554,14.4828,188800.0
2014-03-27 15:00:00,15.87,15.93,15.83,15.92,312800.0,14.4828,14.5375,14.4463,14.5284,312800.0
2014-03-27 15:30:00,15.92,15.98,15.9,15.91,502800.0,14.5284,14.5832,14.5102,14.5193,502800.0
2014-03-28 09:30:00,16.03,16.28,16.03,16.26,1065200.0,14.6288,14.8569,14.6288,14.8387,1065200.0
2014-03-28 10:00:00,16.27,16.34,16.25,16.28,466400.0,14.8478,14.9117,14.8296,14.8569,466400.0
2014-03-28 10:30:00,16.28,16.37,16.25,16.36,302400.0,14.8569,14.9391,14.8296,14.9299,302400.0
2014-03-28 11:00:00,16.36,16.36,16.3,16.31,265200.0,14.9299,14.9299,14.8752,14.8843,265200.0
2014-03-28 11:30:00,16.3,16.32,16.23,16.29,217600.0,14.8752,14.8934,14.8113,14.8661,217600.0
2014-03-28 12:00:00,16.3,16.32,16.26,16.26,142000.0,14.8752,14.8934,14.8387,14.8387,142000.0
2014-03-28 12:30:00,16.27,16.31,16.25,16.25,130000.0,14.8478,14.8843,14.8296,14.8296,130000.0
2014-03-28 13:00:00,16.27,16.27,16.17,16.2,201200.0,14.8478,14.8478,14.7566,14.7839,201200.0
2014-03-28 13:30:00,16.2,16.23,16.16,16.18,162800.0,14.7839,14.8113,14.7474,14.7657,162800.0
2014-03-28 14:00:00,16.18,16.18,16.0,16.09,367200.0,14.7657,14.7657,14.6014,14.6836,367200.0
2014-03-28 14:30:00,16.1,16.11,16.02,16.09,164000.0,14.6927,14.7018,14.6197,14.6836,164000.0
2014-03-28 15:00:00,16.09,16.12,16.03,16.09,186800.0,14.6836,14.7109,14.6288,14.6836,186800.0
2014-03-28 15:30:00,16.08,16.14,16.06,16.13,309600.0,14.6744,14.7292,14.6562,14.7201,309600.0
2014-03-31 09:30:00,16.44,16.55,16.43,16.54,926400.0,15.003,15.1033,14.9938,15.0942,926400.0
2014-03-31 10:00:00,16.54,16.57,16.47,16.52,594400.0,15.0942,15.1216,15.0303,15.076,594400.0
2014-03-31 10:30:00,16.53,16.55,16.49,16.51,205200.0,15.0851,15.1033,15.0486,15.0668,205200.0
2014-03-31 11:00:00,16.5,16.51,16.39,16.43,223200.0,15.0577,15.0668,14.9573,14.9938,223200.0
2014-03-31 11:30:00,16.43,16.48,16.41,16.47,137200.0,14.9938,15.0395,14.9756,15.0303,137200.0
2014-03-31 12:00:00,16.48,16.59,16.47,16.56,375200.0,15.0395,15.1398,15.0303,15.1125,375200.0
2014-03-31 12:30:00,16.58,16.6,16.54,16.56,194000.0,15.1307,15.149,15.0942,15.1125,194000.0
2014-03-31 13:00:00,16.57,16.58,16.53,16.55,93200.0,15.1216,15.1307,15.0851,15.1033,93200.0
2014-03-31 13:30:00,16.55,16.55,16.44,16.47,151600.0,15.1033,15.1033,15.003,15.0303,151600.0
2014-03-31 14:00:00,16.48,16.55,16.48,16.52,174000.0,15.0395,15.1033,15.0395,15.076,174000.0
2014-03-31 14:30:00,16.51,16.57,16.5,16.55,130800.0,15.0668,15.1216,15.0577,15.1033,130800.0
2014-03-31 15:00:00,16.55,16.56,16.5,16.55,243200.0,15.1033,15.1125,15.0577,15.1033,243200.0
2014-03-31 15:30:00,16.55,16.59,16.5,16.53,806800.0,15.1033,15.1398,15.0577,15.0851,806800.0
2014-04-01 09:30:00,16.7,16.79,16.66,16.77,756800.0,15.2402,15.3224,15.2037,15.3041,756800.0
2014-04-01 10:00:00,16.79,16.85,16.77,16.8,448800.0,15.3224,15.3771,15.3041,15.3315,448800.0
2014-04-01 10:30:00,16.82,16.84,16.71,16.74,445600.0,15.3497,15.368,15.2494,15.2767,445600.0
2014-04-01 11:00:00,16.74,16.74,16.69,16.71,149600.0,15.2767,15.2767,15.2311,15.2494,149600.0
2014-04-01 11:30:00,16.72,16.76,16.68,16.69,221200.0,15.2585,15.295,15.222,15.2311,221200.0
2014-04-01 12:00:00,16.68,16.72,16.65,16.71,401600.0,15.222,15.2585,15.1946,15.2494,401600.0
2014-04-01 12:30:00,16.72,16.74,16.71,16.72,47200.0,15.2585,15.2767,15.2494,15.2585,47200.0
2014-04-01 13:00:00,16.7,16.71,16.67,16.71,106000.0,15.2402,15.2494,15.2129,15.2494,106000.0
2014-04-01 13:30:00,16.71,16.76,16.68,16.75,144000.0,15.2494,15.295,15.222,15.2859,144000.0
2014-04-01 14:00:00,16.75,16.8,16.75,16.78,317600.0,15.2859,15.3315,15.2859,15.3132,317600.0
2014-04-01 14:30:00,16.79,16.8,16.76,16.79,160000.0,15.3224,15.3315,15.295,15.3224,160000.0
2014-04-01 15:00:00,16.79,16.83,16.77,16.82,264400.0,15.3224,15.3589,15.3041,15.3497,264400.0
2014-04-01 15:30:00,16.83,16.88,16.79,16.86,611600.0,15.3589,15.4045,15.3224,15.3862,611600.0
2014-04-02 09:30:00,16.93,16.95,16.83,16.88,923600.0,15.4501,15.4684,15.3589,15.4045,923600.0
2014-04-02 10:00:00,16.87,16.97,16.87,16.97,449200.0,15.3954,15.4866,15.3954,15.4866,449200.0
2014-04-02 10:30:00,16.98,17.02,16.96,17.0,412800.0,15.4958,15.5323,15.4775,15.514,412800.0
2014-04-02 11:00:00,17.01,17.03,16.95,16.99,278400.0,15.5231,15.5414,15.4684,15.5049,278400.0
2014-04-02 11:30:00,16.98,17.01,16.95,17.0,106000.0,15.4958,15.5231,15.4684,15.514,106000.0
2014-04-02 12:00:00,17.01,17.04,16.97,17.02,136400.0,15.5231,15.5505,15.4866,15.5323,136400.0
2014-04-02 12:30:00,17.01,17.02,16.99,17.0,72400.0,15.5231,15.5323,15.5049,15.514,72400.0
2014-04-02 13:00:00,17.0,17.0,16.92,16.95,100800.0,15.514,15.514,15.441,15.4684,100800.0
2014-04-02 13:30:00,16.94,16.95,16.89,16.92,313600.0,15.4593,15.4684,15.4136,15.441,313600.0
2014-04-02 14:00:00,16.93,16.97,16.91,16.91,232800.0,15.4501,15.4866,15.4319,15.4319,232800.0
2014-04-02 14:30:00,16.92,16.98,16.91,16.98,142400.0,15.441,15.4958,15.4319,15.4958,142400.0
2014-04-02 15:00:00,16.98,17.07,16.97,17.07,280000.0,15.4958,15.5779,15.4866,15.5779,280000.0
2014-04-02 15:30:00,17.08,17.09,17.03,17.03,517600.0,15.587,15.5961,15.5414,15.5414,517600.0
2014-04-03 09:30:00,17.11,17.12,17.03,17.08,367200.0,15.6144,15.6235,15.5414,15.587,367200.0
2014-04-03 10:00:00,17.09,17.11,16.99,16.99,307200.0,15.5961,15.6144,15.5049,15.5049,307200.0
2014-04-03 10:30:00,16.99,17.0,16.93,17.0,329200.0,15.5049,15.514,15.4501,15.514,329200.0
2014-04-03 11:00:00,17.0,17.01,16.94,16.95,181200.0,15.514,15.5231,15.4593,15.4684,181200.0
2014-04-03 11:30:00,16.96,16.97,16.92,16.93,213600.0,15.4775,15.4866,15.441,15.4501,213600.0
2014-04-03 12:00:00,16.93,16.97,16.9,16.92,109600.0,15.4501,15.4866,15.4227,15.441,109600.0
2014-04-03 12:30:00,16.92,16.92,16.86,16.89,224800.0,15.441,15.441,15.3862,15.4136,224800.0
2014-04-03 13:00:00,16.89,16.95,16.89,16.95,134800.0,15.4136,15.4684,15.4136,15.4684,134800.0
2014-04-03 13:30:00,16.95,16.99,16.93,16.94,157600.0,15.4684,15.5049,15.4501,15.4593,157600.0
2014-04-03 14:00:00,16.94,16.95,16.9,16.9,119600.0,15.4593,15.4684,15.4227,15.4227,119600.0
2014-04-03 14:30:00,16.88,16.89,16.81,16.89,296800.0,15.4045,15.4136,15.3406,15.4136,296800.0
2014-04-03 15:00:00,16.9,16.97,16.89,16.97,156400.0,15.4227,15.4866,15.4136,15.4866,156400.0
2014-04-03 15:30:00,16.97,17.02,16.96,16.96,342000.0,15.4866,15.5323,15.4775,15.4775,342000.0
2014-04-04 09:30:00,17.24,17.25,16.97,17.06,1124000.0,15.733,15.7422,15.4866,15.5688,1124000.0
2014-04-04 10:00:00,17.07,17.2,17.06,17.13,500400.0,15.5779,15.6965,15.5688,15.6326,500400.0
2014-04-04 10:30:00,17.15,17.2,17.05,17.07,341200.0,15.6509,15.6965,15.5596,15.5779,341200.0
2014-04-04 11:00:00,17.06,17.06,16.85,16.88,512000.0,15.5688,15.5688,15.3771,15.4045,512000.0
2014-04-04 11:30:00,16.89,16.94,16.72,16.8,550000.0,15.4136,15.4593,15.2585,15.3315,550000.0
2014-04-04 12:00:00,16.79,16.79,16.59,16.68,824000.0,15.3224,15.3224,15.1398,15.222,824000.0
2014-04-04 12:30:00,16.69,16.72,16.53,16.56,357600.0,15.2311,15.2585,15.0851,15.1125,357600.0
2014-04-04 13:00:00,16.56,16.64,16.5,16.56,410000.0,15.1125,15.1855,15.0577,15.1125,410000.0
2014-04-04 13:30:00,16.55,16.57,16.48,16.51,432800.0,15.1033,15.1216,15.0395,15.0668,432800.0
2014-04-04 14:00:00,16.51,16.54,16.42,16.43,698800.0,15.0668,15.0942,14.9847,14.9938,698800.0
2014-04-04 14:30:00,16.42,16.45,16.27,16.4,631200.0,14.9847,15.0121,14.8478,14.9665,631200.0
2014-04-04 15:00:00,16.4,16.49,16.31,16.47,303600.0,14.9665,15.0486,14.8843,15.0303,303600.0
2014-04-04 15:30:00,16.45,16.46,16.34,16.35,492400.0,15.0121,15.0212,14.9117,14.9208,492400.0
2014-04-07 09:30:00,16.23,16.27,16.05,16.25,1406000.0,14.8113,14.8478,14.647,14.8296,1406000.0
2014-04-07 10:00:00,16.25,16.31,16.16,16.16,585200.0,14.8296,14.8843,14.7474,14.7474,585200.0
2014-04-07 10:30:00,16.16,16.21,16.03,16.07,628400.0,14.7474,14.7931,14.6288,14.6653,628400.0
2014-04-07 11:00:00,16.07,16.14,16.02,16.05,277200.0,14.6653,14.7292,14.6197,14.647,277200.0
2014-04-07 11:30:00,16.04,16.1,15.93,15.95,562000.0,14.6379,14.6927,14.5375,14.5558,562000.0
2014-04-07 12:00:00,15.93,15.97,15.83,15.87,516400.0,14.5375,14.574,14.4463,14.4828,516400.0
2014-04-07 12:30:00,15.85,15.94,15.85,15.92,286800.0,14.4645,14.5467,14.4645,14.5284,286800.0
2014-04-07 13:00:00,15.91,15.92,15.79,15.83,376800.0,14.5193,14.5284,14.4098,14.4463,376800.0
2014-04-07 13:30:00,15.81,15.83,15.77,15.78,363200.0,14.428,14.4463,14.3915,14.4006,363200.0
2014-04-07 14:00:00,15.77,15.83,15.72,15.75,717200.0,14.3915,14.4463,14.3459,14.3733,717200.0
2014-04-07 14:30:00,15.76,15.95,15.72,15.91,676800.0,14.3824,14.5558,14.3459,14.5193,676800.0
2014-04-07 15:00:00,15.91,16.02,15.87,16.01,462800.0,14.5193,14.6197,14.4828,14.6105,462800.0
2014-04-07 15:30:00,16.01,16.01,15.8,15.81,828800.0,14.6105,14.6105,14.4189,14.428,828800.0
2014-04-08 09:30:00,15.8,15.92,15.74,15.79,1122800.0,14.4189,14.5284,14.3641,14.4098,1122800.0
2014-04-08 10:00:00,15.79,15.87,15.62,15.63,536400.0,14.4098,14.4828,14.2546,14.2638,536400.0
2014-04-08 10:30:00,15.62,15.9,15.62,15.87,532000.0,14.2546,14.5102,14.2546,14.4828,532000.0
2014-04-08 11:00:00,15.88,16.03,15.87,15.99,446800.0,14.4919,14.6288,14.4828,14.5923,446800.0
2014-04-08 11:30:00,15.98,16.0,15.89,15.99,364000.0,14.5832,14.6014,14.501,14.5923,364000.0
2014-04-08 12:00:00,15.99,16.02,15.94,16.01,263200.0,14.5923,14.6197,14.5467,14.6105,263200.0
2014-04-08 12:30:00,16.03,16.03,15.93,15.94,155200.0,14.6288,14.6288,14.5375,14.5467,155200.0
2014-04-08 13:00:00,15.93,16.08,15.93,16.06,427600.0,14.5375,14.6744,14.5375,14.6562,427600.0
2014-04-08 13:30:00,16.07,16.07,16.0,16.05,250800.0,14.6653,14.6653,14.6014,14.647,250800.0
2014-04-08 14:00:00,16.06,16.06,15.91,15.93,276800.0,14.6562,14.6562,14.5193,14.5375,276800.0
2014-04-08 14:30:00,15.93,15.98,15.88,15.96,215600.0,14.5375,14.5832,14.4919,14.5649,215600.0
2014-04-08 15:00:00,15.95,16.02,15.9,16.0,220800.0,14.5558,14.6197,14.5102,14.6014,220800.0
2014-04-08 15:30:00,16.0,16.05,15.98,16.0,1014400.0,14.6014,14.647,14.5832,14.6014,1014400.0
2014-04-09 09:30:00,16.13,16.17,16.01,16.06,1036400.0,14.7201,14.7566,14.6105,14.6562,1036400.0
2014-04-09 10:00:00,16.06,16.16,16.0,16.11,405200.0,14.6562,14.7474,14.6014,14.7018,405200.0
2014-04-09 10:30:00,16.1,16.18,16.08,16.08,219200.0,14.6927,14.7657,14.6744,14.6744,219200.0
2014-04-09 11:00:00,16.08,16.13,16.05,16.1,174800.0,14.6744,14.7201,14.647,14.6927,174800.0
2014-04-09 11:30:00,16.11,16.17,16.11,16.16,140000.0,14.7018,14.7566,14.7018,14.7474,140000.0
2014-04-09 12:00:00,16.15,16.23,16.14,16.22,299200.0,14.7383,14.8113,14.7292,14.8022,299200.0
2014-04-09 12:30:00,16.22,16.24,16.19,16.19,162400.0,14.8022,14.8204,14.7748,14.7748,162400.0
2014-04-09 13:00:00,16.21,16.23,16.19,16.19,26800.0,14.7931,14.8113,14.7748,14.7748,26800.0
2014-04-09 13:30:00,16.18,16.22,16.16,16.18,166400.0,14.7657,14.8022,14.7474,14.7657,166400.0
2014-04-09 14:00:00,16.18,16.46,16.18,16.43,1119200.0,14.7657,15.0212,14.7657,14.9938,1119200.0
2014-04-09 14:30:00,16.44,16.47,16.38,16.39,396800.0,15.003,15.0303,14.9482,14.9573,396800.0
2014-04-09 15:00:00,16.38,16.47,16.37,16.42,252000.0,14.9482,15.0303,14.9391,14.9847,252000.0
2014-04-09 15:30:00,16.44,16.53,16.43,16.53,761600.0,15.003,15.0851,14.9938,15.0851,761600.0
2014-04-10 09:30:00,16.51,16.54,16.39,16.41,636400.0,15.0668,15.0942,14.9573,14.9756,636400.0
2014-04-10 10:00:00,16.43,16.48,16.35,16.42,394400.0,14.9938,15.0395,14.9208,14.9847,394400.0
2014-04-10 10:30:00,16.46,16.46,16.25,16.25,515600.0,15.0212,15.0212,14.8296,14.8296,515600.0
2014-04-10 11:00:00,16.25,16.25,16.07,16.09,542000.0,14.8296,14.8296,14.6653,14.6836,542000.0
2014-04-10 11:30:00,16.08,16.18,16.07,16.08,555200.0,14.6744,14.7657,14.6653,14.6744,555200.0
2014-04-10 12:00:00,16.08,16.11,15.87,15.93,951200.0,14.6744,14.7018,14.4828,14.5375,951200.0
2014-04-10 12:30:00,15.93,15.96,15.81,15.81,299200.0,14.5375,14.5649,14.428,14.428,299200.0
2014-04-10 13:00:00,15.81,15.87,15.67,15.74,506400.0,14.428,14.4828,14.3003,14.3641,506400.0
2014-04-10 13:30:00,15.73,15.82,15.71,15.81,440400.0,14.355,14.4372,14.3368,14.428,440400.0
2014-04-10 14:00:00,15.81,15.88,15.77,15.77,360400.0,14.428,14.4919,14.3915,14.3915,360400.0
2014-04-10 14:30:00,15.76,15.76,15.62,15.65,417200.0,14.3824,14.3824,14.2546,14.282,417200.0
2014-04-10 15:00:00,15.64,15.65,15.42,15.51,1066800.0,14.2729,14.282,14.0721,14.1542,1066800.0
2014-04-10 15:30:00,15.51,15.65,15.47,15.47,856800.0,14.1542,14.282,14.1177,14.1177,856800.0
2014-04-11 09:30:00,15.22,15.43,15.15,15.36,1523600.0,13.8896,14.0812,13.8257,14.0174,1523600.0
2014-04-11 10:00:00,15.37,15.37,15.14,15.28,542400.0,14.0265,14.0265,13.8166,13.9444,542400.0
2014-04-11 10:30:00,15.26,15.51,15.25,15.47,517600.0,13.9261,14.1542,13.917,14.1177,517600.0
2014-04-11 11:00:00,15.47,15.54,15.39,15.44,336400.0,14.1177,14.1816,14.0447,14.0904,336400.0
2014-04-11 11:30:00,15.43,15.45,15.3,15.35,342400.0,14.0812,14.0995,13.9626,14.0082,342400.0
2014-04-11 12:00:00,15.35,15.41,15.28,15.32,242800.0,14.0082,14.063,13.9444,13.9809,242800.0
2014-04-11 12:30:00,15.32,15.38,15.29,15.33,195200.0,13.9809,14.0356,13.9535,13.99,195200.0
2014-04-11 13:00:00,15.32,15.33,15.2,15.21,192800.0,13.9809,13.99,13.8713,13.8805,192800.0
2014-04-11 13:30:00,15.2,15.31,15.17,15.2,177600.0,13.8713,13.9717,13.844,13.8713,177600.0
2014-04-11 14:00:00,15.2,15.26,15.11,15.14,305200.0,13.8713,13.9261,13.7892,13.8166,305200.0
2014-04-11 14:30:00,15.13,15.15,15.01,15.11,569200.0,13.8075,13.8257,13.698,13.7892,569200.0
2014-04-11 15:00:00,15.11,15.23,15.04,15.18,357200.0,13.7892,13.8987,13.7253,13.8531,357200.0
2014-04-11 15:30:00,15.18,15.21,15.05,15.05,885600.0,13.8531,13.8805,13.7345,13.7345,885600.0
2014-04-14 09:30:00,15.41,15.49,15.23,15.25,1568800.0,14.063,14.136,13.8987,13.917,1568800.0
2014-04-14 10:00:00,15.24,15.36,15.22,15.28,220000.0,13.9079,14.0174,13.8896,13.9444,220000.0
2014-04-14 10:30:00,15.29,15.5,15.29,15.49,544000.0,13.9535,14.1451,13.9535,14.136,544000.0
2014-04-14 11:00:00,15.49,15.5,15.4,15.43,234000.0,14.136,14.1451,14.0539,14.0812,234000.0
2014-04-14 11:30:00,15.44,15.5,15.41,15.42,228000.0,14.0904,14.1451,14.063,14.0721,228000.0
2014-04-14 12:00:00,15.41,15.47,15.39,15.45,181200.0,14.063,14.1177,14.0447,14.0995,181200.0
2014-04-14 12:30:00,15.47,15.52,15.46,15.48,170800.0,14.1177,14.1634,14.1086,14.1269,170800.0
2014-04-14 13:00:00,15.47,15.47,15.37,15.38,147600.0,14.1177,14.1177,14.0265,14.0356,147600.0
2014-04-14 13:30:00,15.37,15.43,15.34,15.36,245600.0,14.0265,14.0812,13.9991,14.0174,245600.0
2014-04-14 14:00:00,15.33,15.38,15.26,15.27,299600.0,13.99,14.0356,13.9261,13.9352,299600.0
2014-04-14 14:30:00,15.25,15.31,15.22,15.24,208000.0,13.917,13.9717,13.8896,13.9079,208000.0
2014-04-14 15:00:00,15.23,15.23,15.05,15.17,765600.0,13.8987,13.8987,13.7345,13.844,765600.0
2014-04-14 15:30:00,15.19,15.44,15.19,15.42,750000.0,13.8622,14.0904,13.8622,14.0721,750000.0
2014-04-15 09:30:00,15.51,15.75,15.47,15.71,1400000.0,14.1542,14.3733,14.1177,14.3368,1400000.0
2014-04-15 10:00:00,15.7,15.74,15.39,15.42,895600.0,14.3276,14.3641,14.0447,14.0721,895600.0
2014-04-15 10:30:00,15.4,15.51,15.32,15.36,666800.0,14.0539,14.1542,13.9809,14.0174,666800.0
2014-04-15 11:00:00,15.35,15.4,15.25,15.36,680400.0,14.0082,14.0539,13.917,14.0174,680400.0
2014-04-15 11:30:00,15.36,15.46,15.19,15.22,918400.0,14.0174,14.1086,13.8622,13.8896,918400.0
2014-04-15 12:00:00,15.24,15.24,15.12,15.22,410800.0,13.9079,13.9079,13.7983,13.8896,410800.0
2014-04-15 12:30:00,15.21,15.22,15.08,15.09,251200.0,13.8805,13.8896,13.7618,13.771,251200.0
2014-04-15 13:00:00,15.09,15.22,15.05,15.22,605600.0,13.771,13.8896,13.7345,13.8896,605600.0
2014-04-15 13:30:00,15.22,15.42,15.21,15.4,862400.0,13.8896,14.0721,13.8805,14.0539,862400.0
2014-04-15 14:00:00,15.42,15.52,15.39,15.46,502400.0,14.0721,14.1634,14.0447,14.1086,502400.0
2014-04-15 14:30:00,15.46,15.69,15.46,15.61,791200.0,14.1086,14.3185,14.1086,14.2455,791200.0
2014-04-15 15:00:00,15.61,15.75,15.56,15.73,610400.0,14.2455,14.3733,14.1999,14.355,610400.0
2014-04-15 15:30:00,15.74,15.76,15.63,15.73,756000.0,14.3641,14.3824,14.2638,14.355,756000.0
2014-04-16 09:30:00,16.04,16.1,15.88,15.95,979200.0,14.6379,14.6927,14.4919,14.5558,979200.0
2014-04-16 10:00:00,15.93,16.0,15.88,15.94,534400.0,14.5375,14.6014,14.4919,14.5467,534400.0
2014-04-16 10:30:00,15.93,15.96,15.85,15.88,344400.0,14.5375,14.5649,14.4645,14.4919,344400.0
2014-04-16 11:00:00,15.87,16.0,15.85,16.0,208000.0,14.4828,14.6014,14.4645,14.6014,208000.0
2014-04-16 11:30:00,16.0,16.05,15.96,16.04,233200.0,14.6014,14.647,14.5649,14.6379,233200.0
2014-04-16 12:00:00,16.04,16.13,16.04,16.12,279600.0,14.6379,14.7201,14.6379,14.7109,279600.0
2014-04-16 12:30:00,16.11,16.12,16.0,16.01,178400.0,14.7018,14.7109,14.6014,14.6105,178400.0
2014-04-16 13:00:00,16.01,16.08,15.95,16.05,382400.0,14.6105,14.6744,14.5558,14.647,382400.0
2014-04-16 13:30:00,16.04,16.06,15.97,16.06,307200.0,14.6379,14.6562,14.574,14.6562,307200.0
2014-04-16 14:00:00,16.06,16.07,15.97,16.02,370800.0,14.6562,14.6653,14.574,14.6197,370800.0
2014-04-16 14:30:00,16.03,16.14,16.03,16.13,429600.0,14.6288,14.7292,14.6288,14.7201,429600.0
2014-04-16 15:00:00,16.13,16.15,16.08,16.14,676000.0,14.7201,14.7383,14.6744,14.7292,676000.0
2014-04-16 15:30:00,16.14,16.22,16.11,16.22,831200.0,14.7292,14.8022,14.7018,14.8022,831200.0
2014-04-17 09:30:00,16.16,16.23,16.07,16.14,736000.0,14.7474,14.8113,14.6653,14.7292,736000.0
2014-04-17 10:00:00,16.15,16.24,16.09,16.24,460400.0,14.7383,14.8204,14.6836,14.8204,460400.0
2014-04-17 10:30:00,16.24,16.29,16.21,16.27,378000.0,14.8204,14.8661,14.7931,14.8478,378000.0
2014-04-17 11:00:00,16.26,16.3,16.22,16.26,256800.0,14.8387,14.8752,14.8022,14.8387,256800.0
2014-04-17 11:30:00,16.27,16.27,16.17,16.21,316800.0,14.8478,14.8478,14.7566,14.7931,316800.0
2014-04-17 12:00:00,16.21,16.27,16.18,16.23,493200.0,14.7931,14.8478,14.7657,14.8113,493200.0
2014-04-17 12:30:00,16.23,16.29,16.2,16.28,99600.0,14.8113,14.8661,14.7839,14.8569,99600.0
2014-04-17 13:00:00,16.28,16.36,16.28,16.34,244800.0,14.8569,14.9299,14.8569,14.9117,244800.0
2014-04-17 13:30:00,16.34,16.41,16.33,16.38,384400.0,14.9117,14.9756,14.9026,14.9482,384400.0
2014-04-17 14:00:00,16.38,16.4,16.35,16.39,167200.0,14.9482,14.9665,14.9208,14.9573,167200.0
2014-04-17 14:30:00,16.37,16.37,16.32,16.34,191200.0,14.9391,14.9391,14.8934,14.9117,191200.0
2014-04-17 15:00:00,16.34,16.42,16.33,16.38,264000.0,14.9117,14.9847,14.9026,14.9482,264000.0
2014-04-17 15:30:00,16.37,16.38,16.28,16.28,645600.0,14.9391,14.9482,14.8569,14.8569,645600.0
2014-04-21 09:30:00,16.29,16.4,16.28,16.38,365200.0,14.8661,14.9665,14.8569,14.9482,365200.0
2014-04-21 10:00:00,16.38,16.44,16.34,16.35,329600.0,14.9482,15.003,14.9117,14.9208,329600.0
2014-04-21 10:30:00,16.35,16.35,16.23,16.3,385200.0,14.9208,14.9208,14.8113,14.8752,385200.0
2014-04-21 11:00:00,16.3,16.4,16.29,16.38,222400.0,14.8752,14.9665,14.8661,14.9482,222400.0
2014-04-21 11:30:00,16.37,16.41,16.36,16.4,250000.0,14.9391,14.9756,14.9299,14.9665,250000.0
2014-04-21 12:00:00,16.4,16.42,16.36,16.39,87600.0,14.9665,14.9847,14.9299,14.9573,87600.0
2014-04-21 12:30:00,16.36,16.4,16.36,16.39,70400.0,14.9299,14.9665,14.9299,14.9573,70400.0
2014-04-21 13:00:00,16.39,16.42,16.37,16.41,251200.0,14.9573,14.9847,14.9391,14.9756,251200.0
2014-04-21 13:30:00,16.42,16.43,16.39,16.43,104400.0,14.9847,14.9938,14.9573,14.9938,104400.0
2014-04-21 14:00:00,16.44,16.45,16.41,16.43,253200.0,15.003,15.0121,14.9756,14.9938,253200.0
2014-04-21 14:30:00,16.44,16.46,16.43,16.45,190400.0,15.003,15.0212,14.9938,15.0121,190400.0
2014-04-21 15:00:00,16.46,16.46,16.4,16.41,295200.0,15.0212,15.0212,14.9665,14.9756,295200.0
2014-04-21 15:30:00,16.41,16.47,16.39,16.46,425200.0,14.9756,15.0303,14.9573,15.0212,425200.0
2014-04-22 09:30:00,16.5,16.62,16.48,16.61,767200.0,15.0577,15.1672,15.0395,15.1581,767200.0
2014-04-22 10:00:00,16.61,16.69,16.6,16.66,862000.0,15.1581,15.2311,15.149,15.2037,862000.0
2014-04-22 10:30:00,16.67,16.69,16.64,16.68,256000.0,15.2129,15.2311,15.1855,15.222,256000.0
2014-04-22 11:00:00,16.68,16.73,16.68,16.73,390000.0,15.222,15.2676,15.222,15.2676,390000.0
2014-04-22 11:30:00,16.74,16.75,16.7,16.72,376000.0,15.2767,15.2859,15.2402,15.2585,376000.0
2014-04-22 12:00:00,16.73,16.8,16.72,16.78,401600.0,15.2676,15.3315,15.2585,15.3132,401600.0
2014-04-22 12:30:00,16.78,16.78,16.75,16.78,276800.0,15.3132,15.3132,15.2859,15.3132,276800.0
2014-04-22 13:00:00,16.78,16.79,16.75,16.78,130000.0,15.3132,15.3224,15.2859,15.3132,130000.0
2014-04-22 13:30:00,16.78,16.81,16.77,16.79,282000.0,15.3132,15.3406,15.3041,15.3224,282000.0
2014-04-22 14:00:00,16.79,16.79,16.75,16.77,227600.0,15.3224,15.3224,15.2859,15.3041,227600.0
2014-04-22 14:30:00,16.77,16.81,16.77,16.77,188800.0,15.3041,15.3406,15.3041,15.3041,188800.0
2014-04-22 15:00:00,16.76,16.78,16.71,16.71,326800.0,15.295,15.3132,15.2494,15.2494,326800.0
2014-04-22 15:30:00,16.72,16.73,16.66,16.66,750000.0,15.2585,15.2676,15.2037,15.2037,750000.0
2014-04-23 09:30:00,16.65,16.68,16.57,16.61,465200.0,15.1946,15.222,15.1216,15.1581,465200.0
2014-04-23 10:00:00,16.61,16.64,16.52,16.63,413200.0,15.1581,15.1855,15.076,15.1763,413200.0
2014-04-23 10:30:00,16.62,16.68,16.59,16.63,442000.0,15.1672,15.222,15.1398,15.1763,442000.0
2014-04-23 11:00:00,16.63,16.66,16.55,16.58,101200.0,15.1763,15.2037,15.1033,15.1307,101200.0
2014-04-23 11:30:00,16.58,16.66,16.58,16.65,178000.0,15.1307,15.2037,15.1307,15.1946,178000.0
2014-04-23 12:00:00,16.65,16.65,16.58,16.58,70000.0,15.1946,15.1946,15.1307,15.1307,70000.0
2014-04-23 12:30:00,16.6,16.65,16.6,16.64,143600.0,15.149,15.1946,15.149,15.1855,143600.0
2014-04-23 13:00:00,16.63,16.64,16.6,16.63,165600.0,15.1763,15.1855,15.149,15.1763,165600.0
2014-04-23 13:30:00,16.63,16.64,16.57,16.59,101200.0,15.1763,15.1855,15.1216,15.1398,101200.0
2014-04-23 14:00:00,16.59,16.6,16.55,16.59,120400.0,15.1398,15.149,15.1033,15.1398,120400.0
2014-04-23 14:30:00,16.58,16.6,16.54,16.59,122400.0,15.1307,15.149,15.0942,15.1398,122400.0
2014-04-23 15:00:00,16.58,16.61,16.57,16.58,102000.0,15.1307,15.1581,15.1216,15.1307,102000.0
2014-04-23 15:30:00,16.58,16.6,16.56,16.57,406800.0,15.1307,15.149,15.1125,15.1216,406800.0
2014-04-24 09:30:00,16.81,16.81,16.46,16.56,1071600.0,15.3406,15.3406,15.0212,15.1125,1071600.0
2014-04-24 10:00:00,16.56,16.64,16.43,16.64,850800.0,15.1125,15.1855,14.9938,15.1855,850800.0
2014-04-24 10:30:00,16.63,16.66,16.56,16.61,360000.0,15.1763,15.2037,15.1125,15.1581,360000.0
2014-04-24 11:00:00,16.61,16.76,16.59,16.73,408000.0,15.1581,15.295,15.1398,15.2676,408000.0
2014-04-24 11:30:00,16.74,16.78,16.71,16.73,263200.0,15.2767,15.3132,15.2494,15.2676,263200.0
2014-04-24 12:00:00,16.75,16.76,16.69,16.7,95600.0,15.2859,15.295,15.2311,15.2402,95600.0
2014-04-24 12:30:00,16.71,16.75,16.7,16.75,141200.0,15.2494,15.2859,15.2402,15.2859,141200.0
2014-04-24 13:00:00,16.75,16.76,16.72,16.72,123200.0,15.2859,15.295,15.2585,15.2585,123200.0
2014-04-24 13:30:00,16.72,16.72,16.56,16.57,338000.0,15.2585,15.2585,15.1125,15.1216,338000.0
2014-04-24 14:00:00,16.58,16.64,16.56,16.61,150400.0,15.1307,15.1855,15.1125,15.1581,150400.0
2014-04-24 14:30:00,16.59,16.66,16.59,16.63,186800.0,15.1398,15.2037,15.1398,15.1763,186800.0
2014-04-24 15:00:00,16.64,16.69,16.64,16.65,162800.0,15.1855,15.2311,15.1855,15.1946,162800.0
2014-04-24 15:30:00,16.66,16.68,16.62,16.66,624400.0,15.2037,15.222,15.1672,15.2037,624400.0
2014-04-25 09:30:00,16.48,16.53,16.36,16.39,749600.0,15.0395,15.0851,14.9299,14.9573,749600.0
2014-04-25 10:00:00,16.39,16.47,16.34,16.4,372800.0,14.9573,15.0303,14.9117,14.9665,372800.0
2014-04-25 10:30:00,16.38,16.38,16.25,16.26,331600.0,14.9482,14.9482,14.8296,14.8387,331600.0
2014-04-25 11:00:00,16.26,16.32,16.19,16.31,426000.0,14.8387,14.8934,14.7748,14.8843,426000.0
2014-04-25 11:30:00,16.32,16.38,16.28,16.34,302800.0,14.8934,14.9482,14.8569,14.9117,302800.0
2014-04-25 12:00:00,16.35,16.39,16.32,16.36,106000.0,14.9208,14.9573,14.8934,14.9299,106000.0
2014-04-25 12:30:00,16.36,16.36,16.29,16.3,111200.0,14.9299,14.9299,14.8661,14.8752,111200.0
2014-04-25 13:00:00,16.3,16.3,16.23,16.28,149200.0,14.8752,14.8752,14.8113,14.8569,149200.0
2014-04-25 13:30:00,16.27,16.3,16.22,16.27,189600.0,14.8478,14.8752,14.8022,14.8478,189600.0
2014-04-25 14:00:00,16.27,16.27,16.16,16.18,261200.0,14.8478,14.8478,14.7474,14.7657,261200.0
2014-04-25 14:30:00,16.17,16.25,16.14,16.2,230400.0,14.7566,14.8296,14.7292,14.7839,230400.0
2014-04-25 15:00:00,16.2,16.28,16.18,16.27,228000.0,14.7839,14.8569,14.7657,14.8478,228000.0
2014-04-25 15:30:00,16.27,16.32,16.22,16.25,523200.0,14.8478,14.8934,14.8022,14.8296,523200.0
2014-04-28 09:30:00,16.44,16.49,16.28,16.42,644400.0,15.003,15.0486,14.8569,14.9847,644400.0
2014-04-28 10:00:00,16.42,16.6,16.4,16.56,945200.0,14.9847,15.149,14.9665,15.1125,945200.0
2014-04-28 10:30:00,16.58,16.61,16.48,16.5,465200.0,15.1307,15.1581,15.0395,15.0577,465200.0
2014-04-28 11:00:00,16.49,16.53,16.31,16.31,314400.0,15.0486,15.0851,14.8843,14.8843,314400.0
2014-04-28 11:30:00,16.31,16.39,16.21,16.22,377200.0,14.8843,14.9573,14.7931,14.8022,377200.0
2014-04-28 12:00:00,16.22,16.29,16.2,16.28,270400.0,14.8022,14.8661,14.7839,14.8569,270400.0
2014-04-28 12:30:00,16.28,16.3,16.22,16.23,259200.0,14.8569,14.8752,14.8022,14.8113,259200.0
2014-04-28 13:00:00,16.21,16.21,15.94,15.99,858400.0,14.7931,14.7931,14.5467,14.5923,858400.0
2014-04-28 13:30:00,15.99,16.07,15.9,16.02,670400.0,14.5923,14.6653,14.5102,14.6197,670400.0
2014-04-28 14:00:00,16.02,16.17,15.95,16.17,550000.0,14.6197,14.7566,14.5558,14.7566,550000.0
2014-04-28 14:30:00,16.18,16.25,16.11,16.18,314000.0,14.7657,14.8296,14.7018,14.7657,314000.0
2014-04-28 15:00:00,16.18,16.48,16.18,16.45,790000.0,14.7657,15.0395,14.7657,15.0121,790000.0
2014-04-28 15:30:00,16.45,16.5,16.4,16.4,664400.0,15.0121,15.0577,14.9665,14.9665,664400.0
2014-04-29 09:30:00,16.56,16.68,16.52,16.62,934800.0,15.1125,15.222,15.076,15.1672,934800.0
2014-04-29 10:00:00,16.61,16.65,16.45,16.47,400400.0,15.1581,15.1946,15.0121,15.0303,400400.0
2014-04-29 10:30:00,16.45,16.61,16.45,16.57,300400.0,15.0121,15.1581,15.0121,15.1216,300400.0
2014-04-29 11:00:00,16.58,16.63,16.52,16.62,206400.0,15.1307,15.1763,15.076,15.1672,206400.0
2014-04-29 11:30:00,16.63,16.65,16.59,16.62,206400.0,15.1763,15.1946,15.1398,15.1672,206400.0
2014-04-29 12:00:00,16.62,16.67,16.6,16.66,181600.0,15.1672,15.2129,15.149,15.2037,181600.0
2014-04-29 12:30:00,16.66,16.7,16.65,16.68,249200.0,15.2037,15.2402,15.1946,15.222,249200.0
2014-04-29 13:00:00,16.68,16.68,16.61,16.64,178000.0,15.222,15.222,15.1581,15.1855,178000.0
2014-04-29 13:30:00,16.64,16.69,16.6,16.69,176800.0,15.1855,15.2311,15.149,15.2311,176800.0
2014-04-29 14:00:00,16.68,16.69,16.64,16.65,184400.0,15.222,15.2311,15.1855,15.1946,184400.0
2014-04-29 14:30:00,16.65,16.65,16.63,16.64,70400.0,15.1946,15.1946,15.1763,15.1855,70400.0
2014-04-29 15:00:00,16.65,16.67,16.65,16.67,160800.0,15.1946,15.2129,15.1946,15.2129,160800.0
2014-04-29 15:30:00,16.66,16.67,16.61,16.63,472400.0,15.2037,15.2129,15.1581,15.1763,472400.0
2014-04-30 09:30:00,16.55,16.62,16.49,16.54,580800.0,15.1033,15.1672,15.0486,15.0942,580800.0
2014-04-30 10:00:00,16.51,16.64,16.48,16.64,454000.0,15.0668,15.1855,15.0395,15.1855,454000.0
2014-04-30 10:30:00,16.64,16.72,16.63,16.67,240000.0,15.1855,15.2585,15.1763,15.2129,240000.0
2014-04-30 11:00:00,16.67,16.67,16.59,16.61,202000.0,15.2129,15.2129,15.1398,15.1581,202000.0
2014-04-30 11:30:00,16.63,16.66,16.62,16.63,110800.0,15.1763,15.2037,15.1672,15.1763,110800.0
2014-04-30 12:00:00,16.65,16.68,16.65,16.67,170000.0,15.1946,15.222,15.1946,15.2129,170000.0
2014-04-30 12:30:00,16.68,16.7,16.66,16.7,53200.0,15.222,15.2402,15.2037,15.2402,53200.0
2014-04-30 13:00:00,16.69,16.72,16.67,16.7,133600.0,15.2311,15.2585,15.2129,15.2402,133600.0
2014-04-30 13:30:00,16.7,16.7,16.66,16.66,135200.0,15.2402,15.2402,15.2037,15.2037,135200.0
2014-04-30 14:00:00,16.65,16.77,16.6,16.7,464000.0,15.1946,15.3041,15.149,15.2402,464000.0
2014-04-30 14:30:00,16.71,16.83,16.71,16.78,648000.0,15.2494,15.3589,15.2494,15.3132,648000.0
2014-04-30 15:00:00,16.79,16.8,16.66,16.75,349200.0,15.3224,15.3315,15.2037,15.2859,349200.0
2014-04-30 15:30:00,16.77,16.81,16.71,16.8,562400.0,15.3041,15.3406,15.2494,15.3315,562400.0
2014-05-01 09:30:00,16.76,16.84,16.7,16.73,605600.0,15.295,15.368,15.2402,15.2676,605600.0
2014-05-01 10:00:00,16.74,16.77,16.63,16.71,566400.0,15.2767,15.3041,15.1763,15.2494,566400.0
2014-05-01 10:30:00,16.72,16.84,16.72,16.81,321200.0,15.2585,15.368,15.2585,15.3406,321200.0
2014-05-01 11:00:00,16.82,16.84,16.78,16.84,81200.0,15.3497,15.368,15.3132,15.368,81200.0
2014-05-01 11:30:00,16.84,16.92,16.81,16.82,416000.0,15.368,15.441,15.3406,15.3497,416000.0
2014-05-01 12:00:00,16.82,16.88,16.81,16.86,224400.0,15.3497,15.4045,15.3406,15.3862,224400.0
2014-05-01 12:30:00,16.86,16.87,16.81,16.83,238400.0,15.3862,15.3954,15.3406,15.3589,238400.0
2014-05-01 13:00:00,16.84,16.86,16.79,16.81,263600.0,15.368,15.3862,15.3224,15.3406,263600.0
2014-05-01 13:30:00,16.79,16.82,16.69,16.71,355600.0,15.3224,15.3497,15.2311,15.2494,355600.0
2014-05-01 14:00:00,16.71,16.79,16.71,16.79,197200.0,15.2494,15.3224,15.2494,15.3224,197200.0
2014-05-01 14:30:00,16.8,16.8,16.67,16.74,199200.0,15.3315,15.3315,15.2129,15.2767,199200.0
2014-05-01 15:00:00,16.73,16.79,16.69,16.71,318000.0,15.2676,15.3224,15.2311,15.2494,318000.0
2014-05-01 15:30:00,16.71,16.78,16.69,16.78,547600.0,15.2494,15.3132,15.2311,15.3132,547600.0
2014-05-02 09:30:00,16.78,16.93,16.72,16.86,665200.0,15.3132,15.4501,15.2585,15.3862,665200.0
2014-05-02 10:00:00,16.87,17.0,16.85,16.92,528800.0,15.3954,15.514,15.3771,15.441,528800.0
2014-05-02 10:30:00,16.92,16.97,16.69,16.75,559600.0,15.441,15.4866,15.2311,15.2859,559600.0
2014-05-02 11:00:00,16.74,16.82,16.71,16.72,416000.0,15.2767,15.3497,15.2494,15.2585,416000.0
2014-05-02 11:30:00,16.72,16.85,16.72,16.83,249200.0,15.2585,15.3771,15.2585,15.3589,249200.0
2014-05-02 12:00:00,16.82,16.82,16.77,16.8,94400.0,15.3497,15.3497,15.3041,15.3315,94400.0
2014-05-02 12:30:00,16.8,16.84,16.79,16.81,88000.0,15.3315,15.368,15.3224,15.3406,88000.0
2014-05-02 13:00:00,16.81,16.83,16.71,16.72,260000.0,15.3406,15.3589,15.2494,15.2585,260000.0
2014-05-02 13:30:00,16.7,16.76,16.69,16.7,251200.0,15.2402,15.295,15.2311,15.2402,251200.0
2014-05-02 14:00:00,16.68,16.72,16.64,16.68,412000.0,15.222,15.2585,15.1855,15.222,412000.0
2014-05-02 14:30:00,16.7,16.75,16.68,16.71,164800.0,15.2402,15.2859,15.222,15.2494,164800.0
2014-05-02 15:00:00,16.72,16.78,16.71,16.71,190000.0,15.2585,15.3132,15.2494,15.2494,190000.0
2014-05-02 15:30:00,16.7,16.74,16.67,16.71,344000.0,15.2402,15.2767,15.2129,15.2494,344000.0
2014-05-05 09:30:00,16.47,16.51,16.33,16.51,681200.0,15.0303,15.0668,14.9026,15.0668,681200.0
2014-05-05 10:00:00,16.53,16.66,16.49,16.59,449200.0,15.0851,15.2037,15.0486,15.1398,449200.0
2014-05-05 10:30:00,16.61,16.75,16.6,16.71,333600.0,15.1581,15.2859,15.149,15.2494,333600.0
2014-05-05 11:00:00,16.7,16.73,16.67,16.7,158800.0,15.2402,15.2676,15.2129,15.2402,158800.0
2014-05-05 11:30:00,16.71,16.79,16.71,16.75,282000.0,15.2494,15.3224,15.2494,15.2859,282000.0
2014-05-05 12:00:00,16.75,16.76,16.71,16.75,85600.0,15.2859,15.295,15.2494,15.2859,85600.0
2014-05-05 12:30:00,16.74,16.75,16.69,16.7,78800.0,15.2767,15.2859,15.2311,15.2402,78800.0
2014-05-05 13:00:00,16.7,16.71,16.67,16.69,124800.0,15.2402,15.2494,15.2129,15.2311,124800.0
2014-05-05 13:30:00,16.71,16.73,16.69,16.72,77200.0,15.2494,15.2676,15.2311,15.2585,77200.0
2014-05-05 14:00:00,16.73,16.76,16.73,16.75,108400.0,15.2676,15.295,15.2676,15.2859,108400.0
2014-05-05 14:30:00,16.75,16.83,16.75,16.8,273600.0,15.2859,15.3589,15.2859,15.3315,273600.0
2014-05-05 15:00:00,16.81,16.81,16.78,16.78,174400.0,15.3406,15.3406,15.3132,15.3132,174400.0
2014-05-05 15:30:00,16.81,16.82,16.76,16.8,688400.0,15.3406,15.3497,15.295,15.3315,688400.0
2014-05-06 09:30:00,16.68,16.68,16.56,16.66,960800.0,15.222,15.222,15.1125,15.2037,960800.0
2014-05-06 10:00:00,16.66,16.68,16.58,16.68,464000.0,15.2037,15.222,15.1307,15.222,464000.0
2014-05-06 10:30:00,16.68,16.72,16.58,16.58,418800.0,15.222,15.2585,15.1307,15.1307,418800.0
2014-05-06 11:00:00,16.58,16.63,16.54,16.59,324800.0,15.1307,15.1763,15.0942,15.1398,324800.0
2014-05-06 11:30:00,16.6,16.66,16.6,16.66,66400.0,15.149,15.2037,15.149,15.2037,66400.0
2014-05-06 12:00:00,16.65,16.65,16.56,16.6,156400.0,15.1946,15.1946,15.1125,15.149,156400.0
2014-05-06 12:30:00,16.59,16.63,16.59,16.6,64400.0,15.1398,15.1763,15.1398,15.149,64400.0
2014-05-06 13:00:00,16.6,16.6,16.51,16.52,267200.0,15.149,15.149,15.0668,15.076,267200.0
2014-05-06 13:30:00,16.52,16.54,16.43,16.44,380400.0,15.076,15.0942,14.9938,15.003,380400.0
2014-05-06 14:00:00,16.43,16.47,16.38,16.42,664000.0,14.9938,15.0303,14.9482,14.9847,664000.0
2014-05-06 14:30:00,16.41,16.46,16.39,16.42,417200.0,14.9756,15.0212,14.9573,14.9847,417200.0
2014-05-06 15:00:00,16.41,16.49,16.36,16.44,510800.0,14.9756,15.0486,14.9299,15.003,510800.0
2014-05-06 15:30:00,16.43,16.47,16.36,16.38,520000.0,14.9938,15.0303,14.9299,14.9482,520000.0
2014-05-07 09:30:00,16.54,16.6,16.4,16.41,493600.0,15.0942,15.149,14.9665,14.9756,493600.0
2014-05-07 10:00:00,16.42,16.5,16.16,16.28,758000.0,14.9847,15.0577,14.7474,14.8569,758000.0
2014-05-07 10:30:00,16.28,16.43,16.27,16.36,525600.0,14.8569,14.9938,14.8478,14.9299,525600.0
2014-05-07 11:00:00,16.36,16.43,16.32,16.38,195200.0,14.9299,14.9938,14.8934,14.9482,195200.0
2014-05-07 11:30:00,16.38,16.61,16.37,16.56,576400.0,14.9482,15.1581,14.9391,15.1125,576400.0
2014-05-07 12:00:00,16.57,16.58,16.51,16.54,242000.0,15.1216,15.1307,15.0668,15.0942,242000.0
2014-05-07 12:30:00,16.55,16.55,16.44,16.46,142000.0,15.1033,15.1033,15.003,15.0212,142000.0
2014-05-07 13:00:00,16.46,16.52,16.42,16.48,211200.0,15.0212,15.076,14.9847,15.0395,211200.0
2014-05-07 13:30:00,16.5,16.55,16.4,16.41,190000.0,15.0577,15.1033,14.9665,14.9756,190000.0
2014-05-07 14:00:00,16.4,16.56,16.39,16.55,292800.0,14.9665,15.1125,14.9573,15.1033,292800.0
2014-05-07 14:30:00,16.56,16.58,16.5,16.55,126400.0,15.1125,15.1307,15.0577,15.1033,126400.0
2014-05-07 15:00:00,16.54,16.54,16.48,16.53,144800.0,15.0942,15.0942,15.0395,15.0851,144800.0
2014-05-07 15:30:00,16.52,16.67,16.52,16.66,414400.0,15.076,15.2129,15.076,15.2037,414400.0
2014-05-08 09:30:00,16.59,16.85,16.56,16.83,752400.0,15.1398,15.3771,15.1125,15.3589,752400.0
2014-05-08 10:00:00,16.85,16.9,16.84,16.85,413600.0,15.3771,15.4227,15.368,15.3771,413600.0
2014-05-08 10:30:00,16.85,16.86,16.78,16.83,204800.0,15.3771,15.3862,15.3132,15.3589,204800.0
2014-05-08 11:00:00,16.83,16.89,16.81,16.87,88400.0,15.3589,15.4136,15.3406,15.3954,88400.0
2014-05-08 11:30:00,16.88,16.95,16.88,16.92,188000.0,15.4045,15.4684,15.4045,15.441,188000.0
2014-05-08 12:00:00,16.93,16.93,16.9,16.92,108800.0,15.4501,15.4501,15.4227,15.441,108800.0
2014-05-08 12:30:00,16.92,16.93,16.83,16.84,154800.0,15.441,15.4501,15.3589,15.368,154800.0
2014-05-08 13:00:00,16.84,16.87,16.72,16.79,266800.0,15.368,15.3954,15.2585,15.3224,266800.0
2014-05-08 13:30:00,16.78,16.81,16.71,16.75,198400.0,15.3132,15.3406,15.2494,15.2859,198400.0
2014-05-08 14:00:00,16.75,16.75,16.61,16.69,327200.0,15.2859,15.2859,15.1581,15.2311,327200.0
2014-05-08 14:30:00,16.67,16.7,16.53,16.55,264000.0,15.2129,15.2402,15.0851,15.1033,264000.0
2014-05-08 15:00:00,16.54,16.61,16.44,16.6,313200.0,15.0942,15.1581,15.003,15.149,313200.0
2014-05-08 15:30:00,16.6,16.62,16.54,16.59,299600.0,15.149,15.1672,15.0942,15.1398,299600.0
2014-05-09 09:30:00,16.59,16.61,16.38,16.44,1445200.0,15.1398,15.1581,14.9482,15.003,1445200.0
2014-05-09 10:00:00,16.44,16.56,16.38,16.5,943600.0,15.003,15.1125,14.9482,15.0577,943600.0
2014-05-09 10:30:00,16.5,16.53,16.42,16.44,226800.0,15.0577,15.0851,14.9847,15.003,226800.0
2014-05-09 11:00:00,16.42,16.46,16.38,16.46,392800.0,14.9847,15.0212,14.9482,15.0212,392800.0
2014-05-09 11:30:00,16.47,16.54,16.45,16.51,271600.0,15.0303,15.0942,15.0121,15.0668,271600.0
2014-05-09 12:00:00,16.5,16.55,16.47,16.52,146000.0,15.0577,15.1033,15.0303,15.076,146000.0
2014-05-09 12:30:00,16.51,16.69,16.51,16.67,771600.0,15.0668,15.2311,15.0668,15.2129,771600.0
2014-05-09 13:00:00,16.68,16.68,16.61,16.63,312800.0,15.222,15.222,15.1581,15.1763,312800.0
2014-05-09 13:30:00,16.63,16.65,16.56,16.56,317600.0,15.1763,15.1946,15.1125,15.1125,317600.0
2014-05-09 14:00:00,16.58,16.58,16.49,16.49,282000.0,15.1307,15.1307,15.0486,15.0486,282000.0
2014-05-09 14:30:00,16.5,16.6,16.5,16.58,225600.0,15.0577,15.149,15.0577,15.1307,225600.0
2014-05-09 15:00:00,16.59,16.63,16.58,16.6,275600.0,15.1398,15.1763,15.1307,15.149,275600.0
2014-05-09 15:30:00,16.61,16.68,16.6,16.68,521200.0,15.1581,15.222,15.149,15.222,521200.0
2014-05-12 09:30:00,16.9,17.04,16.88,17.03,1423600.0,15.4227,15.5505,15.4045,15.5414,1423600.0
2014-05-12 10:00:00,17.04,17.08,17.02,17.05,448000.0,15.5505,15.587,15.5323,15.5596,448000.0
2014-05-12 10:30:00,17.05,17.08,17.01,17.03,269200.0,15.5596,15.587,15.5231,15.5414,269200.0
2014-05-12 11:00:00,17.03,17.06,17.02,17.05,234800.0,15.5414,15.5688,15.5323,15.5596,234800.0
2014-05-12 11:30:00,17.06,17.09,17.05,17.06,231600.0,15.5688,15.5961,15.5596,15.5688,231600.0
2014-05-12 12:00:00,17.06,17.12,17.05,17.08,340800.0,15.5688,15.6235,15.5596,15.587,340800.0
2014-05-12 12:30:00,17.08,17.09,17.05,17.06,136400.0,15.587,15.5961,15.5596,15.5688,136400.0
2014-05-12 13:00:00,17.05,17.09,17.05,17.09,127600.0,15.5596,15.5961,15.5596,15.5961,127600.0
2014-05-12 13:30:00,17.09,17.11,17.07,17.11,110400.0,15.5961,15.6144,15.5779,15.6144,110400.0
2014-05-12 14:00:00,17.1,17.13,17.08,17.1,205200.0,15.6053,15.6326,15.587,15.6053,205200.0
2014-05-12 14:30:00,17.1,17.15,17.1,17.14,152400.0,15.6053,15.6509,15.6053,15.6418,152400.0
2014-05-12 15:00:00,17.14,17.17,17.12,17.12,488400.0,15.6418,15.6691,15.6235,15.6235,488400.0
2014-05-12 15:30:00,17.12,17.18,17.12,17.16,833200.0,15.6235,15.6783,15.6235,15.66,833200.0
2014-05-13 09:30:00,17.21,17.29,17.17,17.23,434400.0,15.7056,15.7787,15.6691,15.7239,434400.0
2014-05-13 10:00:00,17.22,17.3,17.2,17.29,332400.0,15.7148,15.7878,15.6965,15.7787,332400.0
2014-05-13 10:30:00,17.29,17.33,17.27,17.27,300800.0,15.7787,15.8152,15.7604,15.7604,300800.0
2014-05-13 11:00:00,17.27,17.28,17.19,17.23,274000.0,15.7604,15.7695,15.6874,15.7239,274000.0
2014-05-13 11:30:00,17.23,17.24,17.16,17.18,193600.0,15.7239,15.733,15.66,15.6783,193600.0
2014-05-13 12:00:00,17.18,17.23,17.17,17.2,117600.0,15.6783,15.7239,15.6691,15.6965,117600.0
2014-05-13 12:30:00,17.2,17.24,17.17,17.22,86800.0,15.6965,15.733,15.6691,15.7148,86800.0
2014-05-13 13:00:00,17.2,17.23,17.18,17.21,84000.0,15.6965,15.7239,15.6783,15.7056,84000.0
2014-05-13 13:30:00,17.22,17.22,17.16,17.19,113200.0,15.7148,15.7148,15.66,15.6874,113200.0
2014-05-13 14:00:00,17.2,17.22,17.19,17.2,146800.0,15.6965,15.7148,15.6874,15.6965,146800.0
2014-05-13 14:30:00,17.21,17.24,17.2,17.22,91200.0,15.7056,15.733,15.6965,15.7148,91200.0
2014-05-13 15:00:00,17.22,17.23,17.15,17.19,176800.0,15.7148,15.7239,15.6509,15.6874,176800.0
2014-05-13 15:30:00,17.19,17.22,17.18,17.2,656800.0,15.6874,15.7148,15.6783,15.6965,656800.0
2014-05-14 09:30:00,17.16,17.18,17.05,17.13,566400.0,15.66,15.6783,15.5596,15.6326,566400.0
2014-05-14 10:00:00,17.14,17.17,17.04,17.11,338000.0,15.6418,15.6691,15.5505,15.6144,338000.0
2014-05-14 10:30:00,17.11,17.16,17.06,17.08,282000.0,15.6144,15.66,15.5688,15.587,282000.0
2014-05-14 11:00:00,17.09,17.1,17.06,17.1,135200.0,15.5961,15.6053,15.5688,15.6053,135200.0
2014-05-14 11:30:00,17.09,17.14,17.08,17.08,133600.0,15.5961,15.6418,15.587,15.587,133600.0
2014-05-14 12:00:00,17.09,17.12,17.08,17.09,79200.0,15.5961,15.6235,15.587,15.5961,79200.0
2014-05-14 12:30:00,17.08,17.12,17.08,17.1,64400.0,15.587,15.6235,15.587,15.6053,64400.0
2014-05-14 13:00:00,17.12,17.14,17.11,17.11,47200.0,15.6235,15.6418,15.6144,15.6144,47200.0
2014-05-14 13:30:00,17.11,17.11,17.09,17.11,30000.0,15.6144,15.6144,15.5961,15.6144,30000.0
2014-05-14 14:00:00,17.11,17.11,17.08,17.1,48000.0,15.6144,15.6144,15.587,15.6053,48000.0
2014-05-14 14:30:00,17.11,17.11,16.99,17.01,200800.0,15.6144,15.6144,15.5049,15.5231,200800.0
2014-05-14 15:00:00,17.0,17.01,16.94,16.97,225600.0,15.514,15.5231,15.4593,15.4866,225600.0
2014-05-14 15:30:00,16.97,16.98,16.88,16.96,402400.0,15.4866,15.4958,15.4045,15.4775,402400.0
2014-05-15 09:30:00,16.84,16.86,16.57,16.65,1197200.0,15.368,15.3862,15.1216,15.1946,1197200.0
2014-05-15 10:00:00,16.65,16.66,16.41,16.47,973200.0,15.1946,15.2037,14.9756,15.0303,973200.0
2014-05-15 10:30:00,16.49,16.53,16.4,16.47,607200.0,15.0486,15.0851,14.9665,15.0303,607200.0
2014-05-15 11:00:00,16.47,16.49,16.31,16.32,515600.0,15.0303,15.0486,14.8843,14.8934,515600.0
2014-05-15 11:30:00,16.33,16.44,16.26,16.29,316800.0,14.9026,15.003,14.8387,14.8661,316800.0
2014-05-15 12:00:00,16.29,16.36,16.28,16.31,450000.0,14.8661,14.9299,14.8569,14.8843,450000.0
2014-05-15 12:30:00,16.31,16.42,16.31,16.42,258400.0,14.8843,14.9847,14.8843,14.9847,258400.0
2014-05-15 13:00:00,16.41,16.41,16.34,16.36,236000.0,14.9756,14.9756,14.9117,14.9299,236000.0
2014-05-15 13:30:00,16.36,16.39,16.3,16.39,217200.0,14.9299,14.9573,14.8752,14.9573,217200.0
2014-05-15 14:00:00,16.39,16.48,16.35,16.42,471200.0,14.9573,15.0395,14.9208,14.9847,471200.0
2014-05-15 14:30:00,16.43,16.53,16.42,16.49,377200.0,14.9938,15.0851,14.9847,15.0486,377200.0
2014-05-15 15:00:00,16.5,16.51,16.4,16.43,247200.0,15.0577,15.0668,14.9665,14.9938,247200.0
2014-05-15 15:30:00,16.45,16.54,16.43,16.5,1025200.0,15.0121,15.0942,14.9938,15.0577,1025200.0
2014-05-16 09:30:00,16.54,16.54,16.39,16.49,689200.0,15.0942,15.0942,14.9573,15.0486,689200.0
2014-05-16 10:00:00,16.5,16.52,16.33,16.34,262800.0,15.0577,15.076,14.9026,14.9117,262800.0
2014-05-16 10:30:00,16.37,16.5,16.36,16.46,316400.0,14.9391,15.0577,14.9299,15.0212,316400.0
2014-05-16 11:00:00,16.46,16.54,16.44,16.51,267600.0,15.0212,15.0942,15.003,15.0668,267600.0
2014-05-16 11:30:00,16.52,16.55,16.47,16.51,117200.0,15.076,15.1033,15.0303,15.0668,117200.0
2014-05-16 12:00:00,16.5,16.54,16.5,16.5,67200.0,15.0577,15.0942,15.0577,15.0577,67200.0
2014-05-16 12:30:00,16.5,16.53,16.47,16.48,27200.0,15.0577,15.0851,15.0303,15.0395,27200.0
2014-05-16 13:00:00,16.46,16.49,16.42,16.47,158800.0,15.0212,15.0486,14.9847,15.0303,158800.0
2014-05-16 13:30:00,16.49,16.49,16.45,16.46,78400.0,15.0486,15.0486,15.0121,15.0212,78400.0
2014-05-16 14:00:00,16.45,16.47,16.42,16.46,220000.0,15.0121,15.0303,14.9847,15.0212,220000.0
2014-05-16 14:30:00,16.46,16.62,16.46,16.62,192400.0,15.0212,15.1672,15.0212,15.1672,192400.0
2014-05-16 15:00:00,16.63,16.68,16.61,16.63,439600.0,15.1763,15.222,15.1581,15.1763,439600.0
2014-05-16 15:30:00,16.62,16.69,16.62,16.68,536800.0,15.1672,15.2311,15.1672,15.222,536800.0
2014-05-19 09:30:00,16.59,16.76,16.53,16.72,888400.0,15.1398,15.295,15.0851,15.2585,888400.0
2014-05-19 10:00:00,16.72,16.78,16.65,16.75,399600.0,15.2585,15.3132,15.1946,15.2859,399600.0
2014-05-19 10:30:00,16.75,16.76,16.72,16.74,226800.0,15.2859,15.295,15.2585,15.2767,226800.0
2014-05-19 11:00:00,16.74,16.86,16.74,16.84,371600.0,15.2767,15.3862,15.2767,15.368,371600.0
2014-05-19 11:30:00,16.84,16.84,16.81,16.83,104800.0,15.368,15.368,15.3406,15.3589,104800.0
2014-05-19 12:00:00,16.83,16.86,16.83,16.84,128000.0,15.3589,15.3862,15.3589,15.368,128000.0
2014-05-19 12:30:00,16.85,16.85,16.78,16.8,287600.0,15.3771,15.3771,15.3132,15.3315,287600.0
2014-05-19 13:00:00,16.8,16.83,16.79,16.8,108800.0,15.3315,15.3589,15.3224,15.3315,108800.0
2014-05-19 13:30:00,16.79,16.85,16.79,16.84,98400.0,15.3224,15.3771,15.3224,15.368,98400.0
2014-05-19 14:00:00,16.84,16.89,16.83,16.87,119600.0,15.368,15.4136,15.3589,15.3954,119600.0
2014-05-19 14:30:00,16.86,16.87,16.83,16.84,155200.0,15.3862,15.3954,15.3589,15.368,155200.0
2014-05-19 15:00:00,16.84,16.86,16.8,16.84,228800.0,15.368,15.3862,15.3315,15.368,228800.0
2014-05-19 15:30:00,16.86,16.9,16.86,16.86,332000.0,15.3862,15.4227,15.3862,15.3862,332000.0
2014-05-20 09:30:00,16.83,16.83,16.66,16.68,600400.0,15.3589,15.3589,15.2037,15.222,600400.0
2014-05-20 10:00:00,16.67,16.76,16.66,16.68,526000.0,15.2129,15.295,15.2037,15.222,526000.0
2014-05-20 10:30:00,16.67,16.8,16.67,16.8,276400.0,15.2129,15.3315,15.2129,15.3315,276400.0
2014-05-20 11:00:00,16.81,16.81,16.74,16.75,210000.0,15.3406,15.3406,15.2767,15.2859,210000.0
2014-05-20 11:30:00,16.73,16.81,16.73,16.75,216800.0,15.2676,15.3406,15.2676,15.2859,216800.0
2014-05-20 12:00:00,16.75,16.75,16.57,16.6,482400.0,15.2859,15.2859,15.1216,15.149,482400.0
2014-05-20 12:30:00,16.6,16.62,16.56,16.6,501200.0,15.149,15.1672,15.1125,15.149,501200.0
2014-05-20 13:00:00,16.59,16.59,16.48,16.53,283200.0,15.1398,15.1398,15.0395,15.0851,283200.0
2014-05-20 13:30:00,16.53,16.54,16.41,16.42,539200.0,15.0851,15.0942,14.9756,14.9847,539200.0
2014-05-20 14:00:00,16.42,16.52,16.42,16.48,198000.0,14.9847,15.076,14.9847,15.0395,198000.0
2014-05-20 14:30:00,16.49,16.49,16.43,16.46,202800.0,15.0486,15.0486,14.9938,15.0212,202800.0
2014-05-20 15:00:00,16.46,16.56,16.45,16.53,236000.0,15.0212,15.1125,15.0121,15.0851,236000.0
2014-05-20 15:30:00,16.53,16.62,16.52,16.53,608000.0,15.0851,15.1672,15.076,15.0851,608000.0
2014-05-21 09:30:00,16.67,16.87,16.67,16.82,1022800.0,15.2129,15.3954,15.2129,15.3497,1022800.0
2014-05-21 10:00:00,16.83,16.85,16.81,16.84,337200.0,15.3589,15.3771,15.3406,15.368,337200.0
2014-05-21 10:30:00,16.84,16.9,16.84,16.84,291600.0,15.368,15.4227,15.368,15.368,291600.0
2014-05-21 11:00:00,16.84,16.86,16.77,16.77,186800.0,15.368,15.3862,15.3041,15.3041,186800.0
2014-05-21 11:30:00,16.79,16.8,16.73,16.75,242400.0,15.3224,15.3315,15.2676,15.2859,242400.0
2014-05-21 12:00:00,16.77,16.8,16.75,16.8,147200.0,15.3041,15.3315,15.2859,15.3315,147200.0
2014-05-21 12:30:00,16.81,16.86,16.81,16.84,122400.0,15.3406,15.3862,15.3406,15.368,122400.0
2014-05-21 13:00:00,16.85,16.88,16.84,16.85,146400.0,15.3771,15.4045,15.368,15.3771,146400.0
2014-05-21 13:30:00,16.85,16.87,16.82,16.86,136800.0,15.3771,15.3954,15.3497,15.3862,136800.0
2014-05-21 14:00:00,16.86,16.93,16.78,16.87,478400.0,15.3862,15.4501,15.3132,15.3954,478400.0
2014-05-21 14:30:00,16.88,16.92,16.86,16.9,199200.0,15.4045,15.441,15.3862,15.4227,199200.0
2014-05-21 15:00:00,16.89,16.98,16.89,16.94,304000.0,15.4136,15.4958,15.4136,15.4593,304000.0
2014-05-21 15:30:00,16.95,16.96,16.92,16.95,489600.0,15.4684,15.4775,15.441,15.4684,489600.0
2014-05-22 09:30:00,16.97,17.06,16.89,17.03,507200.0,15.4866,15.5688,15.4136,15.5414,507200.0
2014-05-22 10:00:00,17.04,17.06,16.96,17.01,206400.0,15.5505,15.5688,15.4775,15.5231,206400.0
2014-05-22 10:30:00,17.01,17.11,17.01,17.09,180800.0,15.5231,15.6144,15.5231,15.5961,180800.0
2014-05-22 11:00:00,17.09,17.14,17.07,17.13,267600.0,15.5961,15.6418,15.5779,15.6326,267600.0
2014-05-22 11:30:00,17.14,17.17,17.11,17.14,108400.0,15.6418,15.6691,15.6144,15.6418,108400.0
2014-05-22 12:00:00,17.12,17.13,17.1,17.13,119600.0,15.6235,15.6326,15.6053,15.6326,119600.0
2014-05-22 12:30:00,17.12,17.13,17.1,17.1,33200.0,15.6235,15.6326,15.6053,15.6053,33200.0
2014-05-22 13:00:00,17.11,17.16,17.11,17.16,136000.0,15.6144,15.66,15.6144,15.66,136000.0
2014-05-22 13:30:00,17.15,17.17,17.14,17.15,42400.0,15.6509,15.6691,15.6418,15.6509,42400.0
2014-05-22 14:00:00,17.15,17.16,17.14,17.15,84400.0,15.6509,15.66,15.6418,15.6509,84400.0
2014-05-22 14:30:00,17.16,17.18,17.15,17.18,122800.0,15.66,15.6783,15.6509,15.6783,122800.0
2014-05-22 15:00:00,17.17,17.17,17.11,17.11,101200.0,15.6691,15.6691,15.6144,15.6144,101200.0
2014-05-22 15:30:00,17.12,17.13,17.07,17.08,281200.0,15.6235,15.6326,15.5779,15.587,281200.0
2014-05-23 09:30:00,17.12,17.16,17.1,17.15,970000.0,15.6235,15.66,15.6053,15.6509,970000.0
2014-05-23 10:00:00,17.16,17.22,17.14,17.22,336000.0,15.66,15.7148,15.6418,15.7148,336000.0
2014-05-23 10:30:00,17.22,17.24,17.21,17.23,202000.0,15.7148,15.733,15.7056,15.7239,202000.0
2014-05-23 11:00:00,17.23,17.25,17.21,17.22,218000.0,15.7239,15.7422,15.7056,15.7148,218000.0
2014-05-23 11:30:00,17.22,17.25,17.22,17.24,90400.0,15.7148,15.7422,15.7148,15.733,90400.0
2014-05-23 12:00:00,17.24,17.26,17.24,17.25,78000.0,15.733,15.7513,15.733,15.7422,78000.0
2014-05-23 12:30:00,17.25,17.28,17.25,17.26,152800.0,15.7422,15.7695,15.7422,15.7513,152800.0
2014-05-23 13:00:00,17.25,17.26,17.23,17.25,206000.0,15.7422,15.7513,15.7239,15.7422,206000.0
2014-05-23 13:30:00,17.25,17.26,17.23,17.25,268400.0,15.7422,15.7513,15.7239,15.7422,268400.0
2014-05-23 14:00:00,17.25,17.27,17.24,17.26,254800.0,15.7422,15.7604,15.733,15.7513,254800.0
2014-05-23 14:30:00,17.26,17.27,17.25,17.27,81600.0,15.7513,15.7604,15.7422,15.7604,81600.0
2014-05-23 15:00:00,17.27,17.3,17.27,17.3,148800.0,15.7604,15.7878,15.7604,15.7878,148800.0
2014-05-23 15:30:00,17.3,17.32,17.29,17.3,926800.0,15.7878,15.806,15.7787,15.7878,926800.0
2014-05-27 09:30:00,17.48,17.54,17.46,17.49,762400.0,15.952,16.0068,15.9338,15.9612,762400.0
2014-05-27 10:00:00,17.5,17.58,17.49,17.58,264000.0,15.9703,16.0433,15.9612,16.0433,264000.0
2014-05-27 10:30:00,17.58,17.59,17.55,17.58,137200.0,16.0433,16.0524,16.0159,16.0433,137200.0
2014-05-27 11:00:00,17.57,17.59,17.53,17.53,79200.0,16.0342,16.0524,15.9977,15.9977,79200.0
2014-05-27 11:30:00,17.53,17.56,17.52,17.53,106000.0,15.9977,16.0251,15.9886,15.9977,106000.0
2014-05-27 12:00:00,17.53,17.56,17.48,17.49,106800.0,15.9977,16.0251,15.952,15.9612,106800.0
2014-05-27 12:30:00,17.5,17.54,17.49,17.53,82800.0,15.9703,16.0068,15.9612,15.9977,82800.0
2014-05-27 13:00:00,17.51,17.54,17.5,17.52,48800.0,15.9794,16.0068,15.9703,15.9886,48800.0
2014-05-27 13:30:00,17.5,17.55,17.49,17.53,246800.0,15.9703,16.0159,15.9612,15.9977,246800.0
2014-05-27 14:00:00,17.53,17.56,17.52,17.55,83200.0,15.9977,16.0251,15.9886,16.0159,83200.0
2014-05-27 14:30:00,17.56,17.56,17.52,17.54,126400.0,16.0251,16.0251,15.9886,16.0068,126400.0
2014-05-27 15:00:00,17.55,17.59,17.54,17.58,299200.0,16.0159,16.0524,16.0068,16.0433,299200.0
2014-05-27 15:30:00,17.58,17.61,17.56,17.6,416400.0,16.0433,16.0707,16.0251,16.0616,416400.0
2014-05-28 09:30:00,17.59,17.66,17.55,17.58,803600.0,16.0524,16.1163,16.0159,16.0433,803600.0
2014-05-28 10:00:00,17.55,17.58,17.5,17.56,364000.0,16.0159,16.0433,15.9703,16.0251,364000.0
2014-05-28 10:30:00,17.56,17.56,17.48,17.55,220400.0,16.0251,16.0251,15.952,16.0159,220400.0
2014-05-28 11:00:00,17.54,17.6,17.54,17.59,211600.0,16.0068,16.0616,16.0068,16.0524,211600.0
2014-05-28 11:30:00,17.59,17.65,17.59,17.61,158400.0,16.0524,16.1072,16.0524,16.0707,158400.0
2014-05-28 12:00:00,17.61,17.66,17.59,17.59,154400.0,16.0707,16.1163,16.0524,16.0524,154400.0
2014-05-28 12:30:00,17.6,17.61,17.58,17.6,173200.0,16.0616,16.0707,16.0433,16.0616,173200.0
2014-05-28 13:00:00,17.61,17.65,17.6,17.64,182000.0,16.0707,16.1072,16.0616,16.0981,182000.0
2014-05-28 13:30:00,17.65,17.68,17.63,17.67,124400.0,16.1072,16.1346,16.0889,16.1254,124400.0
2014-05-28 14:00:00,17.67,17.68,17.63,17.64,47200.0,16.1254,16.1346,16.0889,16.0981,47200.0
2014-05-28 14:30:00,17.63,17.65,17.61,17.64,182400.0,16.0889,16.1072,16.0707,16.0981,182400.0
2014-05-28 15:00:00,17.64,17.67,17.63,17.66,50000.0,16.0981,16.1254,16.0889,16.1163,50000.0
2014-05-28 15:30:00,17.66,17.67,17.54,17.55,385200.0,16.1163,16.1254,16.0068,16.0159,385200.0
2014-05-29 09:30:00,17.69,17.72,17.64,17.7,587200.0,16.1437,16.1711,16.0981,16.1528,587200.0
2014-05-29 10:00:00,17.67,17.7,17.55,17.61,611200.0,16.1254,16.1528,16.0159,16.0707,611200.0
2014-05-29 10:30:00,17.6,17.67,17.59,17.66,244000.0,16.0616,16.1254,16.0524,16.1163,244000.0
2014-05-29 11:00:00,17.66,17.69,17.64,17.67,206800.0,16.1163,16.1437,16.0981,16.1254,206800.0
2014-05-29 11:30:00,17.69,17.71,17.65,17.66,107200.0,16.1437,16.1619,16.1072,16.1163,107200.0
2014-05-29 12:00:00,17.66,17.7,17.65,17.66,107600.0,16.1163,16.1528,16.1072,16.1163,107600.0
2014-05-29 12:30:00,17.67,17.68,17.66,17.67,33200.0,16.1254,16.1346,16.1163,16.1254,33200.0
2014-05-29 13:00:00,17.68,17.68,17.67,17.67,32800.0,16.1346,16.1346,16.1254,16.1254,32800.0
2014-05-29 13:30:00,17.67,17.7,17.66,17.68,153600.0,16.1254,16.1528,16.1163,16.1346,153600.0
2014-05-29 14:00:00,17.68,17.73,17.67,17.72,112800.0,16.1346,16.1802,16.1254,16.1711,112800.0
2014-05-29 14:30:00,17.72,17.78,17.71,17.77,346800.0,16.1711,16.2258,16.1619,16.2167,346800.0
2014-05-29 15:00:00,17.78,17.82,17.77,17.82,251200.0,16.2258,16.2623,16.2167,16.2623,251200.0
2014-05-29 15:30:00,17.82,17.83,17.78,17.83,438400.0,16.2623,16.2715,16.2258,16.2715,438400.0
2014-05-30 09:30:00,17.78,17.81,17.73,17.79,371200.0,16.2258,16.2532,16.1802,16.235,371200.0
2014-05-30 10:00:00,17.77,17.87,17.77,17.85,501200.0,16.2167,16.308,16.2167,16.2897,501200.0
2014-05-30 10:30:00,17.85,17.86,17.82,17.85,239200.0,16.2897,16.2988,16.2623,16.2897,239200.0
2014-05-30 11:00:00,17.86,17.88,17.83,17.83,304800.0,16.2988,16.3171,16.2715,16.2715,304800.0
2014-05-30 11:30:00,17.83,17.88,17.83,17.86,222000.0,16.2715,16.3171,16.2715,16.2988,222000.0
2014-05-30 12:00:00,17.86,17.86,17.83,17.85,210400.0,16.2988,16.2988,16.2715,16.2897,210400.0
2014-05-30 12:30:00,17.84,17.84,17.75,17.78,355200.0,16.2806,16.2806,16.1984,16.2258,355200.0
2014-05-30 13:00:00,17.78,17.81,17.76,17.8,194000.0,16.2258,16.2532,16.2076,16.2441,194000.0
2014-05-30 13:30:00,17.79,17.81,17.76,17.81,102800.0,16.235,16.2532,16.2076,16.2532,102800.0
2014-05-30 14:00:00,17.8,17.87,17.8,17.87,251200.0,16.2441,16.308,16.2441,16.308,251200.0
2014-05-30 14:30:00,17.87,17.9,17.84,17.85,421600.0,16.308,16.3353,16.2806,16.2897,421600.0
2014-05-30 15:00:00,17.84,17.86,17.82,17.85,184000.0,16.2806,16.2988,16.2623,16.2897,184000.0
2014-05-30 15:30:00,17.85,17.95,17.85,17.91,536800.0,16.2897,16.381,16.2897,16.3445,536800.0
2014-06-02 09:30:00,17.99,17.99,17.86,17.89,284000.0,16.4175,16.4175,16.2988,16.3262,284000.0
2014-06-02 10:00:00,17.86,17.87,17.72,17.82,416000.0,16.2988,16.308,16.1711,16.2623,416000.0
2014-06-02 10:30:00,17.82,17.84,17.77,17.83,200800.0,16.2623,16.2806,16.2167,16.2715,200800.0
2014-06-02 11:00:00,17.83,17.98,17.81,17.97,433200.0,16.2715,16.4083,16.2532,16.3992,433200.0
2014-06-02 11:30:00,17.97,17.99,17.94,17.96,182400.0,16.3992,16.4175,16.3718,16.3901,182400.0
2014-06-02 12:00:00,17.96,17.96,17.93,17.95,126800.0,16.3901,16.3901,16.3627,16.381,126800.0
2014-06-02 12:30:00,17.95,17.96,17.94,17.95,69600.0,16.381,16.3901,16.3718,16.381,69600.0
2014-06-02 13:00:00,17.94,17.96,17.92,17.95,56400.0,16.3718,16.3901,16.3536,16.381,56400.0
2014-06-02 13:30:00,17.95,17.96,17.92,17.95,91200.0,16.381,16.3901,16.3536,16.381,91200.0
2014-06-02 14:00:00,17.95,17.98,17.93,17.97,66400.0,16.381,16.4083,16.3627,16.3992,66400.0
2014-06-02 14:30:00,17.98,17.99,17.95,17.95,168000.0,16.4083,16.4175,16.381,16.381,168000.0
2014-06-02 15:00:00,17.95,17.96,17.91,17.93,100400.0,16.381,16.3901,16.3445,16.3627,100400.0
2014-06-02 15:30:00,17.93,18.0,17.93,17.97,254800.0,16.3627,16.4266,16.3627,16.3992,254800.0
2014-06-03 09:30:00,17.84,17.92,17.81,17.92,312000.0,16.2806,16.3536,16.2532,16.3536,312000.0
2014-06-03 10:00:00,17.91,17.96,17.9,17.91,286400.0,16.3445,16.3901,16.3353,16.3445,286400.0
2014-06-03 10:30:00,17.91,17.93,17.83,17.86,152800.0,16.3445,16.3627,16.2715,16.2988,152800.0
2014-06-03 11:00:00,17.86,17.88,17.85,17.87,180000.0,16.2988,16.3171,16.2897,16.308,180000.0
2014-06-03 11:30:00,17.86,17.89,17.8,17.84,147600.0,16.2988,16.3262,16.2441,16.2806,147600.0
2014-06-03 12:00:00,17.85,17.93,17.85,17.91,140400.0,16.2897,16.3627,16.2897,16.3445,140400.0
2014-06-03 12:30:00,17.91,17.91,17.89,17.9,29200.0,16.3445,16.3445,16.3262,16.3353,29200.0
2014-06-03 13:00:00,17.91,17.94,17.9,17.93,93200.0,16.3445,16.3718,16.3353,16.3627,93200.0
2014-06-03 13:30:00,17.93,17.94,17.92,17.94,29200.0,16.3627,16.3718,16.3536,16.3718,29200.0
2014-06-03 14:00:00,17.93,17.97,17.93,17.96,107600.0,16.3627,16.3992,16.3627,16.3901,107600.0
2014-06-03 14:30:00,17.97,17.97,17.92,17.93,202000.0,16.3992,16.3992,16.3536,16.3627,202000.0
2014-06-03 15:00:00,17.93,17.96,17.9,17.96,77600.0,16.3627,16.3901,16.3353,16.3901,77600.0
2014-06-03 15:30:00,17.96,17.97,17.94,17.95,222400.0,16.3901,16.3992,16.3718,16.381,222400.0
2014-06-04 09:30:00,17.85,17.92,17.8,17.92,927600.0,16.2897,16.3536,16.2441,16.3536,927600.0
2014-06-04 10:00:00,17.92,17.95,17.89,17.9,324400.0,16.3536,16.381,16.3262,16.3353,324400.0
2014-06-04 10:30:00,17.89,18.0,17.89,18.0,210000.0,16.3262,16.4266,16.3262,16.4266,210000.0
2014-06-04 11:00:00,18.0,18.06,17.99,18.05,241600.0,16.4266,16.4814,16.4175,16.4722,241600.0
2014-06-04 11:30:00,18.05,18.05,18.02,18.02,138400.0,16.4722,16.4722,16.4448,16.4448,138400.0
2014-06-04 12:00:00,18.02,18.04,18.02,18.04,61600.0,16.4448,16.4631,16.4448,16.4631,61600.0
2014-06-04 12:30:00,18.03,18.07,18.03,18.07,237200.0,16.454,16.4905,16.454,16.4905,237200.0
2014-06-04 13:00:00,18.07,18.09,18.05,18.06,158400.0,16.4905,16.5087,16.4722,16.4814,158400.0
2014-06-04 13:30:00,18.05,18.08,18.05,18.08,86000.0,16.4722,16.4996,16.4722,16.4996,86000.0
2014-06-04 14:00:00,18.07,18.08,18.03,18.04,159600.0,16.4905,16.4996,16.454,16.4631,159600.0
2014-06-04 14:30:00,18.04,18.05,18.0,18.03,126000.0,16.4631,16.4722,16.4266,16.454,126000.0
2014-06-04 15:00:00,18.03,18.05,18.03,18.04,138800.0,16.454,16.4722,16.454,16.4631,138800.0
2014-06-04 15:30:00,18.05,18.08,18.04,18.05,570400.0,16.4722,16.4996,16.4631,16.4722,570400.0
2014-06-05 09:30:00,18.11,18.16,18.0,18.09,874800.0,16.527,16.5726,16.4266,16.5087,874800.0
2014-06-05 10:00:00,18.08,18.09,17.92,18.08,632400.0,16.4996,16.5087,16.3536,16.4996,632400.0
2014-06-05 10:30:00,18.09,18.14,18.04,18.12,281200.0,16.5087,16.5544,16.4631,16.5361,281200.0
2014-06-05 11:00:00,18.11,18.24,18.11,18.22,436000.0,16.527,16.6456,16.527,16.6274,436000.0
2014-06-05 11:30:00,18.22,18.34,18.22,18.34,643600.0,16.6274,16.7369,16.6274,16.7369,643600.0
2014-06-05 12:00:00,18.35,18.4,18.35,18.39,329600.0,16.746,16.7916,16.746,16.7825,329600.0
2014-06-05 12:30:00,18.4,18.45,18.4,18.4,200800.0,16.7916,16.8373,16.7916,16.7916,200800.0
2014-06-05 13:00:00,18.39,18.43,18.38,18.39,142400.0,16.7825,16.819,16.7734,16.7825,142400.0
2014-06-05 13:30:00,18.4,18.4,18.36,18.4,76000.0,16.7916,16.7916,16.7551,16.7916,76000.0
2014-06-05 14:00:00,18.4,18.46,18.39,18.43,246000.0,16.7916,16.8464,16.7825,16.819,246000.0
2014-06-05 14:30:00,18.43,18.45,18.39,18.39,124400.0,16.819,16.8373,16.7825,16.7825,124400.0
2014-06-05 15:00:00,18.4,18.43,18.36,18.37,215200.0,16.7916,16.819,16.7551,16.7643,215200.0
2014-06-05 15:30:00,18.37,18.43,18.36,18.41,481200.0,16.7643,16.819,16.7551,16.8008,481200.0
2014-06-06 09:30:00,18.54,18.61,18.5,18.61,495600.0,16.9194,16.9833,16.8829,16.9833,495600.0
2014-06-06 10:00:00,18.62,18.64,18.58,18.62,276000.0,16.9924,17.0107,16.9559,16.9924,276000.0
2014-06-06 10:30:00,18.62,18.65,18.61,18.64,249200.0,16.9924,17.0198,16.9833,17.0107,249200.0
2014-06-06 11:00:00,18.65,18.68,18.62,18.63,89200.0,17.0198,17.0472,16.9924,17.0015,89200.0
2014-06-06 11:30:00,18.63,18.66,18.62,18.63,135200.0,17.0015,17.0289,16.9924,17.0015,135200.0
2014-06-06 12:00:00,18.64,18.65,18.63,18.64,76000.0,17.0107,17.0198,17.0015,17.0107,76000.0
2014-06-06 12:30:00,18.65,18.68,18.65,18.66,203200.0,17.0198,17.0472,17.0198,17.0289,203200.0
2014-06-06 13:00:00,18.66,18.68,18.63,18.67,91600.0,17.0289,17.0472,17.0015,17.038,91600.0
2014-06-06 13:30:00,18.67,18.68,18.64,18.67,90000.0,17.038,17.0472,17.0107,17.038,90000.0
2014-06-06 14:00:00,18.66,18.67,18.65,18.67,34000.0,17.0289,17.038,17.0198,17.038,34000.0
2014-06-06 14:30:00,18.66,18.66,18.63,18.64,118800.0,17.0289,17.0289,17.0015,17.0107,118800.0
2014-06-06 15:00:00,18.63,18.67,18.62,18.65,216000.0,17.0015,17.038,16.9924,17.0198,216000.0
2014-06-06 15:30:00,18.65,18.67,18.59,18.67,261200.0,17.0198,17.038,16.965,17.038,261200.0
2014-06-09 09:30:00,18.67,18.77,18.65,18.74,921200.0,17.038,17.1293,17.0198,17.1019,921200.0
2014-06-09 10:00:00,18.75,18.75,18.71,18.75,273200.0,17.111,17.111,17.0745,17.111,273200.0
2014-06-09 10:30:00,18.75,18.78,18.72,18.77,381600.0,17.111,17.1384,17.0837,17.1293,381600.0
2014-06-09 11:00:00,18.77,18.82,18.75,18.82,400000.0,17.1293,17.1749,17.111,17.1749,400000.0
2014-06-09 11:30:00,18.82,18.87,18.82,18.84,366400.0,17.1749,17.2205,17.1749,17.1932,366400.0
2014-06-09 12:00:00,18.84,18.84,18.79,18.79,243200.0,17.1932,17.1932,17.1475,17.1475,243200.0
2014-06-09 12:30:00,18.79,18.81,18.77,18.78,166000.0,17.1475,17.1658,17.1293,17.1384,166000.0
2014-06-09 13:00:00,18.78,18.79,18.72,18.73,226000.0,17.1384,17.1475,17.0837,17.0928,226000.0
2014-06-09 13:30:00,18.73,18.76,18.72,18.74,460000.0,17.0928,17.1202,17.0837,17.1019,460000.0
2014-06-09 14:00:00,18.74,18.74,18.62,18.64,668000.0,17.1019,17.1019,16.9924,17.0107,668000.0
2014-06-09 14:30:00,18.64,18.71,18.61,18.7,566000.0,17.0107,17.0745,16.9833,17.0654,566000.0
2014-06-09 15:00:00,18.7,18.76,18.69,18.73,481200.0,17.0654,17.1202,17.0563,17.0928,481200.0
2014-06-09 15:30:00,18.73,18.73,18.68,18.73,638800.0,17.0928,17.0928,17.0472,17.0928,638800.0
2014-06-10 09:30:00,18.65,18.7,18.61,18.64,468400.0,17.0198,17.0654,16.9833,17.0107,468400.0
2014-06-10 10:00:00,18.63,18.68,18.54,18.66,418000.0,17.0015,17.0472,16.9194,17.0289,418000.0
2014-06-10 10:30:00,18.67,18.7,18.62,18.69,333200.0,17.038,17.0654,16.9924,17.0563,333200.0
2014-06-10 11:00:00,18.7,18.7,18.66,18.67,152000.0,17.0654,17.0654,17.0289,17.038,152000.0
2014-06-10 11:30:00,18.67,18.69,18.65,18.66,175600.0,17.038,17.0563,17.0198,17.0289,175600.0
2014-06-10 12:00:00,18.66,18.66,18.6,18.66,394800.0,17.0289,17.0289,16.9741,17.0289,394800.0
2014-06-10 12:30:00,18.65,18.66,18.62,18.64,162000.0,17.0198,17.0289,16.9924,17.0107,162000.0
2014-06-10 13:00:00,18.65,18.65,18.6,18.63,261600.0,17.0198,17.0198,16.9741,17.0015,261600.0
2014-06-10 13:30:00,18.61,18.68,18.61,18.67,196400.0,16.9833,17.0472,16.9833,17.038,196400.0
2014-06-10 14:00:00,18.68,18.7,18.66,18.69,205200.0,17.0472,17.0654,17.0289,17.0563,205200.0
2014-06-10 14:30:00,18.69,18.69,18.66,18.67,93200.0,17.0563,17.0563,17.0289,17.038,93200.0
2014-06-10 15:00:00,18.66,18.72,18.66,18.7,184400.0,17.0289,17.0837,17.0289,17.0654,184400.0
2014-06-10 15:30:00,18.7,18.73,18.68,18.73,389200.0,17.0654,17.0928,17.0472,17.0928,389200.0
2014-06-11 09:30:00,18.55,18.6,18.5,18.55,773200.0,16.9285,16.9741,16.8829,16.9285,773200.0
2014-06-11 10:00:00,18.55,18.59,18.51,18.52,217200.0,16.9285,16.965,16.892,16.9011,217200.0
2014-06-11 10:30:00,18.51,18.54,18.47,18.5,233200.0,16.892,16.9194,16.8555,16.8829,233200.0
2014-06-11 11:00:00,18.52,18.55,18.5,18.52,162800.0,16.9011,16.9285,16.8829,16.9011,162800.0
2014-06-11 11:30:00,18.52,18.58,18.51,18.58,217200.0,16.9011,16.9559,16.892,16.9559,217200.0
2014-06-11 12:00:00,18.57,18.59,18.56,18.56,422400.0,16.9468,16.965,16.9376,16.9376,422400.0
2014-06-11 12:30:00,18.56,18.58,18.55,18.58,82000.0,16.9376,16.9559,16.9285,16.9559,82000.0
2014-06-11 13:00:00,18.58,18.58,18.52,18.56,234800.0,16.9559,16.9559,16.9011,16.9376,234800.0
2014-06-11 13:30:00,18.56,18.57,18.49,18.49,244800.0,16.9376,16.9468,16.8738,16.8738,244800.0
2014-06-11 14:00:00,18.48,18.49,18.41,18.46,304400.0,16.8646,16.8738,16.8008,16.8464,304400.0
2014-06-11 14:30:00,18.46,18.52,18.46,18.49,396800.0,16.8464,16.9011,16.8464,16.8738,396800.0
2014-06-11 15:00:00,18.49,18.55,18.49,18.54,288800.0,16.8738,16.9285,16.8738,16.9194,288800.0
2014-06-11 15:30:00,18.55,18.59,18.52,18.55,892400.0,16.9285,16.965,16.9011,16.9285,892400.0
2014-06-12 09:30:00,18.47,18.51,18.39,18.43,620000.0,16.8555,16.892,16.7825,16.819,620000.0
2014-06-12 10:00:00,18.43,18.47,18.34,18.34,612800.0,16.819,16.8555,16.7369,16.7369,612800.0
2014-06-12 10:30:00,18.34,18.37,18.28,18.32,746800.0,16.7369,16.7643,16.6821,16.7186,746800.0
2014-06-12 11:00:00,18.32,18.42,18.3,18.41,776400.0,16.7186,16.8099,16.7004,16.8008,776400.0
2014-06-12 11:30:00,18.41,18.41,18.34,18.34,246800.0,16.8008,16.8008,16.7369,16.7369,246800.0
2014-06-12 12:00:00,18.34,18.4,18.31,18.39,308800.0,16.7369,16.7916,16.7095,16.7825,308800.0
2014-06-12 12:30:00,18.39,18.39,18.25,18.3,344800.0,16.7825,16.7825,16.6547,16.7004,344800.0
2014-06-12 13:00:00,18.29,18.31,18.21,18.23,682000.0,16.6912,16.7095,16.6182,16.6365,682000.0
2014-06-12 13:30:00,18.23,18.23,18.09,18.12,761200.0,16.6365,16.6365,16.5087,16.5361,761200.0
2014-06-12 14:00:00,18.12,18.19,18.11,18.15,354400.0,16.5361,16.6,16.527,16.5635,354400.0
2014-06-12 14:30:00,18.15,18.16,18.1,18.13,211200.0,16.5635,16.5726,16.5179,16.5452,211200.0
2014-06-12 15:00:00,18.12,18.17,18.05,18.1,704400.0,16.5361,16.5817,16.4722,16.5179,704400.0
2014-06-12 15:30:00,18.1,18.18,18.02,18.15,1094800.0,16.5179,16.5909,16.4448,16.5635,1094800.0
2014-06-13 09:30:00,18.25,18.26,18.12,18.16,1002400.0,16.6547,16.6639,16.5361,16.5726,1002400.0
2014-06-13 10:00:00,18.16,18.28,18.08,18.26,743600.0,16.5726,16.6821,16.4996,16.6639,743600.0
2014-06-13 10:30:00,18.26,18.35,18.26,18.33,342400.0,16.6639,16.746,16.6639,16.7277,342400.0
2014-06-13 11:00:00,18.33,18.36,18.29,18.3,200800.0,16.7277,16.7551,16.6912,16.7004,200800.0
2014-06-13 11:30:00,18.3,18.3,18.23,18.25,130800.0,16.7004,16.7004,16.6365,16.6547,130800.0
2014-06-13 12:00:00,18.25,18.31,18.25,18.29,57200.0,16.6547,16.7095,16.6547,16.6912,57200.0
2014-06-13 12:30:00,18.29,18.29,18.23,18.25,107600.0,16.6912,16.6912,16.6365,16.6547,107600.0
2014-06-13 13:00:00,18.25,18.28,18.21,18.24,71200.0,16.6547,16.6821,16.6182,16.6456,71200.0
2014-06-13 13:30:00,18.25,18.28,18.23,18.28,134800.0,16.6547,16.6821,16.6365,16.6821,134800.0
2014-06-13 14:00:00,18.27,18.32,18.27,18.3,96000.0,16.673,16.7186,16.673,16.7004,96000.0
2014-06-13 14:30:00,18.3,18.31,18.27,18.29,71600.0,16.7004,16.7095,16.673,16.6912,71600.0
2014-06-13 15:00:00,18.29,18.36,18.21,18.21,277200.0,16.6912,16.7551,16.6182,16.6182,277200.0
2014-06-13 15:30:00,18.21,18.31,18.18,18.31,484800.0,16.6182,16.7095,16.5909,16.7095,484800.0
2014-06-16 09:30:00,18.22,18.39,18.19,18.36,1353600.0,16.6274,16.7825,16.6,16.7551,1353600.0
2014-06-16 10:00:00,18.35,18.46,18.34,18.43,456800.0,16.746,16.8464,16.7369,16.819,456800.0
2014-06-16 10:30:00,18.42,18.45,18.39,18.41,160000.0,16.8099,16.8373,16.7825,16.8008,160000.0
2014-06-16 11:00:00,18.4,18.41,18.24,18.25,299600.0,16.7916,16.8008,16.6456,16.6547,299600.0
2014-06-16 11:30:00,18.25,18.25,18.17,18.22,263600.0,16.6547,16.6547,16.5817,16.6274,263600.0
2014-06-16 12:00:00,18.23,18.33,18.22,18.32,186800.0,16.6365,16.7277,16.6274,16.7186,186800.0
2014-06-16 12:30:00,18.32,18.34,18.27,18.33,88400.0,16.7186,16.7369,16.673,16.7277,88400.0
2014-06-16 13:00:00,18.32,18.4,18.31,18.39,261600.0,16.7186,16.7916,16.7095,16.7825,261600.0
2014-06-16 13:30:00,18.39,18.42,18.33,18.34,120400.0,16.7825,16.8099,16.7277,16.7369,120400.0
2014-06-16 14:00:00,18.35,18.38,18.33,18.36,156400.0,16.746,16.7734,16.7277,16.7551,156400.0
2014-06-16 14:30:00,18.37,18.38,18.32,18.32,204400.0,16.7643,16.7734,16.7186,16.7186,204400.0
2014-06-16 15:00:00,18.31,18.32,18.26,18.3,350000.0,16.7095,16.7186,16.6639,16.7004,350000.0
2014-06-16 15:30:00,18.3,18.37,18.3,18.36,738000.0,16.7004,16.7643,16.7004,16.7551,738000.0
2014-06-17 09:30:00,18.27,18.39,18.21,18.37,630400.0,16.673,16.7825,16.6182,16.7643,630400.0
2014-06-17 10:00:00,18.39,18.47,18.38,18.44,330800.0,16.7825,16.8555,16.7734,16.8281,330800.0
2014-06-17 10:30:00,18.44,18.45,18.28,18.34,600000.0,16.8281,16.8373,16.6821,16.7369,600000.0
2014-06-17 11:00:00,18.34,18.36,18.28,18.35,338000.0,16.7369,16.7551,16.6821,16.746,338000.0
2014-06-17 11:30:00,18.36,18.43,18.36,18.43,376800.0,16.7551,16.819,16.7551,16.819,376800.0
2014-06-17 12:00:00,18.42,18.45,18.41,18.43,217600.0,16.8099,16.8373,16.8008,16.819,217600.0
2014-06-17 12:30:00,18.43,18.5,18.43,18.48,357200.0,16.819,16.8829,16.819,16.8646,357200.0
2014-06-17 13:00:00,18.49,18.49,18.43,18.43,190400.0,16.8738,16.8738,16.819,16.819,190400.0
2014-06-17 13:30:00,18.43,18.53,18.43,18.51,478800.0,16.819,16.9103,16.819,16.892,478800.0
2014-06-17 14:00:00,18.5,18.54,18.46,18.52,513600.0,16.8829,16.9194,16.8464,16.9011,513600.0
2014-06-17 14:30:00,18.53,18.53,18.49,18.52,256400.0,16.9103,16.9103,16.8738,16.9011,256400.0
2014-06-17 15:00:00,18.52,18.53,18.46,18.48,442800.0,16.9011,16.9103,16.8464,16.8646,442800.0
2014-06-17 15:30:00,18.48,18.53,18.46,18.5,790000.0,16.8646,16.9103,16.8464,16.8829,790000.0
2014-06-18 09:30:00,18.51,18.57,18.46,18.56,420800.0,16.892,16.9468,16.8464,16.9376,420800.0
2014-06-18 10:00:00,18.57,18.57,18.48,18.52,229600.0,16.9468,16.9468,16.8646,16.9011,229600.0
2014-06-18 10:30:00,18.53,18.54,18.42,18.42,283600.0,16.9103,16.9194,16.8099,16.8099,283600.0
2014-06-18 11:00:00,18.4,18.47,18.39,18.45,250400.0,16.7916,16.8555,16.7825,16.8373,250400.0
2014-06-18 11:30:00,18.47,18.48,18.45,18.46,108800.0,16.8555,16.8646,16.8373,16.8464,108800.0
2014-06-18 12:00:00,18.46,18.47,18.43,18.45,92800.0,16.8464,16.8555,16.819,16.8373,92800.0
2014-06-18 12:30:00,18.46,18.52,18.45,18.51,109200.0,16.8464,16.9011,16.8373,16.892,109200.0
2014-06-18 13:00:00,18.51,18.51,18.48,18.5,77600.0,16.892,16.892,16.8646,16.8829,77600.0
2014-06-18 13:30:00,18.48,18.49,18.42,18.47,235200.0,16.8646,16.8738,16.8099,16.8555,235200.0
2014-06-18 14:00:00,18.45,18.67,18.38,18.66,1044400.0,16.8373,17.038,16.7734,17.0289,1044400.0
2014-06-18 14:30:00,18.66,18.74,18.62,18.72,852400.0,17.0289,17.1019,16.9924,17.0837,852400.0
2014-06-18 15:00:00,18.72,18.82,18.72,18.81,697200.0,17.0837,17.1749,17.0837,17.1658,697200.0
2014-06-18 15:30:00,18.82,18.94,18.81,18.91,897200.0,17.1749,17.2844,17.1658,17.2571,897200.0
2014-06-19 09:30:00,18.96,19.01,18.92,18.93,882000.0,17.3027,17.3483,17.2662,17.2753,882000.0
2014-06-19 10:00:00,18.93,18.97,18.87,18.91,670400.0,17.2753,17.3118,17.2205,17.2571,670400.0
2014-06-19 10:30:00,18.92,18.95,18.85,18.85,821200.0,17.2662,17.2936,17.2023,17.2023,821200.0
2014-06-19 11:00:00,18.85,18.89,18.84,18.86,896000.0,17.2023,17.2388,17.1932,17.2114,896000.0
2014-06-19 11:30:00,18.86,18.89,18.86,18.88,321200.0,17.2114,17.2388,17.2114,17.2297,321200.0
2014-06-19 12:00:00,18.88,18.91,18.86,18.86,212400.0,17.2297,17.2571,17.2114,17.2114,212400.0
2014-06-19 12:30:00,18.86,18.89,18.83,18.84,465600.0,17.2114,17.2388,17.184,17.1932,465600.0
2014-06-19 13:00:00,18.84,18.85,18.78,18.84,652800.0,17.1932,17.2023,17.1384,17.1932,652800.0
2014-06-19 13:30:00,18.84,18.87,18.82,18.86,335600.0,17.1932,17.2205,17.1749,17.2114,335600.0
2014-06-19 14:00:00,18.86,18.91,18.85,18.88,388800.0,17.2114,17.2571,17.2023,17.2297,388800.0
2014-06-19 14:30:00,18.88,18.91,18.86,18.9,551200.0,17.2297,17.2571,17.2114,17.2479,551200.0
2014-06-19 15:00:00,18.91,18.96,18.9,18.95,617600.0,17.2571,17.3027,17.2479,17.2936,617600.0
2014-06-19 15:30:00,18.95,18.99,18.94,18.97,926000.0,17.2936,17.3301,17.2844,17.3118,926000.0
2014-06-20 09:30:00,19.08,19.1,19.03,19.07,619600.0,17.4122,17.4304,17.3666,17.4031,619600.0
2014-06-20 10:00:00,19.07,19.11,19.02,19.03,364400.0,17.4031,17.4396,17.3574,17.3666,364400.0
2014-06-20 10:30:00,19.03,19.09,19.03,19.08,410800.0,17.3666,17.4213,17.3666,17.4122,410800.0
2014-06-20 11:00:00,19.08,19.12,19.08,19.09,494400.0,17.4122,17.4487,17.4122,17.4213,494400.0
2014-06-20 11:30:00,19.09,19.11,19.06,19.09,266000.0,17.4213,17.4396,17.3939,17.4213,266000.0
2014-06-20 12:00:00,19.08,19.08,19.04,19.06,125200.0,17.4122,17.4122,17.3757,17.3939,125200.0
2014-06-20 12:30:00,19.06,19.07,19.04,19.06,82800.0,17.3939,17.4031,17.3757,17.3939,82800.0
2014-06-20 13:00:00,19.06,19.07,19.03,19.04,128400.0,17.3939,17.4031,17.3666,17.3757,128400.0
2014-06-20 13:30:00,19.04,19.05,19.02,19.05,94800.0,17.3757,17.3848,17.3574,17.3848,94800.0
2014-06-20 14:00:00,19.05,19.08,19.03,19.07,128800.0,17.3848,17.4122,17.3666,17.4031,128800.0
2014-06-20 14:30:00,19.07,19.07,19.04,19.05,184800.0,17.4031,17.4031,17.3757,17.3848,184800.0
2014-06-20 15:00:00,19.05,19.06,19.04,19.05,135600.0,17.3848,17.3939,17.3757,17.3848,135600.0
2014-06-20 15:30:00,19.06,19.1,19.06,19.09,814800.0,17.3939,17.4304,17.3939,17.4213,814800.0
2014-06-23 09:30:00,19.1,19.1,18.99,19.06,936000.0,17.4304,17.4304,17.3301,17.3939,936000.0
2014-06-23 10:00:00,19.08,19.11,19.04,19.06,623600.0,17.4122,17.4396,17.3757,17.3939,623600.0
2014-06-23 10:30:00,19.07,19.1,19.0,19.03,370800.0,17.4031,17.4304,17.3392,17.3666,370800.0
2014-06-23 11:00:00,19.03,19.05,18.98,18.98,220400.0,17.3666,17.3848,17.3209,17.3209,220400.0
2014-06-23 11:30:00,18.99,19.01,18.96,18.99,358800.0,17.3301,17.3483,17.3027,17.3301,358800.0
2014-06-23 12:00:00,18.99,19.04,18.99,19.03,241600.0,17.3301,17.3757,17.3301,17.3666,241600.0
2014-06-23 12:30:00,19.04,19.05,19.03,19.05,311200.0,17.3757,17.3848,17.3666,17.3848,311200.0
2014-06-23 13:00:00,19.05,19.05,18.99,19.0,327200.0,17.3848,17.3848,17.3301,17.3392,327200.0
2014-06-23 13:30:00,19.0,19.03,18.98,19.01,206000.0,17.3392,17.3666,17.3209,17.3483,206000.0
2014-06-23 14:00:00,19.02,19.04,18.99,19.02,308000.0,17.3574,17.3757,17.3301,17.3574,308000.0
2014-06-23 14:30:00,19.03,19.05,19.0,19.04,410400.0,17.3666,17.3848,17.3392,17.3757,410400.0
2014-06-23 15:00:00,19.04,19.05,19.0,19.03,422800.0,17.3757,17.3848,17.3392,17.3666,422800.0
2014-06-23 15:30:00,19.04,19.09,19.03,19.07,791600.0,17.3757,17.4213,17.3666,17.4031,791600.0
2014-06-24 09:30:00,18.96,19.06,18.96,19.0,605200.0,17.3027,17.3939,17.3027,17.3392,605200.0
2014-06-24 10:00:00,19.02,19.18,19.02,19.18,604400.0,17.3574,17.5034,17.3574,17.5034,604400.0
2014-06-24 10:30:00,19.18,19.23,19.18,19.22,405600.0,17.5034,17.5491,17.5034,17.54,405600.0
2014-06-24 11:00:00,19.22,19.25,19.21,19.21,518800.0,17.54,17.5673,17.5308,17.5308,518800.0
2014-06-24 11:30:00,19.21,19.22,19.18,19.2,166800.0,17.5308,17.54,17.5034,17.5217,166800.0
2014-06-24 12:00:00,19.21,19.21,19.17,19.19,67200.0,17.5308,17.5308,17.4943,17.5126,67200.0
2014-06-24 12:30:00,19.2,19.2,19.13,19.14,216800.0,17.5217,17.5217,17.4578,17.4669,216800.0
2014-06-24 13:00:00,19.14,19.14,18.99,19.05,456800.0,17.4669,17.4669,17.3301,17.3848,456800.0
2014-06-24 13:30:00,19.03,19.07,18.97,18.98,778400.0,17.3666,17.4031,17.3118,17.3209,778400.0
2014-06-24 14:00:00,18.98,19.04,18.92,18.93,437200.0,17.3209,17.3757,17.2662,17.2753,437200.0
2014-06-24 14:30:00,18.93,18.95,18.89,18.91,382400.0,17.2753,17.2936,17.2388,17.2571,382400.0
2014-06-24 15:00:00,18.91,18.91,18.68,18.71,930400.0,17.2571,17.2571,17.0472,17.0745,930400.0
2014-06-24 15:30:00,18.71,18.78,18.66,18.71,951600.0,17.0745,17.1384,17.0289,17.0745,951600.0
2014-06-25 09:30:00,18.61,18.83,18.6,18.78,1111200.0,16.9833,17.184,16.9741,17.1384,1111200.0
2014-06-25 10:00:00,18.79,18.83,18.71,18.76,610800.0,17.1475,17.184,17.0745,17.1202,610800.0
2014-06-25 10:30:00,18.75,18.9,18.73,18.9,979200.0,17.111,17.2479,17.0928,17.2479,979200.0
2014-06-25 11:00:00,18.9,18.91,18.84,18.86,964000.0,17.2479,17.2571,17.1932,17.2114,964000.0
2014-06-25 11:30:00,18.87,18.88,18.8,18.83,666000.0,17.2205,17.2297,17.1567,17.184,666000.0
2014-06-25 12:00:00,18.83,18.86,18.82,18.84,330800.0,17.184,17.2114,17.1749,17.1932,330800.0
2014-06-25 12:30:00,18.84,18.86,18.84,18.84,221600.0,17.1932,17.2114,17.1932,17.1932,221600.0
2014-06-25 13:00:00,18.84,18.91,18.84,18.86,550000.0,17.1932,17.2571,17.1932,17.2114,550000.0
2014-06-25 13:30:00,18.87,18.95,18.87,18.94,592800.0,17.2205,17.2936,17.2205,17.2844,592800.0
2014-06-25 14:00:00,18.93,18.97,18.91,18.95,419600.0,17.2753,17.3118,17.2571,17.2936,419600.0
2014-06-25 14:30:00,18.96,18.97,18.91,18.92,499600.0,17.3027,17.3118,17.2571,17.2662,499600.0
2014-06-25 15:00:00,18.92,18.97,18.9,18.95,604000.0,17.2662,17.3118,17.2479,17.2936,604000.0
2014-06-25 15:30:00,18.96,19.03,18.95,18.97,614000.0,17.3027,17.3666,17.2936,17.3118,614000.0
2014-06-26 09:30:00,18.97,18.97,18.55,18.64,932000.0,17.3118,17.3118,16.9285,17.0107,932000.0
2014-06-26 10:00:00,18.63,18.75,18.62,18.72,696000.0,17.0015,17.111,16.9924,17.0837,696000.0
2014-06-26 10:30:00,18.73,18.73,18.63,18.7,448000.0,17.0928,17.0928,17.0015,17.0654,448000.0
2014-06-26 11:00:00,18.71,18.79,18.68,18.73,291600.0,17.0745,17.1475,17.0472,17.0928,291600.0
2014-06-26 11:30:00,18.73,18.77,18.69,18.77,363600.0,17.0928,17.1293,17.0563,17.1293,363600.0
2014-06-26 12:00:00,18.78,18.79,18.73,18.73,77200.0,17.1384,17.1475,17.0928,17.0928,77200.0
2014-06-26 12:30:00,18.74,18.78,18.72,18.72,56800.0,17.1019,17.1384,17.0837,17.0837,56800.0
2014-06-26 13:00:00,18.72,18.88,18.72,18.86,246400.0,17.0837,17.2297,17.0837,17.2114,246400.0
2014-06-26 13:30:00,18.87,18.9,18.85,18.87,115600.0,17.2205,17.2479,17.2023,17.2205,115600.0
2014-06-26 14:00:00,18.88,18.89,18.84,18.88,192000.0,17.2297,17.2388,17.1932,17.2297,192000.0
2014-06-26 14:30:00,18.87,18.89,18.86,18.88,103600.0,17.2205,17.2388,17.2114,17.2297,103600.0
2014-06-26 15:00:00,18.87,18.94,18.86,18.91,294000.0,17.2205,17.2844,17.2114,17.2571,294000.0
2014-06-26 15:30:00,18.89,18.94,18.89,18.94,317200.0,17.2388,17.2844,17.2388,17.2844,317200.0
2014-06-27 09:30:00,18.79,18.9,18.79,18.87,363200.0,17.1475,17.2479,17.1475,17.2205,363200.0
2014-06-27 10:00:00,18.88,18.9,18.8,18.88,443200.0,17.2297,17.2479,17.1567,17.2297,443200.0
2014-06-27 10:30:00,18.89,18.93,18.86,18.9,224800.0,17.2388,17.2753,17.2114,17.2479,224800.0
2014-06-27 11:00:00,18.91,18.94,18.89,18.91,285200.0,17.2571,17.2844,17.2388,17.2571,285200.0
2014-06-27 11:30:00,18.91,18.93,18.9,18.92,192000.0,17.2571,17.2753,17.2479,17.2662,192000.0
2014-06-27 12:00:00,18.92,18.92,18.89,18.89,86800.0,17.2662,17.2662,17.2388,17.2388,86800.0
2014-06-27 12:30:00,18.9,18.91,18.87,18.89,93600.0,17.2479,17.2571,17.2205,17.2388,93600.0
2014-06-27 13:00:00,18.89,18.89,18.77,18.81,344400.0,17.2388,17.2388,17.1293,17.1658,344400.0
2014-06-27 13:30:00,18.81,18.85,18.79,18.83,207600.0,17.1658,17.2023,17.1475,17.184,207600.0
2014-06-27 14:00:00,18.83,18.9,18.83,18.88,221200.0,17.184,17.2479,17.184,17.2297,221200.0
2014-06-27 14:30:00,18.88,18.91,18.83,18.83,310400.0,17.2297,17.2571,17.184,17.184,310400.0
2014-06-27 15:00:00,18.83,18.93,18.83,18.93,314800.0,17.184,17.2753,17.184,17.2753,314800.0
2014-06-27 15:30:00,18.92,19.05,18.92,19.03,849200.0,17.2662,17.3848,17.2662,17.3666,849200.0
2014-06-30 09:30:00,19.01,19.04,18.96,19.03,509200.0,17.3483,17.3757,17.3027,17.3666,509200.0
2014-06-30 10:00:00,19.03,19.14,19.03,19.1,465200.0,17.3666,17.4669,17.3666,17.4304,465200.0
2014-06-30 10:30:00,19.1,19.12,19.01,19.01,301600.0,17.4304,17.4487,17.3483,17.3483,301600.0
2014-06-30 11:00:00,19.01,19.11,18.99,19.1,172800.0,17.3483,17.4396,17.3301,17.4304,172800.0
2014-06-30 11:30:00,19.1,19.1,19.03,19.05,147600.0,17.4304,17.4304,17.3666,17.3848,147600.0
2014-06-30 12:00:00,19.05,19.06,19.03,19.06,82800.0,17.3848,17.3939,17.3666,17.3939,82800.0
2014-06-30 12:30:00,19.06,19.08,19.04,19.05,50800.0,17.3939,17.4122,17.3757,17.3848,50800.0
2014-06-30 13:00:00,19.05,19.09,19.05,19.07,127600.0,17.3848,17.4213,17.3848,17.4031,127600.0
2014-06-30 13:30:00,19.08,19.09,19.06,19.08,154400.0,17.4122,17.4213,17.3939,17.4122,154400.0
2014-06-30 14:00:00,19.07,19.11,19.07,19.1,216800.0,17.4031,17.4396,17.4031,17.4304,216800.0
2014-06-30 14:30:00,19.11,19.11,19.02,19.02,241600.0,17.4396,17.4396,17.3574,17.3574,241600.0
2014-06-30 15:00:00,19.02,19.06,19.01,19.06,261600.0,17.3574,17.3939,17.3483,17.3939,261600.0
2014-06-30 15:30:00,19.05,19.06,18.96,19.01,778400.0,17.3848,17.3939,17.3027,17.3483,778400.0
2014-07-01 09:30:00,19.15,19.27,19.14,19.23,722000.0,17.4761,17.5856,17.4669,17.5491,722000.0
2014-07-01 10:00:00,19.25,19.35,19.21,19.28,627200.0,17.5673,17.6586,17.5308,17.5947,627200.0
2014-07-01 10:30:00,19.29,19.39,19.29,19.36,385200.0,17.6038,17.6951,17.6038,17.6677,385200.0
2014-07-01 11:00:00,19.36,19.4,19.35,19.4,402000.0,17.6677,17.7042,17.6586,17.7042,402000.0
2014-07-01 11:30:00,19.4,19.44,19.39,19.4,533600.0,17.7042,17.7407,17.6951,17.7042,533600.0
2014-07-01 12:00:00,19.41,19.43,19.39,19.42,202000.0,17.7133,17.7316,17.6951,17.7225,202000.0
2014-07-01 12:30:00,19.43,19.48,19.43,19.47,138400.0,17.7316,17.7772,17.7316,17.7681,138400.0
2014-07-01 13:00:00,19.47,19.56,19.47,19.55,248800.0,17.7681,17.8502,17.7681,17.8411,248800.0
2014-07-01 13:30:00,19.55,19.55,19.5,19.52,372400.0,17.8411,17.8411,17.7955,17.8137,372400.0
2014-07-01 14:00:00,19.52,19.52,19.46,19.46,258400.0,17.8137,17.8137,17.759,17.759,258400.0
2014-07-01 14:30:00,19.46,19.49,19.44,19.47,355200.0,17.759,17.7864,17.7407,17.7681,355200.0
2014-07-01 15:00:00,19.47,19.5,19.41,19.47,718800.0,17.7681,17.7955,17.7133,17.7681,718800.0
2014-07-01 15:30:00,19.47,19.49,19.39,19.39,1054400.0,17.7681,17.7864,17.6951,17.6951,1054400.0
2014-07-02 09:30:00,19.39,19.48,19.37,19.42,492800.0,17.6951,17.7772,17.6768,17.7225,492800.0
2014-07-02 10:00:00,19.42,19.46,19.39,19.43,229200.0,17.7225,17.759,17.6951,17.7316,229200.0
2014-07-02 10:30:00,19.43,19.48,19.43,19.45,190000.0,17.7316,17.7772,17.7316,17.7498,190000.0
2014-07-02 11:00:00,19.47,19.51,19.41,19.45,614800.0,17.7681,17.8046,17.7133,17.7498,614800.0
2014-07-02 11:30:00,19.45,19.47,19.43,19.43,248000.0,17.7498,17.7681,17.7316,17.7316,248000.0
2014-07-02 12:00:00,19.43,19.47,19.43,19.45,172400.0,17.7316,17.7681,17.7316,17.7498,172400.0
2014-07-02 12:30:00,19.45,19.45,19.39,19.44,284000.0,17.7498,17.7498,17.6951,17.7407,284000.0
2014-07-02 13:00:00,19.44,19.45,19.39,19.44,302400.0,17.7407,17.7498,17.6951,17.7407,302400.0
2014-07-02 13:30:00,19.43,19.44,19.4,19.42,168800.0,17.7316,17.7407,17.7042,17.7225,168800.0
2014-07-02 14:00:00,19.42,19.43,19.41,19.42,161200.0,17.7225,17.7316,17.7133,17.7225,161200.0
2014-07-02 14:30:00,19.43,19.44,19.39,19.41,117200.0,17.7316,17.7407,17.6951,17.7133,117200.0
2014-07-02 15:00:00,19.41,19.43,19.4,19.41,121600.0,17.7133,17.7316,17.7042,17.7133,121600.0
2014-07-02 15:30:00,19.42,19.44,19.4,19.44,440000.0,17.7225,17.7407,17.7042,17.7407,440000.0
2014-07-03 09:30:00,19.6,19.67,19.57,19.61,586400.0,17.8867,17.9506,17.8594,17.8959,586400.0
2014-07-03 10:00:00,19.6,19.66,19.57,19.61,396000.0,17.8867,17.9415,17.8594,17.8959,396000.0
2014-07-03 10:30:00,19.62,19.65,19.61,19.64,192400.0,17.905,17.9324,17.8959,17.9232,192400.0
2014-07-03 11:00:00,19.64,19.68,19.63,19.67,360000.0,17.9232,17.9597,17.9141,17.9506,360000.0
2014-07-03 11:30:00,19.67,19.71,19.67,19.7,242400.0,17.9506,17.9871,17.9506,17.978,242400.0
2014-07-03 12:00:00,19.71,19.75,19.71,19.74,224800.0,17.9871,18.0236,17.9871,18.0145,224800.0
2014-07-03 12:30:00,19.73,19.75,19.69,19.74,611600.0,18.0054,18.0236,17.9689,18.0145,611600.0
2014-07-07 09:30:00,19.62,19.62,19.54,19.57,369200.0,17.905,17.905,17.832,17.8594,369200.0
2014-07-07 10:00:00,19.58,19.66,19.56,19.63,251600.0,17.8685,17.9415,17.8502,17.9141,251600.0
2014-07-07 10:30:00,19.61,19.62,19.51,19.52,392000.0,17.8959,17.905,17.8046,17.8137,392000.0
2014-07-07 11:00:00,19.51,19.53,19.49,19.5,360000.0,17.8046,17.8229,17.7864,17.7955,360000.0
2014-07-07 11:30:00,19.5,19.52,19.45,19.49,359200.0,17.7955,17.8137,17.7498,17.7864,359200.0
2014-07-07 12:00:00,19.49,19.54,19.49,19.52,83600.0,17.7864,17.832,17.7864,17.8137,83600.0
2014-07-07 12:30:00,19.51,19.51,19.46,19.48,119200.0,17.8046,17.8046,17.759,17.7772,119200.0
2014-07-07 13:00:00,19.49,19.51,19.48,19.5,97600.0,17.7864,17.8046,17.7772,17.7955,97600.0
2014-07-07 13:30:00,19.5,19.57,19.5,19.54,114000.0,17.7955,17.8594,17.7955,17.832,114000.0
2014-07-07 14:00:00,19.55,19.55,19.51,19.51,123200.0,17.8411,17.8411,17.8046,17.8046,123200.0
2014-07-07 14:30:00,19.5,19.52,19.44,19.5,273200.0,17.7955,17.8137,17.7407,17.7955,273200.0
2014-07-07 15:00:00,19.5,19.51,19.47,19.49,96000.0,17.7955,17.8046,17.7681,17.7864,96000.0
2014-07-07 15:30:00,19.49,19.53,19.47,19.53,470800.0,17.7864,17.8229,17.7681,17.8229,470800.0
2014-07-08 09:30:00,19.41,19.44,19.21,19.29,1544400.0,17.7133,17.7407,17.5308,17.6038,1544400.0
2014-07-08 10:00:00,19.28,19.28,19.16,19.18,520000.0,17.5947,17.5947,17.4852,17.5034,520000.0
2014-07-08 10:30:00,19.18,19.21,19.1,19.18,510400.0,17.5034,17.5308,17.4304,17.5034,510400.0
2014-07-08 11:00:00,19.18,19.18,19.04,19.04,428000.0,17.5034,17.5034,17.3757,17.3757,428000.0
2014-07-08 11:30:00,19.03,19.14,19.03,19.09,443200.0,17.3666,17.4669,17.3666,17.4213,443200.0
2014-07-08 12:00:00,19.08,19.1,19.0,19.06,450000.0,17.4122,17.4304,17.3392,17.3939,450000.0
2014-07-08 12:30:00,19.07,19.13,19.03,19.12,306800.0,17.4031,17.4578,17.3666,17.4487,306800.0
2014-07-08 13:00:00,19.11,19.19,19.08,19.18,264800.0,17.4396,17.5126,17.4122,17.5034,264800.0
2014-07-08 13:30:00,19.18,19.25,19.18,19.22,336400.0,17.5034,17.5673,17.5034,17.54,336400.0
2014-07-08 14:00:00,19.22,19.22,19.18,19.19,195200.0,17.54,17.54,17.5034,17.5126,195200.0
2014-07-08 14:30:00,19.19,19.21,19.15,19.15,202800.0,17.5126,17.5308,17.4761,17.4761,202800.0
2014-07-08 15:00:00,19.16,19.17,19.1,19.14,233200.0,17.4852,17.4943,17.4304,17.4669,233200.0
2014-07-08 15:30:00,19.14,19.16,19.12,19.15,885200.0,17.4669,17.4852,17.4487,17.4761,885200.0
2014-07-09 09:30:00,19.3,19.37,19.2,19.21,671200.0,17.613,17.6768,17.5217,17.5308,671200.0
2014-07-09 10:00:00,19.21,19.27,19.17,19.26,509600.0,17.5308,17.5856,17.4943,17.5765,509600.0
2014-07-09 10:30:00,19.27,19.36,19.25,19.31,290800.0,17.5856,17.6677,17.5673,17.6221,290800.0
2014-07-09 11:00:00,19.31,19.32,19.23,19.3,298000.0,17.6221,17.6312,17.5491,17.613,298000.0
2014-07-09 11:30:00,19.29,19.3,19.25,19.27,70400.0,17.6038,17.613,17.5673,17.5856,70400.0
2014-07-09 12:00:00,19.28,19.3,19.25,19.27,149600.0,17.5947,17.613,17.5673,17.5856,149600.0
2014-07-09 12:30:00,19.28,19.3,19.26,19.3,64400.0,17.5947,17.613,17.5765,17.613,64400.0
2014-07-09 13:00:00,19.3,19.32,19.28,19.3,94400.0,17.613,17.6312,17.5947,17.613,94400.0
2014-07-09 13:30:00,19.3,19.33,19.3,19.31,48800.0,17.613,17.6403,17.613,17.6221,48800.0
2014-07-09 14:00:00,19.3,19.42,19.2,19.4,655600.0,17.613,17.7225,17.5217,17.7042,655600.0
2014-07-09 14:30:00,19.39,19.41,19.34,19.38,248000.0,17.6951,17.7133,17.6495,17.686,248000.0
2014-07-09 15:00:00,19.38,19.45,19.37,19.4,320000.0,17.686,17.7498,17.6768,17.7042,320000.0
2014-07-09 15:30:00,19.4,19.44,19.36,19.41,522400.0,17.7042,17.7407,17.6677,17.7133,522400.0
2014-07-10 09:30:00,18.84,18.95,18.78,18.9,800000.0,17.1932,17.2936,17.1384,17.2479,800000.0
2014-07-10 10:00:00,18.9,19.03,18.89,19.02,698800.0,17.2479,17.3666,17.2388,17.3574,698800.0
2014-07-10 10:30:00,19.03,19.11,18.98,19.11,370400.0,17.3666,17.4396,17.3209,17.4396,370400.0
2014-07-10 11:00:00,19.11,19.15,19.07,19.09,261200.0,17.4396,17.4761,17.4031,17.4213,261200.0
2014-07-10 11:30:00,19.08,19.11,19.06,19.11,207200.0,17.4122,17.4396,17.3939,17.4396,207200.0
2014-07-10 12:00:00,19.11,19.2,19.08,19.19,225600.0,17.4396,17.5217,17.4122,17.5126,225600.0
2014-07-10 12:30:00,19.21,19.21,19.13,19.16,161600.0,17.5308,17.5308,17.4578,17.4852,161600.0
2014-07-10 13:00:00,19.16,19.27,19.15,19.26,204400.0,17.4852,17.5856,17.4761,17.5765,204400.0
2014-07-10 13:30:00,19.28,19.32,19.23,19.23,268800.0,17.5947,17.6312,17.5491,17.5491,268800.0
2014-07-10 14:00:00,19.25,19.27,19.21,19.24,206800.0,17.5673,17.5856,17.5308,17.5582,206800.0
2014-07-10 14:30:00,19.26,19.26,19.13,19.13,198400.0,17.5765,17.5765,17.4578,17.4578,198400.0
2014-07-10 15:00:00,19.13,19.19,19.08,19.18,202400.0,17.4578,17.5126,17.4122,17.5034,202400.0
2014-07-10 15:30:00,19.16,19.22,19.15,19.16,394400.0,17.4852,17.54,17.4761,17.4852,394400.0
2014-07-11 09:30:00,19.14,19.21,19.0,19.1,903200.0,17.4669,17.5308,17.3392,17.4304,903200.0
2014-07-11 10:00:00,19.08,19.2,19.04,19.16,396000.0,17.4122,17.5217,17.3757,17.4852,396000.0
2014-07-11 10:30:00,19.18,19.18,19.07,19.11,182800.0,17.5034,17.5034,17.4031,17.4396,182800.0
2014-07-11 11:00:00,19.12,19.14,19.04,19.07,234400.0,17.4487,17.4669,17.3757,17.4031,234400.0
2014-07-11 11:30:00,19.08,19.14,19.08,19.09,147200.0,17.4122,17.4669,17.4122,17.4213,147200.0
2014-07-11 12:00:00,19.07,19.11,19.07,19.09,116800.0,17.4031,17.4396,17.4031,17.4213,116800.0
2014-07-11 12:30:00,19.07,19.13,19.07,19.11,57600.0,17.4031,17.4578,17.4031,17.4396,57600.0
2014-07-11 13:00:00,19.12,19.19,19.12,19.18,204000.0,17.4487,17.5126,17.4487,17.5034,204000.0
2014-07-11 13:30:00,19.18,19.19,19.15,19.18,105200.0,17.5034,17.5126,17.4761,17.5034,105200.0
2014-07-11 14:00:00,19.17,19.23,19.17,19.23,160400.0,17.4943,17.5491,17.4943,17.5491,160400.0
2014-07-11 14:30:00,19.22,19.25,19.2,19.21,215600.0,17.54,17.5673,17.5217,17.5308,215600.0
2014-07-11 15:00:00,19.21,19.25,19.2,19.25,229200.0,17.5308,17.5673,17.5217,17.5673,229200.0
2014-07-11 15:30:00,19.25,19.28,19.23,19.24,678800.0,17.5673,17.5947,17.5491,17.5582,678800.0
2014-07-14 09:30:00,19.54,19.59,19.38,19.54,822800.0,17.832,17.8776,17.686,17.832,822800.0
2014-07-14 10:00:00,19.55,19.57,19.53,19.53,190000.0,17.8411,17.8594,17.8229,17.8229,190000.0
2014-07-14 10:30:00,19.55,19.6,19.54,19.58,256800.0,17.8411,17.8867,17.832,17.8685,256800.0
2014-07-14 11:00:00,19.59,19.61,19.58,19.6,162800.0,17.8776,17.8959,17.8685,17.8867,162800.0
2014-07-14 11:30:00,19.6,19.61,19.56,19.57,144400.0,17.8867,17.8959,17.8502,17.8594,144400.0
2014-07-14 12:00:00,19.56,19.59,19.56,19.58,156000.0,17.8502,17.8776,17.8502,17.8685,156000.0
2014-07-14 12:30:00,19.58,19.58,19.52,19.54,246800.0,17.8685,17.8685,17.8137,17.832,246800.0
2014-07-14 13:00:00,19.54,19.56,19.53,19.55,196400.0,17.832,17.8502,17.8229,17.8411,196400.0
2014-07-14 13:30:00,19.55,19.57,19.54,19.56,166800.0,17.8411,17.8594,17.832,17.8502,166800.0
2014-07-14 14:00:00,19.56,19.57,19.53,19.53,154000.0,17.8502,17.8594,17.8229,17.8229,154000.0
2014-07-14 14:30:00,19.53,19.57,19.53,19.57,250800.0,17.8229,17.8594,17.8229,17.8594,250800.0
2014-07-14 15:00:00,19.57,19.57,19.51,19.52,262800.0,17.8594,17.8594,17.8046,17.8137,262800.0
2014-07-14 15:30:00,19.52,19.54,19.5,19.54,587200.0,17.8137,17.832,17.7955,17.832,587200.0
2014-07-15 09:30:00,19.56,19.67,19.54,19.58,570400.0,17.8502,17.9506,17.832,17.8685,570400.0
2014-07-15 10:00:00,19.58,19.64,19.46,19.52,509200.0,17.8685,17.9232,17.759,17.8137,509200.0
2014-07-15 10:30:00,19.51,19.55,19.27,19.38,568000.0,17.8046,17.8411,17.5856,17.686,568000.0
2014-07-15 11:00:00,19.36,19.47,19.33,19.41,268800.0,17.6677,17.7681,17.6403,17.7133,268800.0
2014-07-15 11:30:00,19.4,19.4,19.21,19.22,471200.0,17.7042,17.7042,17.5308,17.54,471200.0
2014-07-15 12:00:00,19.22,19.33,19.17,19.31,489200.0,17.54,17.6403,17.4943,17.6221,489200.0
2014-07-15 12:30:00,19.3,19.39,19.3,19.33,192000.0,17.613,17.6951,17.613,17.6403,192000.0
2014-07-15 13:00:00,19.33,19.48,19.32,19.42,352800.0,17.6403,17.7772,17.6312,17.7225,352800.0
2014-07-15 13:30:00,19.43,19.46,19.4,19.41,242400.0,17.7316,17.759,17.7042,17.7133,242400.0
2014-07-15 14:00:00,19.42,19.5,19.4,19.48,372000.0,17.7225,17.7955,17.7042,17.7772,372000.0
2014-07-15 14:30:00,19.48,19.48,19.44,19.48,256000.0,17.7772,17.7772,17.7407,17.7772,256000.0
2014-07-15 15:00:00,19.48,19.49,19.38,19.42,287600.0,17.7772,17.7864,17.686,17.7225,287600.0
2014-07-15 15:30:00,19.42,19.45,19.39,19.42,377200.0,17.7225,17.7498,17.6951,17.7225,377200.0
2014-07-16 09:30:00,19.69,19.73,19.57,19.63,1064800.0,17.9689,18.0054,17.8594,17.9141,1064800.0
2014-07-16 10:00:00,19.62,19.67,19.58,19.61,578000.0,17.905,17.9506,17.8685,17.8959,578000.0
2014-07-16 10:30:00,19.61,19.61,19.51,19.53,1001600.0,17.8959,17.8959,17.8046,17.8229,1001600.0
2014-07-16 11:00:00,19.52,19.59,19.52,19.57,472000.0,17.8137,17.8776,17.8137,17.8594,472000.0
2014-07-16 11:30:00,19.56,19.56,19.48,19.54,281600.0,17.8502,17.8502,17.7772,17.832,281600.0
2014-07-16 12:00:00,19.53,19.64,19.53,19.63,220400.0,17.8229,17.9232,17.8229,17.9141,220400.0
2014-07-16 12:30:00,19.63,19.66,19.62,19.63,236400.0,17.9141,17.9415,17.905,17.9141,236400.0
2014-07-16 13:00:00,19.63,19.65,19.62,19.65,186400.0,17.9141,17.9324,17.905,17.9324,186400.0
2014-07-16 13:30:00,19.65,19.67,19.63,19.66,174400.0,17.9324,17.9506,17.9141,17.9415,174400.0
2014-07-16 14:00:00,19.66,19.69,19.65,19.68,262800.0,17.9415,17.9689,17.9324,17.9597,262800.0
2014-07-16 14:30:00,19.68,19.69,19.63,19.63,255600.0,17.9597,17.9689,17.9141,17.9141,255600.0
2014-07-16 15:00:00,19.63,19.67,19.62,19.67,144000.0,17.9141,17.9506,17.905,17.9506,144000.0
2014-07-16 15:30:00,19.67,19.67,19.61,19.64,818800.0,17.9506,17.9506,17.8959,17.9232,818800.0
2014-07-17 09:30:00,19.46,19.61,19.43,19.61,1235200.0,17.759,17.8959,17.7316,17.8959,1235200.0
2014-07-17 10:00:00,19.61,19.67,19.56,19.66,1224400.0,17.8959,17.9506,17.8502,17.9415,1224400.0
2014-07-17 10:30:00,19.66,19.68,19.58,19.58,370400.0,17.9415,17.9597,17.8685,17.8685,370400.0
2014-07-17 11:00:00,19.58,19.59,19.31,19.32,1494000.0,17.8685,17.8776,17.6221,17.6312,1494000.0
2014-07-17 11:30:00,19.32,19.42,19.26,19.31,1380800.0,17.6312,17.7225,17.5765,17.6221,1380800.0
2014-07-17 12:00:00,19.32,19.33,19.2,19.31,1005200.0,17.6312,17.6403,17.5217,17.6221,1005200.0
2014-07-17 12:30:00,19.32,19.4,19.3,19.38,334400.0,17.6312,17.7042,17.613,17.686,334400.0
2014-07-17 13:00:00,19.39,19.5,19.38,19.41,494000.0,17.6951,17.7955,17.686,17.7133,494000.0
2014-07-17 13:30:00,19.43,19.45,19.3,19.34,551200.0,17.7316,17.7498,17.613,17.6495,551200.0
2014-07-17 14:00:00,19.33,19.34,19.22,19.25,416400.0,17.6403,17.6495,17.54,17.5673,416400.0
2014-07-17 14:30:00,19.25,19.32,19.23,19.27,466400.0,17.5673,17.6312,17.5491,17.5856,466400.0
2014-07-17 15:00:00,19.26,19.26,19.03,19.04,1227600.0,17.5765,17.5765,17.3666,17.3757,1227600.0
2014-07-17 15:30:00,19.04,19.07,18.88,18.97,1686800.0,17.3757,17.4031,17.2297,17.3118,1686800.0
2014-07-18 09:30:00,19.14,19.23,19.11,19.18,750000.0,17.4669,17.5491,17.4396,17.5034,750000.0
2014-07-18 10:00:00,19.18,19.22,19.13,19.2,523600.0,17.5034,17.54,17.4578,17.5217,523600.0
2014-07-18 10:30:00,19.22,19.33,19.18,19.31,482000.0,17.54,17.6403,17.5034,17.6221,482000.0
2014-07-18 11:00:00,19.33,19.35,19.3,19.3,231200.0,17.6403,17.6586,17.613,17.613,231200.0
2014-07-18 11:30:00,19.31,19.43,19.31,19.38,370400.0,17.6221,17.7316,17.6221,17.686,370400.0
2014-07-18 12:00:00,19.38,19.46,19.38,19.46,201200.0,17.686,17.759,17.686,17.759,201200.0
2014-07-18 12:30:00,19.46,19.46,19.43,19.45,79200.0,17.759,17.759,17.7316,17.7498,79200.0
2014-07-18 13:00:00,19.45,19.45,19.36,19.37,168800.0,17.7498,17.7498,17.6677,17.6768,168800.0
2014-07-18 13:30:00,19.36,19.44,19.36,19.44,278400.0,17.6677,17.7407,17.6677,17.7407,278400.0
2014-07-18 14:00:00,19.44,19.53,19.41,19.53,288000.0,17.7407,17.8229,17.7133,17.8229,288000.0
2014-07-18 14:30:00,19.53,19.54,19.5,19.5,190400.0,17.8229,17.832,17.7955,17.7955,190400.0
2014-07-18 15:00:00,19.51,19.6,19.49,19.54,301200.0,17.8046,17.8867,17.7864,17.832,301200.0
2014-07-18 15:30:00,19.54,19.56,19.5,19.53,852800.0,17.832,17.8502,17.7955,17.8229,852800.0
2014-07-21 09:30:00,19.35,19.42,19.29,19.39,458000.0,17.6586,17.7225,17.6038,17.6951,458000.0
2014-07-21 10:00:00,19.4,19.4,19.27,19.31,287200.0,17.7042,17.7042,17.5856,17.6221,287200.0
2014-07-21 10:30:00,19.3,19.3,19.16,19.2,670000.0,17.613,17.613,17.4852,17.5217,670000.0
2014-07-21 11:00:00,19.2,19.31,19.17,19.3,435600.0,17.5217,17.6221,17.4943,17.613,435600.0
2014-07-21 11:30:00,19.29,19.34,19.24,19.33,226800.0,17.6038,17.6495,17.5582,17.6403,226800.0
2014-07-21 12:00:00,19.34,19.34,19.29,19.29,237600.0,17.6495,17.6495,17.6038,17.6038,237600.0
2014-07-21 12:30:00,19.3,19.33,19.29,19.3,56400.0,17.613,17.6403,17.6038,17.613,56400.0
2014-07-21 13:00:00,19.3,19.42,19.29,19.42,380000.0,17.613,17.7225,17.6038,17.7225,380000.0
2014-07-21 13:30:00,19.41,19.46,19.39,19.44,302000.0,17.7133,17.759,17.6951,17.7407,302000.0
2014-07-21 14:00:00,19.45,19.47,19.41,19.42,229200.0,17.7498,17.7681,17.7133,17.7225,229200.0
2014-07-21 14:30:00,19.42,19.46,19.39,19.45,158000.0,17.7225,17.759,17.6951,17.7498,158000.0
2014-07-21 15:00:00,19.45,19.48,19.43,19.47,228000.0,17.7498,17.7772,17.7316,17.7681,228000.0
2014-07-21 15:30:00,19.47,19.47,19.4,19.42,426000.0,17.7681,17.7681,17.7042,17.7225,426000.0
2014-07-22 09:30:00,19.64,19.69,19.59,19.66,978000.0,17.9232,17.9689,17.8776,17.9415,978000.0
2014-07-22 10:00:00,19.68,19.75,19.66,19.71,886400.0,17.9597,18.0236,17.9415,17.9871,886400.0
2014-07-22 10:30:00,19.72,19.74,19.67,19.73,407200.0,17.9962,18.0145,17.9506,18.0054,407200.0
2014-07-22 11:00:00,19.74,19.79,19.72,19.73,580800.0,18.0145,18.0601,17.9962,18.0054,580800.0
2014-07-22 11:30:00,19.73,19.75,19.72,19.74,438400.0,18.0054,18.0236,17.9962,18.0145,438400.0
2014-07-22 12:00:00,19.73,19.77,19.73,19.76,226400.0,18.0054,18.0419,18.0054,18.0328,226400.0
2014-07-22 12:30:00,19.77,19.78,19.73,19.73,261600.0,18.0419,18.051,18.0054,18.0054,261600.0
2014-07-22 13:00:00,19.73,19.77,19.73,19.74,181200.0,18.0054,18.0419,18.0054,18.0145,181200.0
2014-07-22 13:30:00,19.74,19.75,19.71,19.74,141200.0,18.0145,18.0236,17.9871,18.0145,141200.0
2014-07-22 14:00:00,19.73,19.76,19.73,19.75,258800.0,18.0054,18.0328,18.0054,18.0236,258800.0
2014-07-22 14:30:00,19.74,19.74,19.63,19.68,863600.0,18.0145,18.0145,17.9141,17.9597,863600.0
2014-07-22 15:00:00,19.68,19.72,19.66,19.72,797200.0,17.9597,17.9962,17.9415,17.9962,797200.0
2014-07-22 15:30:00,19.72,19.75,19.68,19.68,817600.0,17.9962,18.0236,17.9597,17.9597,817600.0
2014-07-23 09:30:00,19.76,19.81,19.66,19.71,718000.0,18.0328,18.0784,17.9415,17.9871,718000.0
2014-07-23 10:00:00,19.71,19.8,19.68,19.8,881200.0,17.9871,18.0693,17.9597,18.0693,881200.0
2014-07-23 10:30:00,19.8,19.88,19.8,19.83,643600.0,18.0693,18.1423,18.0693,18.0966,643600.0
2014-07-23 11:00:00,19.84,19.86,19.82,19.83,513600.0,18.1058,18.124,18.0875,18.0966,513600.0
2014-07-23 11:30:00,19.83,19.86,19.82,19.84,240800.0,18.0966,18.124,18.0875,18.1058,240800.0
2014-07-23 12:00:00,19.84,19.85,19.8,19.8,288400.0,18.1058,18.1149,18.0693,18.0693,288400.0
2014-07-23 12:30:00,19.79,19.79,19.73,19.77,595600.0,18.0601,18.0601,18.0054,18.0419,595600.0
2014-07-23 13:00:00,19.77,19.79,19.75,19.79,255600.0,18.0419,18.0601,18.0236,18.0601,255600.0
2014-07-23 13:30:00,19.78,19.85,19.78,19.84,333600.0,18.051,18.1149,18.051,18.1058,333600.0
2014-07-23 14:00:00,19.84,19.86,19.82,19.83,233200.0,18.1058,18.124,18.0875,18.0966,233200.0
2014-07-23 14:30:00,19.82,19.85,19.81,19.83,302400.0,18.0875,18.1149,18.0784,18.0966,302400.0
2014-07-23 15:00:00,19.83,19.85,19.82,19.85,251200.0,18.0966,18.1149,18.0875,18.1149,251200.0
2014-07-23 15:30:00,19.85,19.85,19.81,19.82,414000.0,18.1149,18.1149,18.0784,18.0875,414000.0
2014-07-24 09:30:00,19.88,19.91,19.81,19.83,289200.0,18.1423,18.1696,18.0784,18.0966,289200.0
2014-07-24 10:00:00,19.83,19.85,19.75,19.84,327600.0,18.0966,18.1149,18.0236,18.1058,327600.0
2014-07-24 10:30:00,19.85,19.86,19.81,19.84,220000.0,18.1149,18.124,18.0784,18.1058,220000.0
2014-07-24 11:00:00,19.84,19.92,19.84,19.92,195600.0,18.1058,18.1788,18.1058,18.1788,195600.0
2014-07-24 11:30:00,19.92,19.94,19.91,19.91,422800.0,18.1788,18.197,18.1696,18.1696,422800.0
2014-07-24 12:00:00,19.91,19.92,19.89,19.89,74400.0,18.1696,18.1788,18.1514,18.1514,74400.0
2014-07-24 12:30:00,19.89,19.89,19.87,19.87,174400.0,18.1514,18.1514,18.1331,18.1331,174400.0
2014-07-24 13:00:00,19.86,19.87,19.8,19.86,440400.0,18.124,18.1331,18.0693,18.124,440400.0
2014-07-24 13:30:00,19.87,19.89,19.83,19.89,200000.0,18.1331,18.1514,18.0966,18.1514,200000.0
2014-07-24 14:00:00,19.9,19.9,19.88,19.89,357600.0,18.1605,18.1605,18.1423,18.1514,357600.0
2014-07-24 14:30:00,19.89,19.89,19.79,19.79,453200.0,18.1514,18.1514,18.0601,18.0601,453200.0
2014-07-24 15:00:00,19.79,19.82,19.77,19.8,310400.0,18.0601,18.0875,18.0419,18.0693,310400.0
2014-07-24 15:30:00,19.81,19.87,19.81,19.82,320800.0,18.0784,18.1331,18.0784,18.0875,320800.0
2014-07-25 09:30:00,19.65,19.68,19.55,19.66,549600.0,17.9324,17.9597,17.8411,17.9415,549600.0
2014-07-25 10:00:00,19.66,19.7,19.61,19.68,184400.0,17.9415,17.978,17.8959,17.9597,184400.0
2014-07-25 10:30:00,19.67,19.68,19.56,19.57,167200.0,17.9506,17.9597,17.8502,17.8594,167200.0
2014-07-25 11:00:00,19.57,19.57,19.43,19.49,432800.0,17.8594,17.8594,17.7316,17.7864,432800.0
2014-07-25 11:30:00,19.49,19.55,19.49,19.52,138000.0,17.7864,17.8411,17.7864,17.8137,138000.0
2014-07-25 12:00:00,19.53,19.58,19.53,19.56,179200.0,17.8229,17.8685,17.8229,17.8502,179200.0
2014-07-25 12:30:00,19.56,19.6,19.54,19.59,129600.0,17.8502,17.8867,17.832,17.8776,129600.0
2014-07-25 13:00:00,19.58,19.58,19.51,19.55,151600.0,17.8685,17.8685,17.8046,17.8411,151600.0
2014-07-25 13:30:00,19.54,19.54,19.47,19.48,209200.0,17.832,17.832,17.7681,17.7772,209200.0
2014-07-25 14:00:00,19.47,19.57,19.45,19.56,344400.0,17.7681,17.8594,17.7498,17.8502,344400.0
2014-07-25 14:30:00,19.56,19.58,19.52,19.55,106000.0,17.8502,17.8685,17.8137,17.8411,106000.0
2014-07-25 15:00:00,19.55,19.55,19.5,19.5,116000.0,17.8411,17.8411,17.7955,17.7955,116000.0
2014-07-25 15:30:00,19.5,19.54,19.47,19.54,390800.0,17.7955,17.832,17.7681,17.832,390800.0
2014-07-28 09:30:00,19.55,19.56,19.3,19.39,534800.0,17.8411,17.8502,17.613,17.6951,534800.0
2014-07-28 10:00:00,19.38,19.38,19.22,19.28,460400.0,17.686,17.686,17.54,17.5947,460400.0
2014-07-28 10:30:00,19.27,19.36,19.23,19.3,384800.0,17.5856,17.6677,17.5491,17.613,384800.0
2014-07-28 11:00:00,19.3,19.46,19.29,19.46,453200.0,17.613,17.759,17.6038,17.759,453200.0
2014-07-28 11:30:00,19.47,19.49,19.43,19.44,438800.0,17.7681,17.7864,17.7316,17.7407,438800.0
2014-07-28 12:00:00,19.44,19.45,19.4,19.4,182400.0,17.7407,17.7498,17.7042,17.7042,182400.0
2014-07-28 12:30:00,19.39,19.47,19.38,19.46,130800.0,17.6951,17.7681,17.686,17.759,130800.0
2014-07-28 13:00:00,19.45,19.53,19.43,19.52,176400.0,17.7498,17.8229,17.7316,17.8137,176400.0
2014-07-28 13:30:00,19.53,19.64,19.53,19.6,336800.0,17.8229,17.9232,17.8229,17.8867,336800.0
2014-07-28 14:00:00,19.61,19.64,19.57,19.58,192400.0,17.8959,17.9232,17.8594,17.8685,192400.0
2014-07-28 14:30:00,19.57,19.61,19.53,19.6,100800.0,17.8594,17.8959,17.8229,17.8867,100800.0
2014-07-28 15:00:00,19.6,19.6,19.56,19.57,165200.0,17.8867,17.8867,17.8502,17.8594,165200.0
2014-07-28 15:30:00,19.57,19.58,19.54,19.56,316800.0,17.8594,17.8685,17.832,17.8502,316800.0
2014-07-29 09:30:00,19.68,19.71,19.57,19.68,412400.0,17.9597,17.9871,17.8594,17.9597,412400.0
2014-07-29 10:00:00,19.7,19.75,19.66,19.71,121600.0,17.978,18.0236,17.9415,17.9871,121600.0
2014-07-29 10:30:00,19.72,19.73,19.63,19.63,230400.0,17.9962,18.0054,17.9141,17.9141,230400.0
2014-07-29 11:00:00,19.63,19.65,19.44,19.5,556000.0,17.9141,17.9324,17.7407,17.7955,556000.0
2014-07-29 11:30:00,19.5,19.51,19.39,19.51,398800.0,17.7955,17.8046,17.6951,17.8046,398800.0
2014-07-29 12:00:00,19.52,19.6,19.5,19.59,220400.0,17.8137,17.8867,17.7955,17.8776,220400.0
2014-07-29 12:30:00,19.6,19.63,19.58,19.63,206400.0,17.8867,17.9141,17.8685,17.9141,206400.0
2014-07-29 13:00:00,19.62,19.64,19.57,19.61,174000.0,17.905,17.9232,17.8594,17.8959,174000.0
2014-07-29 13:30:00,19.61,19.61,19.58,19.6,676800.0,17.8959,17.8959,17.8685,17.8867,676800.0
2014-07-29 14:00:00,19.6,19.62,19.43,19.5,438000.0,17.8867,17.905,17.7316,17.7955,438000.0
2014-07-29 14:30:00,19.5,19.52,19.45,19.48,267600.0,17.7955,17.8137,17.7498,17.7772,267600.0
2014-07-29 15:00:00,19.47,19.49,19.42,19.42,308000.0,17.7681,17.7864,17.7225,17.7225,308000.0
2014-07-29 15:30:00,19.43,19.43,19.31,19.31,753600.0,17.7316,17.7316,17.6221,17.6221,753600.0
2014-07-30 09:30:00,19.52,19.59,19.38,19.4,581600.0,17.8137,17.8776,17.686,17.7042,581600.0
2014-07-30 10:00:00,19.39,19.41,19.27,19.36,627600.0,17.6951,17.7133,17.5856,17.6677,627600.0
2014-07-30 10:30:00,19.37,19.39,19.18,19.23,442400.0,17.6768,17.6951,17.5034,17.5491,442400.0
2014-07-30 11:00:00,19.21,19.28,19.11,19.25,464800.0,17.5308,17.5947,17.4396,17.5673,464800.0
2014-07-30 11:30:00,19.25,19.26,19.1,19.12,362400.0,17.5673,17.5765,17.4304,17.4487,362400.0
2014-07-30 12:00:00,19.12,19.21,19.08,19.19,381600.0,17.4487,17.5308,17.4122,17.5126,381600.0
2014-07-30 12:30:00,19.2,19.26,19.17,19.25,186800.0,17.5217,17.5765,17.4943,17.5673,186800.0
2014-07-30 13:00:00,19.24,19.25,19.15,19.15,174400.0,17.5582,17.5673,17.4761,17.4761,174400.0
2014-07-30 13:30:00,19.16,19.23,19.15,19.21,1076800.0,17.4852,17.5491,17.4761,17.5308,1076800.0
2014-07-30 14:00:00,19.21,19.5,19.14,19.43,1116800.0,17.5308,17.7955,17.4669,17.7316,1116800.0
2014-07-30 14:30:00,19.43,19.44,19.24,19.29,378800.0,17.7316,17.7407,17.5582,17.6038,378800.0
2014-07-30 15:00:00,19.3,19.33,19.21,19.32,428400.0,17.613,17.6403,17.5308,17.6312,428400.0
2014-07-30 15:30:00,19.32,19.38,19.31,19.32,470400.0,17.6312,17.686,17.6221,17.6312,470400.0
2014-07-31 09:30:00,18.91,18.96,18.79,18.82,1285600.0,17.2571,17.3027,17.1475,17.1749,1285600.0
2014-07-31 10:00:00,18.82,18.88,18.72,18.75,806000.0,17.1749,17.2297,17.0837,17.111,806000.0
2014-07-31 10:30:00,18.75,18.76,18.5,18.51,672400.0,17.111,17.1202,16.8829,16.892,672400.0
2014-07-31 11:00:00,18.51,18.61,18.51,18.54,535600.0,16.892,16.9833,16.892,16.9194,535600.0
2014-07-31 11:30:00,18.55,18.61,18.41,18.43,679200.0,16.9285,16.9833,16.8008,16.819,679200.0
2014-07-31 12:00:00,18.43,18.47,18.34,18.37,635200.0,16.819,16.8555,16.7369,16.7643,635200.0
2014-07-31 12:30:00,18.37,18.52,18.36,18.5,466800.0,16.7643,16.9011,16.7551,16.8829,466800.0
2014-07-31 13:00:00,18.49,18.51,18.39,18.45,315600.0,16.8738,16.892,16.7825,16.8373,315600.0
2014-07-31 13:30:00,18.44,18.55,18.44,18.5,452400.0,16.8281,16.9285,16.8281,16.8829,452400.0
2014-07-31 14:00:00,18.5,18.56,18.48,18.55,268000.0,16.8829,16.9376,16.8646,16.9285,268000.0
2014-07-31 14:30:00,18.55,18.55,18.29,18.3,694000.0,16.9285,16.9285,16.6912,16.7004,694000.0
2014-07-31 15:00:00,18.29,18.39,18.18,18.2,700800.0,16.6912,16.7825,16.5909,16.6091,700800.0
2014-07-31 15:30:00,18.2,18.32,18.16,18.16,1128400.0,16.6091,16.7186,16.5726,16.5726,1128400.0
2014-08-01 09:30:00,18.01,18.29,17.99,18.27,1490000.0,16.4357,16.6912,16.4175,16.673,1490000.0
2014-08-01 10:00:00,18.28,18.34,18.09,18.23,700800.0,16.6821,16.7369,16.5087,16.6365,700800.0
2014-08-01 10:30:00,18.22,18.25,18.07,18.1,406000.0,16.6274,16.6547,16.4905,16.5179,406000.0
2014-08-01 11:00:00,18.11,18.11,17.93,18.02,627200.0,16.527,16.527,16.3627,16.4448,627200.0
2014-08-01 11:30:00,18.01,18.06,17.74,17.78,585200.0,16.4357,16.4814,16.1893,16.2258,585200.0
2014-08-01 12:00:00,17.78,17.91,17.77,17.84,454400.0,16.2258,16.3445,16.2167,16.2806,454400.0
2014-08-01 12:30:00,17.84,17.9,17.77,17.87,264800.0,16.2806,16.3353,16.2167,16.308,264800.0
2014-08-01 13:00:00,17.88,18.07,17.8,18.07,431600.0,16.3171,16.4905,16.2441,16.4905,431600.0
2014-08-01 13:30:00,18.07,18.13,18.0,18.12,543200.0,16.4905,16.5452,16.4266,16.5361,543200.0
2014-08-01 14:00:00,18.12,18.2,18.07,18.1,336000.0,16.5361,16.6091,16.4905,16.5179,336000.0
2014-08-01 14:30:00,18.11,18.16,18.03,18.08,238800.0,16.527,16.5726,16.454,16.4996,238800.0
2014-08-01 15:00:00,18.07,18.15,18.05,18.09,249200.0,16.4905,16.5635,16.4722,16.5087,249200.0
2014-08-01 15:30:00,18.08,18.1,17.96,18.0,604000.0,16.4996,16.5179,16.3901,16.4266,604000.0
2014-08-04 09:30:00,18.11,18.15,18.04,18.13,631600.0,16.527,16.5635,16.4631,16.5452,631600.0
2014-08-04 10:00:00,18.13,18.16,18.02,18.08,256400.0,16.5452,16.5726,16.4448,16.4996,256400.0
2014-08-04 10:30:00,18.09,18.11,17.87,17.89,449200.0,16.5087,16.527,16.308,16.3262,449200.0
2014-08-04 11:00:00,17.9,18.06,17.88,18.06,385600.0,16.3353,16.4814,16.3171,16.4814,385600.0
2014-08-04 11:30:00,18.06,18.08,17.99,18.03,170000.0,16.4814,16.4996,16.4175,16.454,170000.0
2014-08-04 12:00:00,18.03,18.14,18.0,18.13,299200.0,16.454,16.5544,16.4266,16.5452,299200.0
2014-08-04 12:30:00,18.12,18.14,18.09,18.12,135600.0,16.5361,16.5544,16.5087,16.5361,135600.0
2014-08-04 13:00:00,18.12,18.15,18.08,18.13,161200.0,16.5361,16.5635,16.4996,16.5452,161200.0
2014-08-04 13:30:00,18.12,18.25,18.12,18.22,176000.0,16.5361,16.6547,16.5361,16.6274,176000.0
2014-08-04 14:00:00,18.23,18.25,18.22,18.22,125200.0,16.6365,16.6547,16.6274,16.6274,125200.0
2014-08-04 14:30:00,18.23,18.39,18.23,18.36,351600.0,16.6365,16.7825,16.6365,16.7551,351600.0
2014-08-04 15:00:00,18.36,18.44,18.35,18.42,222800.0,16.7551,16.8281,16.746,16.8099,222800.0
2014-08-04 15:30:00,18.42,18.5,18.38,18.38,960800.0,16.8099,16.8829,16.7734,16.7734,960800.0
2014-08-05 09:30:00,18.15,18.25,18.03,18.09,770800.0,16.5635,16.6547,16.454,16.5087,770800.0
2014-08-05 10:00:00,18.11,18.21,18.02,18.21,498000.0,16.527,16.6182,16.4448,16.6182,498000.0
2014-08-05 10:30:00,18.2,18.29,18.15,18.18,356800.0,16.6091,16.6912,16.5635,16.5909,356800.0
2014-08-05 11:00:00,18.16,18.3,18.11,18.22,483200.0,16.5726,16.7004,16.527,16.6274,483200.0
2014-08-05 11:30:00,18.22,18.24,18.11,18.13,235200.0,16.6274,16.6456,16.527,16.5452,235200.0
2014-08-05 12:00:00,18.12,18.16,18.04,18.09,261600.0,16.5361,16.5726,16.4631,16.5087,261600.0
2014-08-05 12:30:00,18.08,18.1,18.01,18.09,246000.0,16.4996,16.5179,16.4357,16.5087,246000.0
2014-08-05 13:00:00,18.1,18.16,18.05,18.14,230800.0,16.5179,16.5726,16.4722,16.5544,230800.0
2014-08-05 13:30:00,18.14,18.14,17.73,17.81,984000.0,16.5544,16.5544,16.1802,16.2532,984000.0
2014-08-05 14:00:00,17.81,17.83,17.65,17.82,813200.0,16.2532,16.2715,16.1072,16.2623,813200.0
2014-08-05 14:30:00,17.82,17.89,17.78,17.79,388400.0,16.2623,16.3262,16.2258,16.235,388400.0
2014-08-05 15:00:00,17.77,17.82,17.68,17.75,657600.0,16.2167,16.2623,16.1346,16.1984,657600.0
2014-08-05 15:30:00,17.78,17.93,17.77,17.84,617600.0,16.2258,16.3627,16.2167,16.2806,617600.0
2014-08-06 09:30:00,17.6,17.88,17.59,17.78,935200.0,16.0616,16.3171,16.0524,16.2258,935200.0
2014-08-06 10:00:00,17.79,17.96,17.78,17.96,716000.0,16.235,16.3901,16.2258,16.3901,716000.0
2014-08-06 10:30:00,17.96,18.05,17.86,18.05,362800.0,16.3901,16.4722,16.2988,16.4722,362800.0
2014-08-06 11:00:00,18.04,18.07,17.93,17.93,463600.0,16.4631,16.4905,16.3627,16.3627,463600.0
2014-08-06 11:30:00,17.93,18.08,17.93,18.05,372800.0,16.3627,16.4996,16.3627,16.4722,372800.0
2014-08-06 12:00:00,18.06,18.09,17.93,17.97,418000.0,16.4814,16.5087,16.3627,16.3992,418000.0
2014-08-06 12:30:00,17.99,18.07,17.94,17.95,134400.0,16.4175,16.4905,16.3718,16.381,134400.0
2014-08-06 13:00:00,17.96,17.98,17.91,17.92,124400.0,16.3901,16.4083,16.3445,16.3536,124400.0
2014-08-06 13:30:00,17.92,17.95,17.83,17.84,235600.0,16.3536,16.381,16.2715,16.2806,235600.0
2014-08-06 14:00:00,17.83,17.89,17.8,17.89,219600.0,16.2715,16.3262,16.2441,16.3262,219600.0
2014-08-06 14:30:00,17.9,17.92,17.81,17.88,221600.0,16.3353,16.3536,16.2532,16.3171,221600.0
2014-08-06 15:00:00,17.88,17.93,17.86,17.88,179200.0,16.3171,16.3627,16.2988,16.3171,179200.0
2014-08-06 15:30:00,17.86,17.9,17.84,17.86,359600.0,16.2988,16.3353,16.2806,16.2988,359600.0
2014-08-07 09:30:00,18.11,18.16,17.96,18.05,614800.0,16.527,16.5726,16.3901,16.4722,614800.0
2014-08-07 10:00:00,18.06,18.09,17.98,18.04,322400.0,16.4814,16.5087,16.4083,16.4631,322400.0
2014-08-07 10:30:00,18.02,18.09,17.8,17.89,585600.0,16.4448,16.5087,16.2441,16.3262,585600.0
2014-08-07 11:00:00,17.88,17.88,17.74,17.81,424800.0,16.3171,16.3171,16.1893,16.2532,424800.0
2014-08-07 11:30:00,17.84,17.87,17.66,17.73,447200.0,16.2806,16.308,16.1163,16.1802,447200.0
2014-08-07 12:00:00,17.72,17.78,17.6,17.66,558000.0,16.1711,16.2258,16.0616,16.1163,558000.0
2014-08-07 12:30:00,17.67,17.67,17.53,17.64,630000.0,16.1254,16.1254,15.9977,16.0981,630000.0
2014-08-07 13:00:00,17.64,17.78,17.64,17.77,467600.0,16.0981,16.2258,16.0981,16.2167,467600.0
2014-08-07 13:30:00,17.75,17.82,17.74,17.79,344000.0,16.1984,16.2623,16.1893,16.235,344000.0
2014-08-07 14:00:00,17.79,17.79,17.66,17.68,252400.0,16.235,16.235,16.1163,16.1346,252400.0
2014-08-07 14:30:00,17.67,17.68,17.58,17.58,320400.0,16.1254,16.1346,16.0433,16.0433,320400.0
2014-08-07 15:00:00,17.58,17.64,17.45,17.5,606000.0,16.0433,16.0981,15.9247,15.9703,606000.0
2014-08-07 15:30:00,17.5,17.64,17.46,17.57,842800.0,15.9703,16.0981,15.9338,16.0342,842800.0
2014-08-08 09:30:00,17.68,17.73,17.57,17.65,624800.0,16.1346,16.1802,16.0342,16.1072,624800.0
2014-08-08 10:00:00,17.64,17.74,17.55,17.59,314400.0,16.0981,16.1893,16.0159,16.0524,314400.0
2014-08-08 10:30:00,17.58,17.8,17.57,17.74,539200.0,16.0433,16.2441,16.0342,16.1893,539200.0
2014-08-08 11:00:00,17.72,17.84,17.7,17.83,440400.0,16.1711,16.2806,16.1528,16.2715,440400.0
2014-08-08 11:30:00,17.83,17.85,17.79,17.84,212400.0,16.2715,16.2897,16.235,16.2806,212400.0
2014-08-08 12:00:00,17.83,17.84,17.76,17.77,148800.0,16.2715,16.2806,16.2076,16.2167,148800.0
2014-08-08 12:30:00,17.77,17.8,17.73,17.78,203600.0,16.2167,16.2441,16.1802,16.2258,203600.0
2014-08-08 13:00:00,17.77,18.08,17.76,18.04,462400.0,16.2167,16.4996,16.2076,16.4631,462400.0
2014-08-08 13:30:00,18.05,18.08,18.0,18.06,638400.0,16.4722,16.4996,16.4266,16.4814,638400.0
2014-08-08 14:00:00,18.06,18.11,18.03,18.09,329200.0,16.4814,16.527,16.454,16.5087,329200.0
2014-08-08 14:30:00,18.09,18.11,18.05,18.05,390800.0,16.5087,16.527,16.4722,16.4722,390800.0
2014-08-08 15:00:00,18.05,18.14,18.02,18.14,377600.0,16.4722,16.5544,16.4448,16.5544,377600.0
2014-08-08 15:30:00,18.14,18.21,18.12,18.17,845200.0,16.5544,16.6182,16.5361,16.5817,845200.0
2014-08-11 09:30:00,18.39,18.45,18.33,18.43,1577600.0,16.7825,16.8373,16.7277,16.819,1577600.0
2014-08-11 10:00:00,18.43,18.49,18.41,18.43,416400.0,16.819,16.8738,16.8008,16.819,416400.0
2014-08-11 10:30:00,18.44,18.5,18.41,18.46,311200.0,16.8281,16.8829,16.8008,16.8464,311200.0
2014-08-11 11:00:00,18.44,18.58,18.43,18.53,380000.0,16.8281,16.9559,16.819,16.9103,380000.0
2014-08-11 11:30:00,18.54,18.56,18.5,18.51,215600.0,16.9194,16.9376,16.8829,16.892,215600.0
2014-08-11 12:00:00,18.52,18.52,18.46,18.49,160000.0,16.9011,16.9011,16.8464,16.8738,160000.0
2014-08-11 12:30:00,18.49,18.52,18.47,18.47,100800.0,16.8738,16.9011,16.8555,16.8555,100800.0
2014-08-11 13:00:00,18.47,18.5,18.44,18.44,190400.0,16.8555,16.8829,16.8281,16.8281,190400.0
2014-08-11 13:30:00,18.43,18.46,18.35,18.37,353200.0,16.819,16.8464,16.746,16.7643,353200.0
2014-08-11 14:00:00,18.36,18.4,18.31,18.38,507200.0,16.7551,16.7916,16.7095,16.7734,507200.0
2014-08-11 14:30:00,18.37,18.4,18.35,18.36,175600.0,16.7643,16.7916,16.746,16.7551,175600.0
2014-08-11 15:00:00,18.36,18.43,18.36,18.36,171600.0,16.7551,16.819,16.7551,16.7551,171600.0
2014-08-11 15:30:00,18.36,18.39,18.32,18.34,420000.0,16.7551,16.7825,16.7186,16.7369,420000.0
2014-08-12 09:30:00,18.28,18.42,18.24,18.37,501200.0,16.6821,16.8099,16.6456,16.7643,501200.0
2014-08-12 10:00:00,18.39,18.43,18.27,18.38,473200.0,16.7825,16.819,16.673,16.7734,473200.0
2014-08-12 10:30:00,18.38,18.38,18.23,18.26,330800.0,16.7734,16.7734,16.6365,16.6639,330800.0
2014-08-12 11:00:00,18.26,18.26,18.12,18.2,367200.0,16.6639,16.6639,16.5361,16.6091,367200.0
2014-08-12 11:30:00,18.2,18.24,18.19,18.2,159600.0,16.6091,16.6456,16.6,16.6091,159600.0
2014-08-12 12:00:00,18.19,18.23,18.15,18.2,198400.0,16.6,16.6365,16.5635,16.6091,198400.0
2014-08-12 12:30:00,18.22,18.32,18.22,18.26,196800.0,16.6274,16.7186,16.6274,16.6639,196800.0
2014-08-12 13:00:00,18.27,18.31,18.24,18.28,175200.0,16.673,16.7095,16.6456,16.6821,175200.0
2014-08-12 13:30:00,18.27,18.27,18.19,18.23,234000.0,16.673,16.673,16.6,16.6365,234000.0
2014-08-12 14:00:00,18.23,18.23,18.12,18.15,259600.0,16.6365,16.6365,16.5361,16.5635,259600.0
2014-08-12 14:30:00,18.14,18.21,18.1,18.16,160400.0,16.5544,16.6182,16.5179,16.5726,160400.0
2014-08-12 15:00:00,18.16,18.24,18.16,18.2,96000.0,16.5726,16.6456,16.5726,16.6091,96000.0
2014-08-12 15:30:00,18.19,18.31,18.19,18.27,484000.0,16.6,16.7095,16.6,16.673,484000.0
2014-08-13 09:30:00,18.48,18.54,18.39,18.42,958400.0,16.8646,16.9194,16.7825,16.8099,958400.0
2014-08-13 10:00:00,18.42,18.49,18.39,18.43,251200.0,16.8099,16.8738,16.7825,16.819,251200.0
2014-08-13 10:30:00,18.45,18.53,18.45,18.52,159200.0,16.8373,16.9103,16.8373,16.9011,159200.0
2014-08-13 11:00:00,18.52,18.68,18.52,18.65,647200.0,16.9011,17.0472,16.9011,17.0198,647200.0
2014-08-13 11:30:00,18.66,18.69,18.63,18.63,265200.0,17.0289,17.0563,17.0015,17.0015,265200.0
2014-08-13 12:00:00,18.62,18.64,18.56,18.62,208400.0,16.9924,17.0107,16.9376,16.9924,208400.0
2014-08-13 12:30:00,18.62,18.65,18.59,18.63,256400.0,16.9924,17.0198,16.965,17.0015,256400.0
2014-08-13 13:00:00,18.63,18.64,18.61,18.63,120000.0,17.0015,17.0107,16.9833,17.0015,120000.0
2014-08-13 13:30:00,18.62,18.66,18.62,18.64,130000.0,16.9924,17.0289,16.9924,17.0107,130000.0
2014-08-13 14:00:00,18.64,18.64,18.57,18.58,278000.0,17.0107,17.0107,16.9468,16.9559,278000.0
2014-08-13 14:30:00,18.58,18.62,18.58,18.6,106000.0,16.9559,16.9924,16.9559,16.9741,106000.0
2014-08-13 15:00:00,18.6,18.63,18.57,18.61,181200.0,16.9741,17.0015,16.9468,16.9833,181200.0
2014-08-13 15:30:00,18.6,18.65,18.59,18.65,691600.0,16.9741,17.0198,16.965,17.0198,691600.0
2014-08-14 09:30:00,18.72,18.77,18.7,18.74,473200.0,17.0837,17.1293,17.0654,17.1019,473200.0
2014-08-14 10:00:00,18.74,18.77,18.67,18.76,292000.0,17.1019,17.1293,17.038,17.1202,292000.0
2014-08-14 10:30:00,18.77,18.81,18.74,18.74,226800.0,17.1293,17.1658,17.1019,17.1019,226800.0
2014-08-14 11:00:00,18.74,18.83,18.74,18.8,204800.0,17.1019,17.184,17.1019,17.1567,204800.0
2014-08-14 11:30:00,18.8,18.82,18.76,18.82,67600.0,17.1567,17.1749,17.1202,17.1749,67600.0
2014-08-14 12:00:00,18.81,18.82,18.78,18.8,62400.0,17.1658,17.1749,17.1384,17.1567,62400.0
2014-08-14 12:30:00,18.81,18.83,18.8,18.81,74800.0,17.1658,17.184,17.1567,17.1658,74800.0
2014-08-14 13:00:00,18.81,18.88,18.79,18.85,106800.0,17.1658,17.2297,17.1475,17.2023,106800.0
2014-08-14 13:30:00,18.85,18.85,18.8,18.81,121200.0,17.2023,17.2023,17.1567,17.1658,121200.0
2014-08-14 14:00:00,18.81,18.82,18.79,18.82,62800.0,17.1658,17.1749,17.1475,17.1749,62800.0
2014-08-14 14:30:00,18.83,18.84,18.82,18.83,102400.0,17.184,17.1932,17.1749,17.184,102400.0
2014-08-14 15:00:00,18.84,18.86,18.83,18.85,68000.0,17.1932,17.2114,17.184,17.2023,68000.0
2014-08-14 15:30:00,18.85,18.89,18.84,18.88,842400.0,17.2023,17.2388,17.1932,17.2297,842400.0
2014-08-15 09:30:00,19.1,19.11,19.02,19.08,432800.0,17.4304,17.4396,17.3574,17.4122,432800.0
2014-08-15 10:00:00,19.08,19.13,19.07,19.11,270000.0,17.4122,17.4578,17.4031,17.4396,270000.0
2014-08-15 10:30:00,19.13,19.15,18.6,18.78,1390000.0,17.4578,17.4761,16.9741,17.1384,1390000.0
2014-08-15 11:00:00,18.78,18.88,18.68,18.69,1181200.0,17.1384,17.2297,17.0472,17.0563,1181200.0
2014-08-15 11:30:00,18.7,18.77,18.48,18.58,669200.0,17.0654,17.1293,16.8646,16.9559,669200.0
2014-08-15 12:00:00,18.57,18.74,18.52,18.72,523600.0,16.9468,17.1019,16.9011,17.0837,523600.0
2014-08-15 12:30:00,18.72,18.78,18.65,18.7,244000.0,17.0837,17.1384,17.0198,17.0654,244000.0
2014-08-15 13:00:00,18.69,18.75,18.63,18.72,162800.0,17.0563,17.111,17.0015,17.0837,162800.0
2014-08-15 13:30:00,18.71,18.72,18.61,18.65,251600.0,17.0745,17.0837,16.9833,17.0198,251600.0
2014-08-15 14:00:00,18.65,18.84,18.64,18.84,271600.0,17.0198,17.1932,17.0107,17.1932,271600.0
2014-08-15 14:30:00,18.84,18.89,18.81,18.83,362800.0,17.1932,17.2388,17.1658,17.184,362800.0
2014-08-15 15:00:00,18.82,18.84,18.78,18.79,116400.0,17.1749,17.1932,17.1384,17.1475,116400.0
2014-08-15 15:30:00,18.8,18.92,18.8,18.89,670000.0,17.1567,17.2662,17.1567,17.2388,670000.0
2014-08-18 09:30:00,19.2,19.28,19.16,19.28,754400.0,17.5217,17.5947,17.4852,17.5947,754400.0
2014-08-18 10:00:00,19.28,19.31,19.25,19.27,360400.0,17.5947,17.6221,17.5673,17.5856,360400.0
2014-08-18 10:30:00,19.28,19.36,19.27,19.35,193200.0,17.5947,17.6677,17.5856,17.6586,193200.0
2014-08-18 11:00:00,19.35,19.35,19.31,19.34,121200.0,17.6586,17.6586,17.6221,17.6495,121200.0
2014-08-18 11:30:00,19.35,19.36,19.32,19.34,192800.0,17.6586,17.6677,17.6312,17.6495,192800.0
2014-08-18 12:00:00,19.34,19.38,19.34,19.36,123600.0,17.6495,17.686,17.6495,17.6677,123600.0
2014-08-18 12:30:00,19.35,19.38,19.34,19.35,173600.0,17.6586,17.686,17.6495,17.6586,173600.0
2014-08-18 13:00:00,19.33,19.34,19.31,19.33,185600.0,17.6403,17.6495,17.6221,17.6403,185600.0
2014-08-18 13:30:00,19.33,19.35,19.32,19.33,70800.0,17.6403,17.6586,17.6312,17.6403,70800.0
2014-08-18 14:00:00,19.33,19.33,19.3,19.32,163600.0,17.6403,17.6403,17.613,17.6312,163600.0
2014-08-18 14:30:00,19.32,19.32,19.29,19.31,172000.0,17.6312,17.6312,17.6038,17.6221,172000.0
2014-08-18 15:00:00,19.31,19.33,19.29,19.29,119600.0,17.6221,17.6403,17.6038,17.6038,119600.0
2014-08-18 15:30:00,19.29,19.35,19.29,19.35,596400.0,17.6038,17.6586,17.6038,17.6586,596400.0
2014-08-19 09:30:00,19.47,19.55,19.43,19.55,998400.0,17.7681,17.8411,17.7316,17.8411,998400.0
2014-08-19 10:00:00,19.54,19.57,19.5,19.54,237200.0,17.832,17.8594,17.7955,17.832,237200.0
2014-08-19 10:30:00,19.54,19.61,19.5,19.59,245600.0,17.832,17.8959,17.7955,17.8776,245600.0
2014-08-19 11:00:00,19.59,19.61,19.58,19.6,147600.0,17.8776,17.8959,17.8685,17.8867,147600.0
2014-08-19 11:30:00,19.6,19.6,19.56,19.59,108000.0,17.8867,17.8867,17.8502,17.8776,108000.0
2014-08-19 12:00:00,19.59,19.64,19.58,19.63,224400.0,17.8776,17.9232,17.8685,17.9141,224400.0
2014-08-19 12:30:00,19.64,19.64,19.61,19.62,152000.0,17.9232,17.9232,17.8959,17.905,152000.0
2014-08-19 13:00:00,19.62,19.64,19.61,19.62,127600.0,17.905,17.9232,17.8959,17.905,127600.0
2014-08-19 13:30:00,19.62,19.64,19.61,19.62,174800.0,17.905,17.9232,17.8959,17.905,174800.0
2014-08-19 14:00:00,19.62,19.69,19.62,19.68,207600.0,17.905,17.9689,17.905,17.9597,207600.0
2014-08-19 14:30:00,19.68,19.69,19.67,19.68,116800.0,17.9597,17.9689,17.9506,17.9597,116800.0
2014-08-19 15:00:00,19.68,19.7,19.67,19.67,114000.0,17.9597,17.978,17.9506,17.9506,114000.0
2014-08-19 15:30:00,19.68,19.68,19.65,19.65,472800.0,17.9597,17.9597,17.9324,17.9324,472800.0
2014-08-20 09:30:00,19.56,19.68,19.56,19.63,266400.0,17.8502,17.9597,17.8502,17.9141,266400.0
2014-08-20 10:00:00,19.64,19.71,19.63,19.7,122000.0,17.9232,17.9871,17.9141,17.978,122000.0
2014-08-20 10:30:00,19.7,19.72,19.65,19.71,274400.0,17.978,17.9962,17.9324,17.9871,274400.0
2014-08-20 11:00:00,19.71,19.73,19.7,19.71,111200.0,17.9871,18.0054,17.978,17.9871,111200.0
2014-08-20 11:30:00,19.72,19.75,19.72,19.73,123200.0,17.9962,18.0236,17.9962,18.0054,123200.0
2014-08-20 12:00:00,19.73,19.73,19.71,19.73,43200.0,18.0054,18.0054,17.9871,18.0054,43200.0
2014-08-20 12:30:00,19.73,19.73,19.71,19.73,63600.0,18.0054,18.0054,17.9871,18.0054,63600.0
2014-08-20 13:00:00,19.73,19.79,19.72,19.77,248000.0,18.0054,18.0601,17.9962,18.0419,248000.0
2014-08-20 13:30:00,19.77,19.8,19.75,19.75,116400.0,18.0419,18.0693,18.0236,18.0236,116400.0
2014-08-20 14:00:00,19.74,19.75,19.6,19.72,758000.0,18.0145,18.0236,17.8867,17.9962,758000.0
2014-08-20 14:30:00,19.72,19.82,19.72,19.81,424800.0,17.9962,18.0875,17.9962,18.0784,424800.0
2014-08-20 15:00:00,19.81,19.86,19.81,19.83,237600.0,18.0784,18.124,18.0784,18.0966,237600.0
2014-08-20 15:30:00,19.84,19.88,19.79,19.81,472000.0,18.1058,18.1423,18.0601,18.0784,472000.0
2014-08-21 09:30:00,19.86,19.96,19.82,19.91,870800.0,18.124,18.2153,18.0875,18.1696,870800.0
2014-08-21 10:00:00,19.96,19.97,19.82,19.9,666000.0,18.2153,18.2244,18.0875,18.1605,666000.0
2014-08-21 10:30:00,19.91,19.99,19.91,19.96,290800.0,18.1696,18.2426,18.1696,18.2153,290800.0
2014-08-21 11:00:00,19.96,20.0,19.96,19.96,262000.0,18.2153,18.2518,18.2153,18.2153,262000.0
2014-08-21 11:30:00,19.96,19.98,19.93,19.93,67600.0,18.2153,18.2335,18.1879,18.1879,67600.0
2014-08-21 12:00:00,19.93,19.98,19.93,19.95,75200.0,18.1879,18.2335,18.1879,18.2061,75200.0
2014-08-21 12:30:00,19.95,19.97,19.94,19.96,82400.0,18.2061,18.2244,18.197,18.2153,82400.0
2014-08-21 13:00:00,19.96,20.02,19.96,20.02,551600.0,18.2153,18.27,18.2153,18.27,551600.0
2014-08-21 13:30:00,20.02,20.02,19.98,20.0,230400.0,18.27,18.27,18.2335,18.2518,230400.0
2014-08-21 14:00:00,20.0,20.02,19.98,20.01,237200.0,18.2518,18.27,18.2335,18.2609,237200.0
2014-08-21 14:30:00,20.0,20.04,20.0,20.03,198400.0,18.2518,18.2883,18.2518,18.2791,198400.0
2014-08-21 15:00:00,20.03,20.05,20.03,20.03,169200.0,18.2791,18.2974,18.2791,18.2791,169200.0
2014-08-21 15:30:00,20.03,20.04,19.96,19.98,395200.0,18.2791,18.2883,18.2153,18.2335,395200.0
2014-08-22 09:30:00,19.93,19.97,19.83,19.92,620000.0,18.1879,18.2244,18.0966,18.1788,620000.0
2014-08-22 10:00:00,19.92,20.03,19.85,19.97,421200.0,18.1788,18.2791,18.1149,18.2244,421200.0
2014-08-22 10:30:00,19.99,20.03,19.78,19.8,622400.0,18.2426,18.2791,18.051,18.0693,622400.0
2014-08-22 11:00:00,19.78,19.94,19.75,19.93,760800.0,18.051,18.197,18.0236,18.1879,760800.0
2014-08-22 11:30:00,19.93,19.94,19.86,19.91,367200.0,18.1879,18.197,18.124,18.1696,367200.0
2014-08-22 12:00:00,19.92,19.99,19.88,19.97,234800.0,18.1788,18.2426,18.1423,18.2244,234800.0
2014-08-22 12:30:00,19.98,19.99,19.95,19.96,191200.0,18.2335,18.2426,18.2061,18.2153,191200.0
2014-08-22 13:00:00,19.96,19.98,19.94,19.98,130800.0,18.2153,18.2335,18.197,18.2335,130800.0
2014-08-22 13:30:00,19.99,19.99,19.95,19.96,198400.0,18.2426,18.2426,18.2061,18.2153,198400.0
2014-08-22 14:00:00,19.96,19.96,19.91,19.91,279600.0,18.2153,18.2153,18.1696,18.1696,279600.0
2014-08-22 14:30:00,19.91,19.93,19.85,19.91,323200.0,18.1696,18.1879,18.1149,18.1696,323200.0
2014-08-22 15:00:00,19.91,19.99,19.91,19.94,175200.0,18.1696,18.2426,18.1696,18.197,175200.0
2014-08-22 15:30:00,19.93,19.93,19.85,19.88,303200.0,18.1879,18.1879,18.1149,18.1423,303200.0
2014-08-25 09:30:00,20.19,20.22,20.11,20.2,659200.0,18.4252,18.4525,18.3522,18.4343,659200.0
2014-08-25 10:00:00,20.17,20.23,20.16,20.19,216000.0,18.4069,18.4617,18.3978,18.4252,216000.0
2014-08-25 10:30:00,20.19,20.28,20.19,20.27,247600.0,18.4252,18.5073,18.4252,18.4982,247600.0
2014-08-25 11:00:00,20.27,20.28,20.24,20.28,214400.0,18.4982,18.5073,18.4708,18.5073,214400.0
2014-08-25 11:30:00,20.28,20.28,20.25,20.26,71200.0,18.5073,18.5073,18.4799,18.489,71200.0
2014-08-25 12:00:00,20.26,20.27,20.15,20.16,269200.0,18.489,18.4982,18.3887,18.3978,269200.0
2014-08-25 12:30:00,20.17,20.17,20.11,20.13,183200.0,18.4069,18.4069,18.3522,18.3704,183200.0
2014-08-25 13:00:00,20.13,20.16,20.09,20.16,99600.0,18.3704,18.3978,18.3339,18.3978,99600.0
2014-08-25 13:30:00,20.16,20.2,20.15,20.17,72000.0,18.3978,18.4343,18.3887,18.4069,72000.0
2014-08-25 14:00:00,20.18,20.18,20.13,20.15,159200.0,18.416,18.416,18.3704,18.3887,159200.0
2014-08-25 14:30:00,20.14,20.18,20.13,20.17,98000.0,18.3795,18.416,18.3704,18.4069,98000.0
2014-08-25 15:00:00,20.17,20.18,20.14,20.15,80400.0,18.4069,18.416,18.3795,18.3887,80400.0
2014-08-25 15:30:00,20.15,20.19,20.15,20.18,442000.0,18.3887,18.4252,18.3887,18.416,442000.0
2014-08-26 09:30:00,20.24,20.3,20.21,20.27,596400.0,18.4708,18.5255,18.4434,18.4982,596400.0
2014-08-26 10:00:00,20.27,20.31,20.22,20.28,221600.0,18.4982,18.5347,18.4525,18.5073,221600.0
2014-08-26 10:30:00,20.3,20.35,20.27,20.35,296800.0,18.5255,18.5712,18.4982,18.5712,296800.0
2014-08-26 11:00:00,20.36,20.37,20.35,20.37,270800.0,18.5803,18.5894,18.5712,18.5894,270800.0
2014-08-26 11:30:00,20.36,20.36,20.29,20.3,193200.0,18.5803,18.5803,18.5164,18.5255,193200.0
2014-08-26 12:00:00,20.29,20.32,20.28,20.3,105600.0,18.5164,18.5438,18.5073,18.5255,105600.0
2014-08-26 12:30:00,20.29,20.31,20.26,20.26,142400.0,18.5164,18.5347,18.489,18.489,142400.0
2014-08-26 13:00:00,20.26,20.29,20.23,20.28,88400.0,18.489,18.5164,18.4617,18.5073,88400.0
2014-08-26 13:30:00,20.29,20.29,20.25,20.26,40000.0,18.5164,18.5164,18.4799,18.489,40000.0
2014-08-26 14:00:00,20.28,20.3,20.28,20.28,64400.0,18.5073,18.5255,18.5073,18.5073,64400.0
2014-08-26 14:30:00,20.28,20.29,20.26,20.29,252000.0,18.5073,18.5164,18.489,18.5164,252000.0
2014-08-26 15:00:00,20.29,20.29,20.23,20.24,119600.0,18.5164,18.5164,18.4617,18.4708,119600.0
2014-08-26 15:30:00,20.24,20.27,20.21,20.23,392400.0,18.4708,18.4982,18.4434,18.4617,392400.0
2014-08-27 09:30:00,20.25,20.3,20.17,20.18,309200.0,18.4799,18.5255,18.4069,18.416,309200.0
2014-08-27 10:00:00,20.18,20.21,20.15,20.17,235600.0,18.416,18.4434,18.3887,18.4069,235600.0
2014-08-27 10:30:00,20.16,20.24,20.16,20.22,159600.0,18.3978,18.4708,18.3978,18.4525,159600.0
2014-08-27 11:00:00,20.24,20.28,20.24,20.25,298000.0,18.4708,18.5073,18.4708,18.4799,298000.0
2014-08-27 11:30:00,20.23,20.26,20.21,20.25,95600.0,18.4617,18.489,18.4434,18.4799,95600.0
2014-08-27 12:00:00,20.23,20.23,20.19,20.23,93600.0,18.4617,18.4617,18.4252,18.4617,93600.0
2014-08-27 12:30:00,20.22,20.25,20.21,20.24,64000.0,18.4525,18.4799,18.4434,18.4708,64000.0
2014-08-27 13:00:00,20.24,20.24,20.22,20.23,32800.0,18.4708,18.4708,18.4525,18.4617,32800.0
2014-08-27 13:30:00,20.23,20.24,20.22,20.22,40400.0,18.4617,18.4708,18.4525,18.4525,40400.0
2014-08-27 14:00:00,20.23,20.24,20.21,20.23,38800.0,18.4617,18.4708,18.4434,18.4617,38800.0
2014-08-27 14:30:00,20.23,20.23,20.13,20.13,194400.0,18.4617,18.4617,18.3704,18.3704,194400.0
2014-08-27 15:00:00,20.13,20.18,20.11,20.18,192400.0,18.3704,18.416,18.3522,18.416,192400.0
2014-08-27 15:30:00,20.18,20.23,20.16,20.21,176400.0,18.416,18.4617,18.3978,18.4434,176400.0
2014-08-28 09:30:00,20.0,20.09,19.94,20.07,1049200.0,18.2518,18.3339,18.197,18.3157,1049200.0
2014-08-28 10:00:00,20.06,20.1,19.98,20.06,415600.0,18.3065,18.343,18.2335,18.3065,415600.0
2014-08-28 10:30:00,20.06,20.13,20.03,20.11,238800.0,18.3065,18.3704,18.2791,18.3522,238800.0
2014-08-28 11:00:00,20.13,20.13,20.07,20.09,138000.0,18.3704,18.3704,18.3157,18.3339,138000.0
2014-08-28 11:30:00,20.11,20.14,20.09,20.12,144400.0,18.3522,18.3795,18.3339,18.3613,144400.0
2014-08-28 12:00:00,20.12,20.19,20.1,20.18,217600.0,18.3613,18.4252,18.343,18.416,217600.0
2014-08-28 12:30:00,20.19,20.2,20.16,20.18,216400.0,18.4252,18.4343,18.3978,18.416,216400.0
2014-08-28 13:00:00,20.18,20.18,20.15,20.17,142800.0,18.416,18.416,18.3887,18.4069,142800.0
2014-08-28 13:30:00,20.17,20.2,20.16,20.18,120000.0,18.4069,18.4343,18.3978,18.416,120000.0
2014-08-28 14:00:00,20.18,20.18,20.16,20.17,71600.0,18.416,18.416,18.3978,18.4069,71600.0
2014-08-28 14:30:00,20.18,20.19,20.15,20.15,146400.0,18.416,18.4252,18.3887,18.3887,146400.0
2014-08-28 15:00:00,20.15,20.18,20.13,20.17,222000.0,18.3887,18.416,18.3704,18.4069,222000.0
2014-08-28 15:30:00,20.16,20.19,20.11,20.17,681600.0,18.3978,18.4252,18.3522,18.4069,681600.0
2014-08-29 09:30:00,20.27,20.28,20.13,20.17,589600.0,18.4982,18.5073,18.3704,18.4069,589600.0
2014-08-29 10:00:00,20.17,20.18,20.07,20.1,396400.0,18.4069,18.416,18.3157,18.343,396400.0
2014-08-29 10:30:00,20.1,20.21,20.08,20.2,224800.0,18.343,18.4434,18.3248,18.4343,224800.0
2014-08-29 11:00:00,20.21,20.28,20.21,20.25,218000.0,18.4434,18.5073,18.4434,18.4799,218000.0
2014-08-29 11:30:00,20.26,20.33,20.25,20.32,263200.0,18.489,18.5529,18.4799,18.5438,263200.0
2014-08-29 12:00:00,20.32,20.34,20.27,20.27,200800.0,18.5438,18.5621,18.4982,18.4982,200800.0
2014-08-29 12:30:00,20.27,20.3,20.25,20.28,138800.0,18.4982,18.5255,18.4799,18.5073,138800.0
2014-08-29 13:00:00,20.28,20.29,20.23,20.25,91600.0,18.5073,18.5164,18.4617,18.4799,91600.0
2014-08-29 13:30:00,20.25,20.26,20.23,20.24,104000.0,18.4799,18.489,18.4617,18.4708,104000.0
2014-08-29 14:00:00,20.25,20.27,20.25,20.27,137200.0,18.4799,18.4982,18.4799,18.4982,137200.0
2014-08-29 14:30:00,20.26,20.26,20.22,20.24,107600.0,18.489,18.489,18.4525,18.4708,107600.0
2014-08-29 15:00:00,20.24,20.25,20.21,20.24,204000.0,18.4708,18.4799,18.4434,18.4708,204000.0
2014-08-29 15:30:00,20.24,20.34,20.23,20.33,680000.0,18.4708,18.5621,18.4617,18.5529,680000.0
2014-09-02 09:30:00,20.43,20.43,20.26,20.33,382000.0,18.6442,18.6442,18.489,18.5529,382000.0
2014-09-02 10:00:00,20.33,20.38,20.27,20.35,358400.0,18.5529,18.5986,18.4982,18.5712,358400.0
2014-09-02 10:30:00,20.35,20.4,20.32,20.4,148000.0,18.5712,18.6168,18.5438,18.6168,148000.0
2014-09-02 11:00:00,20.4,20.42,20.28,20.28,262800.0,18.6168,18.6351,18.5073,18.5073,262800.0
2014-09-02 11:30:00,20.29,20.32,20.19,20.2,266000.0,18.5164,18.5438,18.4252,18.4343,266000.0
2014-09-02 12:00:00,20.2,20.25,20.18,20.25,148000.0,18.4343,18.4799,18.416,18.4799,148000.0
2014-09-02 12:30:00,20.24,20.24,20.11,20.11,219600.0,18.4708,18.4708,18.3522,18.3522,219600.0
2014-09-02 13:00:00,20.12,20.15,20.08,20.11,152400.0,18.3613,18.3887,18.3248,18.3522,152400.0
2014-09-02 13:30:00,20.11,20.16,20.08,20.15,400400.0,18.3522,18.3978,18.3248,18.3887,400400.0
2014-09-02 14:00:00,20.15,20.21,20.15,20.21,162000.0,18.3887,18.4434,18.3887,18.4434,162000.0
2014-09-02 14:30:00,20.21,20.26,20.18,20.24,210800.0,18.4434,18.489,18.416,18.4708,210800.0
2014-09-02 15:00:00,20.25,20.26,20.23,20.25,86000.0,18.4799,18.489,18.4617,18.4799,86000.0
2014-09-02 15:30:00,20.25,20.31,20.22,20.3,408400.0,18.4799,18.5347,18.4525,18.5255,408400.0
2014-09-03 09:30:00,20.53,20.55,20.44,20.46,884800.0,18.7354,18.7537,18.6533,18.6716,884800.0
2014-09-03 10:00:00,20.46,20.5,20.38,20.42,566800.0,18.6716,18.7081,18.5986,18.6351,566800.0
2014-09-03 10:30:00,20.41,20.47,20.41,20.43,213600.0,18.6259,18.6807,18.6259,18.6442,213600.0
2014-09-03 11:00:00,20.44,20.45,20.3,20.3,258400.0,18.6533,18.6624,18.5255,18.5255,258400.0
2014-09-03 11:30:00,20.31,20.34,20.25,20.25,207200.0,18.5347,18.5621,18.4799,18.4799,207200.0
2014-09-03 12:00:00,20.25,20.33,20.22,20.32,294800.0,18.4799,18.5529,18.4525,18.5438,294800.0
2014-09-03 12:30:00,20.32,20.38,20.31,20.35,176000.0,18.5438,18.5986,18.5347,18.5712,176000.0
2014-09-03 13:00:00,20.36,20.38,20.34,20.37,184800.0,18.5803,18.5986,18.5621,18.5894,184800.0
2014-09-03 13:30:00,20.37,20.39,20.3,20.35,212000.0,18.5894,18.6077,18.5255,18.5712,212000.0
2014-09-03 14:00:00,20.35,20.35,20.27,20.3,168400.0,18.5712,18.5712,18.4982,18.5255,168400.0
2014-09-03 14:30:00,20.31,20.32,20.23,20.23,166400.0,18.5347,18.5438,18.4617,18.4617,166400.0
2014-09-03 15:00:00,20.23,20.28,20.19,20.25,328800.0,18.4617,18.5073,18.4252,18.4799,328800.0
2014-09-03 15:30:00,20.25,20.29,20.21,20.27,671600.0,18.4799,18.5164,18.4434,18.4982,671600.0
2014-09-04 09:30:00,20.36,20.53,20.33,20.49,880400.0,18.5803,18.7354,18.5529,18.6989,880400.0
2014-09-04 10:00:00,20.51,20.59,20.48,20.54,570800.0,18.7172,18.7902,18.6898,18.7446,570800.0
2014-09-04 10:30:00,20.54,20.58,20.51,20.55,330000.0,18.7446,18.7811,18.7172,18.7537,330000.0
2014-09-04 11:00:00,20.55,20.59,20.46,20.46,288000.0,18.7537,18.7902,18.6716,18.6716,288000.0
2014-09-04 11:30:00,20.45,20.49,20.42,20.45,179600.0,18.6624,18.6989,18.6351,18.6624,179600.0
2014-09-04 12:00:00,20.46,20.48,20.4,20.41,182800.0,18.6716,18.6898,18.6168,18.6259,182800.0
2014-09-04 12:30:00,20.41,20.44,20.39,20.41,143200.0,18.6259,18.6533,18.6077,18.6259,143200.0
2014-09-04 13:00:00,20.41,20.44,20.4,20.41,119200.0,18.6259,18.6533,18.6168,18.6259,119200.0
2014-09-04 13:30:00,20.41,20.42,20.36,20.37,200000.0,18.6259,18.6351,18.5803,18.5894,200000.0
2014-09-04 14:00:00,20.37,20.41,20.33,20.34,284400.0,18.5894,18.6259,18.5529,18.5621,284400.0
2014-09-04 14:30:00,20.33,20.33,20.15,20.17,637200.0,18.5529,18.5529,18.3887,18.4069,637200.0
2014-09-04 15:00:00,20.17,20.18,20.01,20.11,561200.0,18.4069,18.416,18.2609,18.3522,561200.0
2014-09-04 15:30:00,20.11,20.18,20.06,20.18,864800.0,18.3522,18.416,18.3065,18.416,864800.0
2014-09-05 09:30:00,20.15,20.2,19.98,20.16,596800.0,18.3887,18.4343,18.2335,18.3978,596800.0
2014-09-05 10:00:00,20.16,20.16,20.01,20.05,203200.0,18.3978,18.3978,18.2609,18.2974,203200.0
2014-09-05 10:30:00,20.03,20.08,19.93,20.05,460800.0,18.2791,18.3248,18.1879,18.2974,460800.0
2014-09-05 11:00:00,20.05,20.13,20.03,20.12,184800.0,18.2974,18.3704,18.2791,18.3613,184800.0
2014-09-05 11:30:00,20.12,20.21,20.1,20.19,259600.0,18.3613,18.4434,18.343,18.4252,259600.0
2014-09-05 12:00:00,20.19,20.26,20.18,20.26,153200.0,18.4252,18.489,18.416,18.489,153200.0
2014-09-05 12:30:00,20.26,20.34,20.26,20.31,232800.0,18.489,18.5621,18.489,18.5347,232800.0
2014-09-05 13:00:00,20.3,20.38,20.3,20.34,316000.0,18.5255,18.5986,18.5255,18.5621,316000.0
2014-09-05 13:30:00,20.33,20.34,20.29,20.32,77200.0,18.5529,18.5621,18.5164,18.5438,77200.0
2014-09-05 14:00:00,20.33,20.41,20.33,20.39,191200.0,18.5529,18.6259,18.5529,18.6077,191200.0
2014-09-05 14:30:00,20.39,20.4,20.33,20.36,79200.0,18.6077,18.6168,18.5529,18.5803,79200.0
2014-09-05 15:00:00,20.36,20.41,20.35,20.36,92000.0,18.5803,18.6259,18.5712,18.5803,92000.0
2014-09-05 15:30:00,20.36,20.47,20.36,20.46,386800.0,18.5803,18.6807,18.5803,18.6716,386800.0
2014-09-08 09:30:00,20.39,20.47,20.38,20.43,582800.0,18.6077,18.6807,18.5986,18.6442,582800.0
2014-09-08 10:00:00,20.43,20.47,20.31,20.34,401600.0,18.6442,18.6807,18.5347,18.5621,401600.0
2014-09-08 10:30:00,20.33,20.38,20.27,20.38,230400.0,18.5529,18.5986,18.4982,18.5986,230400.0
2014-09-08 11:00:00,20.37,20.43,20.35,20.41,165600.0,18.5894,18.6442,18.5712,18.6259,165600.0
2014-09-08 11:30:00,20.39,20.42,20.3,20.32,226400.0,18.6077,18.6351,18.5255,18.5438,226400.0
2014-09-08 12:00:00,20.31,20.34,20.29,20.33,199600.0,18.5347,18.5621,18.5164,18.5529,199600.0
2014-09-08 12:30:00,20.34,20.36,20.33,20.34,174000.0,18.5621,18.5803,18.5529,18.5621,174000.0
2014-09-08 13:00:00,20.35,20.35,20.18,20.18,392400.0,18.5712,18.5712,18.416,18.416,392400.0
2014-09-08 13:30:00,20.18,20.2,20.11,20.16,347600.0,18.416,18.4343,18.3522,18.3978,347600.0
2014-09-08 14:00:00,20.15,20.22,20.15,20.18,207200.0,18.3887,18.4525,18.3887,18.416,207200.0
2014-09-08 14:30:00,20.21,20.24,20.19,20.21,96400.0,18.4434,18.4708,18.4252,18.4434,96400.0
2014-09-08 15:00:00,20.22,20.3,20.22,20.3,291600.0,18.4525,18.5255,18.4525,18.5255,291600.0
2014-09-08 15:30:00,20.3,20.34,20.28,20.3,713200.0,18.5255,18.5621,18.5073,18.5255,713200.0
2014-09-09 09:30:00,20.25,20.25,20.04,20.04,944400.0,18.4799,18.4799,18.2883,18.2883,944400.0
2014-09-09 10:00:00,20.05,20.11,19.99,20.04,646400.0,18.2974,18.3522,18.2426,18.2883,646400.0
2014-09-09 10:30:00,20.08,20.09,19.98,20.06,478000.0,18.3248,18.3339,18.2335,18.3065,478000.0
2014-09-09 11:00:00,20.07,20.17,20.06,20.14,356000.0,18.3157,18.4069,18.3065,18.3795,356000.0
2014-09-09 11:30:00,20.14,20.15,20.08,20.11,186000.0,18.3795,18.3887,18.3248,18.3522,186000.0
2014-09-09 12:00:00,20.1,20.15,20.07,20.14,214000.0,18.343,18.3887,18.3157,18.3795,214000.0
2014-09-09 12:30:00,20.15,20.15,20.06,20.08,219600.0,18.3887,18.3887,18.3065,18.3248,219600.0
2014-09-09 13:00:00,20.07,20.11,20.01,20.07,330000.0,18.3157,18.3522,18.2609,18.3157,330000.0
2014-09-09 13:30:00,20.08,20.27,20.08,20.24,534800.0,18.3248,18.4982,18.3248,18.4708,534800.0
2014-09-09 14:00:00,20.25,20.25,20.04,20.04,451200.0,18.4799,18.4799,18.2883,18.2883,451200.0
2014-09-09 14:30:00,20.04,20.09,19.99,20.04,634400.0,18.2883,18.3339,18.2426,18.2883,634400.0
2014-09-09 15:00:00,20.02,20.03,19.78,19.89,1061600.0,18.27,18.2791,18.051,18.1514,1061600.0
2014-09-09 15:30:00,19.89,19.92,19.85,19.9,564000.0,18.1514,18.1788,18.1149,18.1605,564000.0
2014-09-10 09:30:00,19.91,19.98,19.78,19.8,908000.0,18.1696,18.2335,18.051,18.0693,908000.0
2014-09-10 10:00:00,19.81,19.89,19.77,19.86,276000.0,18.0784,18.1514,18.0419,18.124,276000.0
2014-09-10 10:30:00,19.84,19.86,19.73,19.8,224800.0,18.1058,18.124,18.0054,18.0693,224800.0
2014-09-10 11:00:00,19.8,19.91,19.76,19.88,235600.0,18.0693,18.1696,18.0328,18.1423,235600.0
2014-09-10 11:30:00,19.91,19.96,19.89,19.94,134000.0,18.1696,18.2153,18.1514,18.197,134000.0
2014-09-10 12:00:00,19.94,20.04,19.9,20.01,339200.0,18.197,18.2883,18.1605,18.2609,339200.0
2014-09-10 12:30:00,20.01,20.03,19.97,19.98,121600.0,18.2609,18.2791,18.2244,18.2335,121600.0
2014-09-10 13:00:00,19.99,20.15,19.99,20.09,304000.0,18.2426,18.3887,18.2426,18.3339,304000.0
2014-09-10 13:30:00,20.1,20.1,20.04,20.06,178000.0,18.343,18.343,18.2883,18.3065,178000.0
2014-09-10 14:00:00,20.07,20.11,20.04,20.07,90000.0,18.3157,18.3522,18.2883,18.3157,90000.0
2014-09-10 14:30:00,20.07,20.07,20.02,20.03,122000.0,18.3157,18.3157,18.27,18.2791,122000.0
2014-09-10 15:00:00,20.04,20.16,20.04,20.12,466000.0,18.2883,18.3978,18.2883,18.3613,466000.0
2014-09-10 15:30:00,20.12,20.15,20.1,20.12,462800.0,18.3613,18.3887,18.343,18.3613,462800.0
2014-09-11 09:30:00,19.87,20.07,19.86,20.07,418000.0,18.1331,18.3157,18.124,18.3157,418000.0
2014-09-11 10:00:00,20.06,20.08,19.97,19.97,282000.0,18.3065,18.3248,18.2244,18.2244,282000.0
2014-09-11 10:30:00,19.97,19.97,19.84,19.94,266000.0,18.2244,18.2244,18.1058,18.197,266000.0
2014-09-11 11:00:00,19.95,20.07,19.95,20.03,200000.0,18.2061,18.3157,18.2061,18.2791,200000.0
2014-09-11 11:30:00,20.04,20.09,20.02,20.06,96000.0,18.2883,18.3339,18.27,18.3065,96000.0
2014-09-11 12:00:00,20.05,20.13,20.02,20.13,217200.0,18.2974,18.3704,18.27,18.3704,217200.0
2014-09-11 12:30:00,20.13,20.13,20.03,20.06,160400.0,18.3704,18.3704,18.2791,18.3065,160400.0
2014-09-11 13:00:00,20.06,20.09,19.96,19.99,156400.0,18.3065,18.3339,18.2153,18.2426,156400.0
2014-09-11 13:30:00,20.0,20.03,19.97,19.99,87200.0,18.2518,18.2791,18.2244,18.2426,87200.0
2014-09-11 14:00:00,20.01,20.12,20.01,20.11,290400.0,18.2609,18.3613,18.2609,18.3522,290400.0
2014-09-11 14:30:00,20.12,20.16,20.11,20.11,161200.0,18.3613,18.3978,18.3522,18.3522,161200.0
2014-09-11 15:00:00,20.12,20.16,20.08,20.14,147600.0,18.3613,18.3978,18.3248,18.3795,147600.0
2014-09-11 15:30:00,20.14,20.2,20.11,20.19,476000.0,18.3795,18.4343,18.3522,18.4252,476000.0
2014-09-12 09:30:00,20.13,20.13,19.95,19.95,896400.0,18.3704,18.3704,18.2061,18.2061,896400.0
2014-09-12 10:00:00,19.97,20.06,19.87,20.02,512000.0,18.2244,18.3065,18.1331,18.27,512000.0
2014-09-12 10:30:00,20.02,20.08,19.95,20.05,340800.0,18.27,18.3248,18.2061,18.2974,340800.0
2014-09-12 11:00:00,20.05,20.06,19.96,19.99,224000.0,18.2974,18.3065,18.2153,18.2426,224000.0
2014-09-12 11:30:00,19.98,19.99,19.89,19.94,368800.0,18.2335,18.2426,18.1514,18.197,368800.0
2014-09-12 12:00:00,19.93,19.96,19.9,19.93,176400.0,18.1879,18.2153,18.1605,18.1879,176400.0
2014-09-12 12:30:00,19.92,19.92,19.82,19.86,326800.0,18.1788,18.1788,18.0875,18.124,326800.0
2014-09-12 13:00:00,19.85,19.88,19.73,19.78,380800.0,18.1149,18.1423,18.0054,18.051,380800.0
2014-09-12 13:30:00,19.78,19.8,19.71,19.78,430000.0,18.051,18.0693,17.9871,18.051,430000.0
2014-09-12 14:00:00,19.78,19.85,19.75,19.75,230000.0,18.051,18.1149,18.0236,18.0236,230000.0
2014-09-12 14:30:00,19.75,19.78,19.67,19.7,305600.0,18.0236,18.051,17.9506,17.978,305600.0
2014-09-12 15:00:00,19.71,19.86,19.67,19.82,354000.0,17.9871,18.124,17.9506,18.0875,354000.0
2014-09-12 15:30:00,19.82,19.85,19.78,19.84,572000.0,18.0875,18.1149,18.051,18.1058,572000.0
2014-09-15 09:30:00,19.84,19.84,19.62,19.68,537200.0,18.1058,18.1058,17.905,17.9597,537200.0
2014-09-15 10:00:00,19.66,19.8,19.61,19.8,324400.0,17.9415,18.0693,17.8959,18.0693,324400.0
2014-09-15 10:30:00,19.8,19.81,19.68,19.76,198800.0,18.0693,18.0784,17.9597,18.0328,198800.0
2014-09-15 11:00:00,19.75,19.78,19.66,19.68,117600.0,18.0236,18.051,17.9415,17.9597,117600.0
2014-09-15 11:30:00,19.68,19.72,19.65,19.67,93600.0,17.9597,17.9962,17.9324,17.9506,93600.0
2014-09-15 12:00:00,19.66,19.74,19.63,19.72,121200.0,17.9415,18.0145,17.9141,17.9962,121200.0
2014-09-15 12:30:00,19.71,19.77,19.68,19.76,95200.0,17.9871,18.0419,17.9597,18.0328,95200.0
2014-09-15 13:00:00,19.76,19.8,19.74,19.74,156000.0,18.0328,18.0693,18.0145,18.0145,156000.0
2014-09-15 13:30:00,19.74,19.77,19.67,19.68,54800.0,18.0145,18.0419,17.9506,17.9597,54800.0
2014-09-15 14:00:00,19.68,19.82,19.67,19.82,170400.0,17.9597,18.0875,17.9506,18.0875,170400.0
2014-09-15 14:30:00,19.83,19.89,19.79,19.8,161600.0,18.0966,18.1514,18.0601,18.0693,161600.0
2014-09-15 15:00:00,19.82,19.84,19.78,19.8,107600.0,18.0875,18.1058,18.051,18.0693,107600.0
2014-09-15 15:30:00,19.81,19.82,19.76,19.78,143600.0,18.0784,18.0875,18.0328,18.051,143600.0
2014-09-16 09:30:00,19.68,19.87,19.65,19.86,497200.0,17.9597,18.1331,17.9324,18.124,497200.0
2014-09-16 10:00:00,19.86,19.95,19.85,19.89,242000.0,18.124,18.2061,18.1149,18.1514,242000.0
2014-09-16 10:30:00,19.91,19.92,19.85,19.86,402400.0,18.1696,18.1788,18.1149,18.124,402400.0
2014-09-16 11:00:00,19.86,19.98,19.81,19.97,988400.0,18.124,18.2335,18.0784,18.2244,988400.0
2014-09-16 11:30:00,19.97,20.19,19.97,20.15,704800.0,18.2244,18.4252,18.2244,18.3887,704800.0
2014-09-16 12:00:00,20.15,20.24,20.1,20.21,314800.0,18.3887,18.4708,18.343,18.4434,314800.0
2014-09-16 12:30:00,20.2,20.24,20.18,20.18,394400.0,18.4343,18.4708,18.416,18.416,394400.0
2014-09-16 13:00:00,20.2,20.3,20.19,20.27,699600.0,18.4343,18.5255,18.4252,18.4982,699600.0
2014-09-16 13:30:00,20.29,20.33,20.28,20.29,418800.0,18.5164,18.5529,18.5073,18.5164,418800.0
2014-09-16 14:00:00,20.3,20.33,20.28,20.31,308400.0,18.5255,18.5529,18.5073,18.5347,308400.0
2014-09-16 14:30:00,20.31,20.33,20.27,20.28,182400.0,18.5347,18.5529,18.4982,18.5073,182400.0
2014-09-16 15:00:00,20.28,20.31,20.24,20.24,357600.0,18.5073,18.5347,18.4708,18.4708,357600.0
2014-09-16 15:30:00,20.24,20.27,20.23,20.24,600800.0,18.4708,18.4982,18.4617,18.4708,600800.0
2014-09-17 09:30:00,20.33,20.39,20.3,20.38,512400.0,18.5529,18.6077,18.5255,18.5986,512400.0
2014-09-17 10:00:00,20.37,20.41,20.32,20.35,151200.0,18.5894,18.6259,18.5438,18.5712,151200.0
2014-09-17 10:30:00,20.34,20.34,20.26,20.29,164000.0,18.5621,18.5621,18.489,18.5164,164000.0
2014-09-17 11:00:00,20.28,20.32,20.28,20.31,120400.0,18.5073,18.5438,18.5073,18.5347,120400.0
2014-09-17 11:30:00,20.3,20.3,20.23,20.26,120000.0,18.5255,18.5255,18.4617,18.489,120000.0
2014-09-17 12:00:00,20.26,20.28,20.18,20.2,259200.0,18.489,18.5073,18.416,18.4343,259200.0
2014-09-17 12:30:00,20.2,20.25,20.19,20.22,165200.0,18.4343,18.4799,18.4252,18.4525,165200.0
2014-09-17 13:00:00,20.21,20.22,20.18,20.18,150000.0,18.4434,18.4525,18.416,18.416,150000.0
2014-09-17 13:30:00,20.18,20.32,20.17,20.3,250000.0,18.416,18.5438,18.4069,18.5255,250000.0
2014-09-17 14:00:00,20.31,20.51,20.02,20.49,1574400.0,18.5347,18.7172,18.27,18.6989,1574400.0
2014-09-17 14:30:00,20.49,20.49,20.31,20.45,764800.0,18.6989,18.6989,18.5347,18.6624,764800.0
2014-09-17 15:00:00,20.46,20.6,20.39,20.49,920000.0,18.6716,18.7993,18.6077,18.6989,920000.0
2014-09-17 15:30:00,20.48,20.48,20.25,20.31,517600.0,18.6898,18.6898,18.4799,18.5347,517600.0
2014-09-18 09:30:00,20.5,20.55,20.43,20.54,604400.0,18.7081,18.7537,18.6442,18.7446,604400.0
2014-09-18 10:00:00,20.5,20.6,20.47,20.48,488400.0,18.7081,18.7993,18.6807,18.6898,488400.0
2014-09-18 10:30:00,20.47,20.64,20.47,20.56,408400.0,18.6807,18.8358,18.6807,18.7628,408400.0
2014-09-18 11:00:00,20.57,20.6,20.55,20.57,194400.0,18.7719,18.7993,18.7537,18.7719,194400.0
2014-09-18 11:30:00,20.57,20.61,20.51,20.53,155600.0,18.7719,18.8085,18.7172,18.7354,155600.0
2014-09-18 12:00:00,20.54,20.58,20.54,20.57,220800.0,18.7446,18.7811,18.7446,18.7719,220800.0
2014-09-18 12:30:00,20.56,20.59,20.55,20.58,84400.0,18.7628,18.7902,18.7537,18.7811,84400.0
2014-09-18 13:00:00,20.58,20.59,20.55,20.56,45200.0,18.7811,18.7902,18.7537,18.7628,45200.0
2014-09-18 13:30:00,20.56,20.58,20.54,20.55,74400.0,18.7628,18.7811,18.7446,18.7537,74400.0
2014-09-18 14:00:00,20.57,20.61,20.54,20.56,77600.0,18.7719,18.8085,18.7446,18.7628,77600.0
2014-09-18 14:30:00,20.56,20.58,20.55,20.55,334000.0,18.7628,18.7811,18.7537,18.7537,334000.0
2014-09-18 15:00:00,20.54,20.61,20.53,20.61,216800.0,18.7446,18.8085,18.7354,18.8085,216800.0
2014-09-18 15:30:00,20.61,20.65,20.6,20.63,822800.0,18.8085,18.845,18.7993,18.8267,822800.0
2014-09-19 09:30:00,20.83,20.9,20.77,20.81,1076000.0,19.0092,19.0731,18.9545,18.991,1076000.0
2014-09-19 10:00:00,20.81,20.84,20.73,20.73,478400.0,18.991,19.0183,18.918,18.918,478400.0
2014-09-19 10:30:00,20.73,20.76,20.68,20.73,346000.0,18.918,18.9453,18.8723,18.918,346000.0
2014-09-19 11:00:00,20.73,20.77,20.72,20.72,188400.0,18.918,18.9545,18.9088,18.9088,188400.0
2014-09-19 11:30:00,20.71,20.71,20.64,20.67,326400.0,18.8997,18.8997,18.8358,18.8632,326400.0
2014-09-19 12:00:00,20.67,20.67,20.56,20.61,317600.0,18.8632,18.8632,18.7628,18.8085,317600.0
2014-09-19 12:30:00,20.61,20.64,20.54,20.57,166800.0,18.8085,18.8358,18.7446,18.7719,166800.0
2014-09-19 13:00:00,20.57,20.58,20.46,20.53,152800.0,18.7719,18.7811,18.6716,18.7354,152800.0
2014-09-19 13:30:00,20.56,20.6,20.53,20.58,213200.0,18.7628,18.7993,18.7354,18.7811,213200.0
2014-09-19 14:00:00,20.59,20.64,20.57,20.64,137200.0,18.7902,18.8358,18.7719,18.8358,137200.0
2014-09-19 14:30:00,20.63,20.68,20.61,20.66,275600.0,18.8267,18.8723,18.8085,18.8541,275600.0
2014-09-19 15:00:00,20.68,20.69,20.63,20.64,142800.0,18.8723,18.8815,18.8267,18.8358,142800.0
2014-09-19 15:30:00,20.63,20.7,20.57,20.59,506400.0,18.8267,18.8906,18.7719,18.7902,506400.0
2014-09-22 09:30:00,20.47,20.48,20.31,20.36,579600.0,18.6807,18.6898,18.5347,18.5803,579600.0
2014-09-22 10:00:00,20.34,20.43,20.24,20.27,366400.0,18.5621,18.6442,18.4708,18.4982,366400.0
2014-09-22 10:30:00,20.26,20.26,20.11,20.14,422000.0,18.489,18.489,18.3522,18.3795,422000.0
2014-09-22 11:00:00,20.14,20.19,20.09,20.18,386800.0,18.3795,18.4252,18.3339,18.416,386800.0
2014-09-22 11:30:00,20.17,20.17,20.03,20.05,328800.0,18.4069,18.4069,18.2791,18.2974,328800.0
2014-09-22 12:00:00,20.06,20.1,20.01,20.07,231200.0,18.3065,18.343,18.2609,18.3157,231200.0
2014-09-22 12:30:00,20.07,20.14,20.04,20.1,255600.0,18.3157,18.3795,18.2883,18.343,255600.0
2014-09-22 13:00:00,20.1,20.15,20.04,20.14,230400.0,18.343,18.3887,18.2883,18.3795,230400.0
2014-09-22 13:30:00,20.16,20.16,20.07,20.08,178000.0,18.3978,18.3978,18.3157,18.3248,178000.0
2014-09-22 14:00:00,20.07,20.1,19.98,19.99,352400.0,18.3157,18.343,18.2335,18.2426,352400.0
2014-09-22 14:30:00,20.0,20.1,20.0,20.06,156000.0,18.2518,18.343,18.2518,18.3065,156000.0
2014-09-22 15:00:00,20.07,20.11,20.0,20.07,163600.0,18.3157,18.3522,18.2518,18.3157,163600.0
2014-09-22 15:30:00,20.07,20.14,20.05,20.09,474000.0,18.3157,18.3795,18.2974,18.3339,474000.0
2014-09-23 09:30:00,19.88,20.09,19.85,20.08,976800.0,18.1423,18.3339,18.1149,18.3248,976800.0
2014-09-23 10:00:00,20.08,20.13,20.03,20.04,696000.0,18.3248,18.3704,18.2791,18.2883,696000.0
2014-09-23 10:30:00,20.03,20.06,19.96,19.98,672400.0,18.2791,18.3065,18.2153,18.2335,672400.0
2014-09-23 11:00:00,19.98,20.02,19.89,19.94,463600.0,18.2335,18.27,18.1514,18.197,463600.0
2014-09-23 11:30:00,19.95,20.06,19.95,20.03,808000.0,18.2061,18.3065,18.2061,18.2791,808000.0
2014-09-23 12:00:00,20.03,20.05,19.95,19.95,468000.0,18.2791,18.2974,18.2061,18.2061,468000.0
2014-09-23 12:30:00,19.96,20.0,19.9,19.92,194000.0,18.2153,18.2518,18.1605,18.1788,194000.0
2014-09-23 13:00:00,19.9,19.91,19.83,19.9,374800.0,18.1605,18.1696,18.0966,18.1605,374800.0
2014-09-23 13:30:00,19.91,19.96,19.81,19.83,162400.0,18.1696,18.2153,18.0784,18.0966,162400.0
2014-09-23 14:00:00,19.83,19.87,19.77,19.81,253200.0,18.0966,18.1331,18.0419,18.0784,253200.0
2014-09-23 14:30:00,19.81,19.84,19.77,19.84,190000.0,18.0784,18.1058,18.0419,18.1058,190000.0
2014-09-23 15:00:00,19.84,19.89,19.8,19.87,260000.0,18.1058,18.1514,18.0693,18.1331,260000.0
2014-09-23 15:30:00,19.88,19.93,19.75,19.76,622400.0,18.1423,18.1879,18.0236,18.0328,622400.0
2014-09-24 09:30:00,19.78,19.85,19.68,19.73,1437600.0,18.051,18.1149,17.9597,18.0054,1437600.0
2014-09-24 10:00:00,19.76,19.77,19.61,19.72,762000.0,18.0328,18.0419,17.8959,17.9962,762000.0
2014-09-24 10:30:00,19.73,19.85,19.71,19.8,892400.0,18.0054,18.1149,17.9871,18.0693,892400.0
2014-09-24 11:00:00,19.81,20.02,19.8,20.02,523200.0,18.0784,18.27,18.0693,18.27,523200.0
2014-09-24 11:30:00,20.01,20.06,20.0,20.02,829600.0,18.2609,18.3065,18.2518,18.27,829600.0
2014-09-24 12:00:00,20.03,20.04,19.97,20.0,132800.0,18.2791,18.2883,18.2244,18.2518,132800.0
2014-09-24 12:30:00,20.0,20.01,19.95,19.98,34800.0,18.2518,18.2609,18.2061,18.2335,34800.0
2014-09-24 13:00:00,19.99,20.02,19.97,20.0,149600.0,18.2426,18.27,18.2244,18.2518,149600.0
2014-09-24 13:30:00,20.0,20.1,20.0,20.08,203600.0,18.2518,18.343,18.2518,18.3248,203600.0
2014-09-24 14:00:00,20.09,20.18,20.06,20.16,268400.0,18.3339,18.416,18.3065,18.3978,268400.0
2014-09-24 14:30:00,20.16,20.21,20.14,20.2,297200.0,18.3978,18.4434,18.3795,18.4343,297200.0
2014-09-24 15:00:00,20.21,20.25,20.2,20.22,193600.0,18.4434,18.4799,18.4343,18.4525,193600.0
2014-09-24 15:30:00,20.23,20.25,20.18,20.23,485200.0,18.4617,18.4799,18.416,18.4617,485200.0
2014-09-25 09:30:00,20.05,20.07,19.72,19.74,793200.0,18.2974,18.3157,17.9962,18.0145,793200.0
2014-09-25 10:00:00,19.75,19.78,19.49,19.61,606000.0,18.0236,18.051,17.7864,17.8959,606000.0
2014-09-25 10:30:00,19.6,19.61,19.34,19.5,980800.0,17.8867,17.8959,17.6495,17.7955,980800.0
2014-09-25 11:00:00,19.48,19.53,19.39,19.53,360400.0,17.7772,17.8229,17.6951,17.8229,360400.0
2014-09-25 11:30:00,19.52,19.52,19.37,19.38,298800.0,17.8137,17.8137,17.6768,17.686,298800.0
2014-09-25 12:00:00,19.39,19.46,19.28,19.29,450800.0,17.6951,17.759,17.5947,17.6038,450800.0
2014-09-25 12:30:00,19.28,19.38,19.27,19.34,322400.0,17.5947,17.686,17.5856,17.6495,322400.0
2014-09-25 13:00:00,19.34,19.42,19.28,19.4,336800.0,17.6495,17.7225,17.5947,17.7042,336800.0
2014-09-25 13:30:00,19.41,19.41,19.24,19.28,481200.0,17.7133,17.7133,17.5582,17.5947,481200.0
2014-09-25 14:00:00,19.28,19.33,19.24,19.31,276000.0,17.5947,17.6403,17.5582,17.6221,276000.0
2014-09-25 14:30:00,19.32,19.42,19.3,19.34,326000.0,17.6312,17.7225,17.613,17.6495,326000.0
2014-09-25 15:00:00,19.35,19.37,19.27,19.29,231600.0,17.6586,17.6768,17.5856,17.6038,231600.0
2014-09-25 15:30:00,19.28,19.43,19.24,19.24,1298000.0,17.5947,17.7316,17.5582,17.5582,1298000.0
2014-09-26 09:30:00,19.33,19.42,19.26,19.36,886400.0,17.6403,17.7225,17.5765,17.6677,886400.0
2014-09-26 10:00:00,19.36,19.53,19.35,19.39,744400.0,17.6677,17.8229,17.6586,17.6951,744400.0
2014-09-26 10:30:00,19.38,19.45,19.33,19.43,475600.0,17.686,17.7498,17.6403,17.7316,475600.0
2014-09-26 11:00:00,19.43,19.48,19.32,19.35,399600.0,17.7316,17.7772,17.6312,17.6586,399600.0
2014-09-26 11:30:00,19.36,19.36,19.28,19.34,232800.0,17.6677,17.6677,17.5947,17.6495,232800.0
2014-09-26 12:00:00,19.34,19.42,19.34,19.41,205200.0,17.6495,17.7225,17.6495,17.7133,205200.0
2014-09-26 12:30:00,19.41,19.43,19.36,19.39,104400.0,17.7133,17.7316,17.6677,17.6951,104400.0
2014-09-26 13:00:00,19.39,19.48,19.39,19.45,222000.0,17.6951,17.7772,17.6951,17.7498,222000.0
2014-09-26 13:30:00,19.46,19.52,19.44,19.5,194000.0,17.759,17.8137,17.7407,17.7955,194000.0
2014-09-26 14:00:00,19.5,19.74,19.5,19.71,616800.0,17.7955,18.0145,17.7955,17.9871,616800.0
2014-09-26 14:30:00,19.71,19.83,19.7,19.76,602000.0,17.9871,18.0966,17.978,18.0328,602000.0
2014-09-26 15:00:00,19.76,19.8,19.71,19.74,305600.0,18.0328,18.0693,17.9871,18.0145,305600.0
2014-09-26 15:30:00,19.74,19.76,19.66,19.71,770800.0,18.0145,18.0328,17.9415,17.9871,770800.0
2014-09-29 09:30:00,19.18,19.31,19.13,19.3,936000.0,17.5034,17.6221,17.4578,17.613,936000.0
2014-09-29 10:00:00,19.28,19.48,19.24,19.42,462400.0,17.5947,17.7772,17.5582,17.7225,462400.0
2014-09-29 10:30:00,19.42,19.54,19.4,19.47,428000.0,17.7225,17.832,17.7042,17.7681,428000.0
2014-09-29 11:00:00,19.49,19.64,19.44,19.58,248000.0,17.7864,17.9232,17.7407,17.8685,248000.0
2014-09-29 11:30:00,19.59,19.62,19.53,19.62,276800.0,17.8776,17.905,17.8229,17.905,276800.0
2014-09-29 12:00:00,19.61,19.61,19.43,19.46,345200.0,17.8959,17.8959,17.7316,17.759,345200.0
2014-09-29 12:30:00,19.45,19.51,19.39,19.5,188000.0,17.7498,17.8046,17.6951,17.7955,188000.0
2014-09-29 13:00:00,19.49,19.54,19.43,19.53,134400.0,17.7864,17.832,17.7316,17.8229,134400.0
2014-09-29 13:30:00,19.56,19.59,19.47,19.52,181200.0,17.8502,17.8776,17.7681,17.8137,181200.0
2014-09-29 14:00:00,19.51,19.57,19.35,19.38,202000.0,17.8046,17.8594,17.6586,17.686,202000.0
2014-09-29 14:30:00,19.38,19.52,19.37,19.51,215600.0,17.686,17.8137,17.6768,17.8046,215600.0
2014-09-29 15:00:00,19.51,19.68,19.49,19.66,221200.0,17.8046,17.9597,17.7864,17.9415,221200.0
2014-09-29 15:30:00,19.67,19.67,19.54,19.58,719600.0,17.9506,17.9506,17.832,17.8685,719600.0
2014-09-30 09:30:00,19.63,19.7,19.4,19.48,570800.0,17.9141,17.978,17.7042,17.7772,570800.0
2014-09-30 10:00:00,19.47,19.58,19.35,19.5,474400.0,17.7681,17.8685,17.6586,17.7955,474400.0
2014-09-30 10:30:00,19.51,19.73,19.51,19.7,690800.0,17.8046,18.0054,17.8046,17.978,690800.0
2014-09-30 11:00:00,19.69,19.8,19.68,19.79,1247600.0,17.9689,18.0693,17.9597,18.0601,1247600.0
2014-09-30 11:30:00,19.78,19.79,19.64,19.67,428800.0,18.051,18.0601,17.9232,17.9506,428800.0
2014-09-30 12:00:00,19.67,19.68,19.53,19.56,564400.0,17.9506,17.9597,17.8229,17.8502,564400.0
2014-09-30 12:30:00,19.54,19.56,19.43,19.5,406800.0,17.832,17.8502,17.7316,17.7955,406800.0
2014-09-30 13:00:00,19.49,19.6,19.45,19.46,200800.0,17.7864,17.8867,17.7498,17.759,200800.0
2014-09-30 13:30:00,19.46,19.47,19.31,19.39,252800.0,17.759,17.7681,17.6221,17.6951,252800.0
2014-09-30 14:00:00,19.39,19.43,19.31,19.42,265200.0,17.6951,17.7316,17.6221,17.7225,265200.0
2014-09-30 14:30:00,19.42,19.5,19.4,19.45,252400.0,17.7225,17.7955,17.7042,17.7498,252400.0
2014-09-30 15:00:00,19.45,19.54,19.37,19.51,355200.0,17.7498,17.832,17.6768,17.8046,355200.0
2014-09-30 15:30:00,19.52,19.58,19.42,19.42,632800.0,17.8137,17.8685,17.7225,17.7225,632800.0
2014-10-01 09:30:00,19.33,19.35,18.95,19.06,1394000.0,17.6403,17.6586,17.2936,17.3939,1394000.0
2014-10-01 10:00:00,19.02,19.07,18.88,19.04,794400.0,17.3574,17.4031,17.2297,17.3757,794400.0
2014-10-01 10:30:00,19.03,19.11,18.9,19.1,573600.0,17.3666,17.4396,17.2479,17.4304,573600.0
2014-10-01 11:00:00,19.1,19.19,19.02,19.05,499200.0,17.4304,17.5126,17.3574,17.3848,499200.0
2014-10-01 11:30:00,19.04,19.07,18.95,19.01,409200.0,17.3757,17.4031,17.2936,17.3483,409200.0
2014-10-01 12:00:00,19.0,19.02,18.92,19.0,260000.0,17.3392,17.3574,17.2662,17.3392,260000.0
2014-10-01 12:30:00,19.0,19.0,18.81,18.84,508000.0,17.3392,17.3392,17.1658,17.1932,508000.0
2014-10-01 13:00:00,18.84,18.88,18.75,18.82,746400.0,17.1932,17.2297,17.111,17.1749,746400.0
2014-10-01 13:30:00,18.82,18.82,18.63,18.64,537600.0,17.1749,17.1749,17.0015,17.0107,537600.0
2014-10-01 14:00:00,18.64,18.78,18.62,18.74,442400.0,17.0107,17.1384,16.9924,17.1019,442400.0
2014-10-01 14:30:00,18.75,18.76,18.59,18.6,572000.0,17.111,17.1202,16.965,16.9741,572000.0
2014-10-01 15:00:00,18.61,18.67,18.51,18.65,904400.0,16.9833,17.038,16.892,17.0198,904400.0
2014-10-01 15:30:00,18.66,18.8,18.62,18.64,837600.0,17.0289,17.1567,16.9924,17.0107,837600.0
2014-10-02 09:30:00,18.58,18.75,18.58,18.67,1385600.0,16.9559,17.111,16.9559,17.038,1385600.0
2014-10-02 10:00:00,18.64,18.69,18.55,18.61,468000.0,17.0107,17.0563,16.9285,16.9833,468000.0
2014-10-02 10:30:00,18.58,18.59,18.35,18.35,833600.0,16.9559,16.965,16.746,16.746,833600.0
2014-10-02 11:00:00,18.35,18.43,18.31,18.34,788800.0,16.746,16.819,16.7095,16.7369,788800.0
2014-10-02 11:30:00,18.34,18.35,18.06,18.23,991600.0,16.7369,16.746,16.4814,16.6365,991600.0
2014-10-02 12:00:00,18.23,18.33,18.21,18.3,504800.0,16.6365,16.7277,16.6182,16.7004,504800.0
2014-10-02 12:30:00,18.31,18.47,18.22,18.46,425200.0,16.7095,16.8555,16.6274,16.8464,425200.0
2014-10-02 13:00:00,18.46,18.63,18.42,18.63,539600.0,16.8464,17.0015,16.8099,17.0015,539600.0
2014-10-02 13:30:00,18.62,18.65,18.53,18.56,510400.0,16.9924,17.0198,16.9103,16.9376,510400.0
2014-10-02 14:00:00,18.57,18.75,18.56,18.73,807600.0,16.9468,17.111,16.9376,17.0928,807600.0
2014-10-02 14:30:00,18.73,18.84,18.65,18.77,558800.0,17.0928,17.1932,17.0198,17.1293,558800.0
2014-10-02 15:00:00,18.77,18.78,18.64,18.68,539600.0,17.1293,17.1384,17.0107,17.0472,539600.0
2014-10-02 15:30:00,18.68,18.72,18.6,18.64,806400.0,17.0472,17.0837,16.9741,17.0107,806400.0
2014-10-03 09:30:00,19.02,19.17,18.85,19.11,2150400.0,17.3574,17.4943,17.2023,17.4396,2150400.0
2014-10-03 10:00:00,19.12,19.25,19.11,19.13,1244800.0,17.4487,17.5673,17.4396,17.4578,1244800.0
2014-10-03 10:30:00,19.13,19.13,19.03,19.12,624400.0,17.4578,17.4578,17.3666,17.4487,624400.0
2014-10-03 11:00:00,19.11,19.18,19.08,19.15,387200.0,17.4396,17.5034,17.4122,17.4761,387200.0
2014-10-03 11:30:00,19.16,19.19,19.1,19.16,230000.0,17.4852,17.5126,17.4304,17.4852,230000.0
2014-10-03 12:00:00,19.15,19.25,19.12,19.25,397200.0,17.4761,17.5673,17.4487,17.5673,397200.0
2014-10-03 12:30:00,19.26,19.33,19.25,19.3,364800.0,17.5765,17.6403,17.5673,17.613,364800.0
2014-10-03 13:00:00,19.3,19.31,19.24,19.27,603200.0,17.613,17.6221,17.5582,17.5856,603200.0
2014-10-03 13:30:00,19.27,19.27,19.2,19.25,251200.0,17.5856,17.5856,17.5217,17.5673,251200.0
2014-10-03 14:00:00,19.25,19.35,19.25,19.32,476400.0,17.5673,17.6586,17.5673,17.6312,476400.0
2014-10-03 14:30:00,19.32,19.36,19.31,19.33,204400.0,17.6312,17.6677,17.6221,17.6403,204400.0
2014-10-03 15:00:00,19.32,19.37,19.28,19.31,466000.0,17.6312,17.6768,17.5947,17.6221,466000.0
2014-10-03 15:30:00,19.3,19.35,19.25,19.25,671200.0,17.613,17.6586,17.5673,17.5673,671200.0
2014-10-06 09:30:00,19.5,19.57,19.47,19.49,1638000.0,17.7955,17.8594,17.7681,17.7864,1638000.0
2014-10-06 10:00:00,19.49,19.53,19.35,19.37,690000.0,17.7864,17.8229,17.6586,17.6768,690000.0
2014-10-06 10:30:00,19.37,19.46,19.24,19.28,779600.0,17.6768,17.759,17.5582,17.5947,779600.0
2014-10-06 11:00:00,19.26,19.35,19.23,19.25,478800.0,17.5765,17.6586,17.5491,17.5673,478800.0
2014-10-06 11:30:00,19.27,19.33,19.03,19.1,960400.0,17.5856,17.6403,17.3666,17.4304,960400.0
2014-10-06 12:00:00,19.1,19.2,19.1,19.13,544800.0,17.4304,17.5217,17.4304,17.4578,544800.0
2014-10-06 12:30:00,19.13,19.14,18.98,19.04,420800.0,17.4578,17.4669,17.3209,17.3757,420800.0
2014-10-06 13:00:00,19.02,19.24,18.98,19.21,395200.0,17.3574,17.5582,17.3209,17.5308,395200.0
2014-10-06 13:30:00,19.23,19.24,19.15,19.2,192000.0,17.5491,17.5582,17.4761,17.5217,192000.0
2014-10-06 14:00:00,19.21,19.31,19.12,19.28,361200.0,17.5308,17.6221,17.4487,17.5947,361200.0
2014-10-06 14:30:00,19.28,19.3,19.23,19.24,213600.0,17.5947,17.613,17.5491,17.5582,213600.0
2014-10-06 15:00:00,19.23,19.28,19.14,19.26,338800.0,17.5491,17.5947,17.4669,17.5765,338800.0
2014-10-06 15:30:00,19.25,19.27,19.17,19.19,710000.0,17.5673,17.5856,17.4943,17.5126,710000.0
2014-10-07 09:30:00,18.88,18.92,18.67,18.81,906000.0,17.2297,17.2662,17.038,17.1658,906000.0
2014-10-07 10:00:00,18.82,18.92,18.8,18.88,383200.0,17.1749,17.2662,17.1567,17.2297,383200.0
2014-10-07 10:30:00,18.91,19.01,18.84,18.84,407200.0,17.2571,17.3483,17.1932,17.1932,407200.0
2014-10-07 11:00:00,18.83,18.85,18.7,18.7,484000.0,17.184,17.2023,17.0654,17.0654,484000.0
2014-10-07 11:30:00,18.71,18.86,18.68,18.85,531600.0,17.0745,17.2114,17.0472,17.2023,531600.0
2014-10-07 12:00:00,18.83,18.95,18.81,18.9,220000.0,17.184,17.2936,17.1658,17.2479,220000.0
2014-10-07 12:30:00,18.91,18.91,18.77,18.8,234800.0,17.2571,17.2571,17.1293,17.1567,234800.0
2014-10-07 13:00:00,18.79,18.9,18.73,18.89,234800.0,17.1475,17.2479,17.0928,17.2388,234800.0
2014-10-07 13:30:00,18.88,18.88,18.77,18.82,213200.0,17.2297,17.2297,17.1293,17.1749,213200.0
2014-10-07 14:00:00,18.81,18.84,18.64,18.66,582000.0,17.1658,17.1932,17.0107,17.0289,582000.0
2014-10-07 14:30:00,18.66,18.66,18.59,18.62,674000.0,17.0289,17.0289,16.965,16.9924,674000.0
2014-10-07 15:00:00,18.6,18.65,18.4,18.48,935200.0,16.9741,17.0198,16.7916,16.8646,935200.0
2014-10-07 15:30:00,18.49,18.55,18.3,18.3,1369200.0,16.8738,16.9285,16.7004,16.7004,1369200.0
2014-10-08 09:30:00,18.32,18.48,18.26,18.27,918000.0,16.7186,16.8646,16.6639,16.673,918000.0
2014-10-08 10:00:00,18.3,18.43,18.21,18.32,921600.0,16.7004,16.819,16.6182,16.7186,921600.0
2014-10-08 10:30:00,18.34,18.37,18.09,18.12,794000.0,16.7369,16.7643,16.5087,16.5361,794000.0
2014-10-08 11:00:00,18.1,18.35,18.04,18.33,698800.0,16.5179,16.746,16.4631,16.7277,698800.0
2014-10-08 11:30:00,18.33,18.38,18.24,18.36,879600.0,16.7277,16.7734,16.6456,16.7551,879600.0
2014-10-08 12:00:00,18.38,18.43,18.34,18.34,215200.0,16.7734,16.819,16.7369,16.7369,215200.0
2014-10-08 12:30:00,18.34,18.39,18.3,18.34,198800.0,16.7369,16.7825,16.7004,16.7369,198800.0
2014-10-08 13:00:00,18.35,18.44,18.34,18.38,286800.0,16.746,16.8281,16.7369,16.7734,286800.0
2014-10-08 13:30:00,18.39,18.59,18.38,18.57,518800.0,16.7825,16.965,16.7734,16.9468,518800.0
2014-10-08 14:00:00,18.57,18.99,18.57,18.96,1572000.0,16.9468,17.3301,16.9468,17.3027,1572000.0
2014-10-08 14:30:00,18.97,19.08,18.89,18.96,821600.0,17.3118,17.4122,17.2388,17.3027,821600.0
2014-10-08 15:00:00,18.96,19.21,18.96,19.21,663600.0,17.3027,17.5308,17.3027,17.5308,663600.0
2014-10-08 15:30:00,19.18,19.33,19.16,19.25,1380000.0,17.5034,17.6403,17.4852,17.5673,1380000.0
2014-10-09 09:30:00,19.15,19.23,18.91,18.97,1283200.0,17.4761,17.5491,17.2571,17.3118,1283200.0
2014-10-09 10:00:00,18.98,19.09,18.91,19.02,634800.0,17.3209,17.4213,17.2571,17.3574,634800.0
2014-10-09 10:30:00,19.0,19.0,18.79,18.93,574000.0,17.3392,17.3392,17.1475,17.2753,574000.0
2014-10-09 11:00:00,18.93,19.02,18.79,18.9,431200.0,17.2753,17.3574,17.1475,17.2479,431200.0
2014-10-09 11:30:00,18.91,18.91,18.43,18.54,982400.0,17.2571,17.2571,16.819,16.9194,982400.0
2014-10-09 12:00:00,18.52,18.59,18.27,18.31,1110800.0,16.9011,16.965,16.673,16.7095,1110800.0
2014-10-09 12:30:00,18.29,18.44,18.25,18.42,867200.0,16.6912,16.8281,16.6547,16.8099,867200.0
2014-10-09 13:00:00,18.42,18.42,18.13,18.34,1093600.0,16.8099,16.8099,16.5452,16.7369,1093600.0
2014-10-09 13:30:00,18.34,18.51,18.25,18.31,770800.0,16.7369,16.892,16.6547,16.7095,770800.0
2014-10-09 14:00:00,18.3,18.3,18.12,18.15,770400.0,16.7004,16.7004,16.5361,16.5635,770400.0
2014-10-09 14:30:00,18.13,18.29,18.06,18.14,876000.0,16.5452,16.6912,16.4814,16.5544,876000.0
2014-10-09 15:00:00,18.13,18.28,18.08,18.25,594000.0,16.5452,16.6821,16.4996,16.6547,594000.0
2014-10-09 15:30:00,18.26,18.41,18.09,18.09,1384800.0,16.6639,16.8008,16.5087,16.5087,1384800.0
2014-10-10 09:30:00,18.09,18.36,17.92,18.2,1772000.0,16.5087,16.7551,16.3536,16.6091,1772000.0
2014-10-10 10:00:00,18.2,18.22,17.73,17.75,1753200.0,16.6091,16.6274,16.1802,16.1984,1753200.0
2014-10-10 10:30:00,17.73,18.01,17.66,17.9,1644400.0,16.1802,16.4357,16.1163,16.3353,1644400.0
2014-10-10 11:00:00,17.93,18.02,17.79,17.85,519600.0,16.3627,16.4448,16.235,16.2897,519600.0
2014-10-10 11:30:00,17.84,17.98,17.75,17.91,457600.0,16.2806,16.4083,16.1984,16.3445,457600.0
2014-10-10 12:00:00,17.92,18.16,17.92,18.1,622400.0,16.3536,16.5726,16.3536,16.5179,622400.0
2014-10-10 12:30:00,18.11,18.31,18.1,18.14,541600.0,16.527,16.7095,16.5179,16.5544,541600.0
2014-10-10 13:00:00,18.14,18.15,17.93,17.96,347600.0,16.5544,16.5635,16.3627,16.3901,347600.0
2014-10-10 13:30:00,17.97,18.13,17.96,18.06,263600.0,16.3992,16.5452,16.3901,16.4814,263600.0
2014-10-10 14:00:00,18.11,18.14,17.97,18.02,130400.0,16.527,16.5544,16.3992,16.4448,130400.0
2014-10-10 14:30:00,18.0,18.03,17.86,17.87,294800.0,16.4266,16.454,16.2988,16.308,294800.0
2014-10-10 15:00:00,17.87,17.9,17.66,17.72,586000.0,16.308,16.3353,16.1163,16.1711,586000.0
2014-10-10 15:30:00,17.74,17.74,17.47,17.47,1235200.0,16.1893,16.1893,15.9429,15.9429,1235200.0
2014-10-13 09:30:00,17.47,17.65,17.21,17.35,1644800.0,15.9429,16.1072,15.7056,15.8334,1644800.0
2014-10-13 10:00:00,17.36,17.45,17.11,17.12,1042400.0,15.8425,15.9247,15.6144,15.6235,1042400.0
2014-10-13 10:30:00,17.11,17.3,17.04,17.24,848800.0,15.6144,15.7878,15.5505,15.733,848800.0
2014-10-13 11:00:00,17.24,17.4,17.16,17.21,753600.0,15.733,15.879,15.66,15.7056,753600.0
2014-10-13 11:30:00,17.22,17.42,17.22,17.32,524800.0,15.7148,15.8973,15.7148,15.806,524800.0
2014-10-13 12:00:00,17.32,17.49,17.25,17.49,370400.0,15.806,15.9612,15.7422,15.9612,370400.0
2014-10-13 12:30:00,17.5,17.65,17.48,17.5,522400.0,15.9703,16.1072,15.952,15.9703,522400.0
2014-10-13 13:00:00,17.52,17.57,17.35,17.53,405200.0,15.9886,16.0342,15.8334,15.9977,405200.0
2014-10-13 13:30:00,17.52,17.56,17.32,17.34,286400.0,15.9886,16.0251,15.806,15.8243,286400.0
2014-10-13 14:00:00,17.37,17.46,17.31,17.42,282800.0,15.8517,15.9338,15.7969,15.8973,282800.0
2014-10-13 14:30:00,17.43,17.43,17.22,17.24,269200.0,15.9064,15.9064,15.7148,15.733,269200.0
2014-10-13 15:00:00,17.25,17.26,17.05,17.09,395600.0,15.7422,15.7513,15.5596,15.5961,395600.0
2014-10-13 15:30:00,17.08,17.08,16.59,16.61,2338400.0,15.587,15.587,15.1398,15.1581,2338400.0
2014-10-14 09:30:00,16.88,17.04,16.66,16.71,2434800.0,15.4045,15.5505,15.2037,15.2494,2434800.0
2014-10-14 10:00:00,16.72,16.9,16.65,16.76,991200.0,15.2585,15.4227,15.1946,15.295,991200.0
2014-10-14 10:30:00,16.78,17.01,16.7,16.9,1142800.0,15.3132,15.5231,15.2402,15.4227,1142800.0
2014-10-14 11:00:00,16.9,17.11,16.86,17.02,1307600.0,15.4227,15.6144,15.3862,15.5323,1307600.0
2014-10-14 11:30:00,17.02,17.21,16.98,17.17,1081600.0,15.5323,15.7056,15.4958,15.6691,1081600.0
2014-10-14 12:00:00,17.19,17.25,17.06,17.07,741600.0,15.6874,15.7422,15.5688,15.5779,741600.0
2014-10-14 12:30:00,17.06,17.11,16.97,17.04,460800.0,15.5688,15.6144,15.4866,15.5505,460800.0
2014-10-14 13:00:00,17.05,17.16,16.99,16.99,354000.0,15.5596,15.66,15.5049,15.5049,354000.0
2014-10-14 13:30:00,17.0,17.04,16.87,16.99,476400.0,15.514,15.5505,15.3954,15.5049,476400.0
2014-10-14 14:00:00,16.99,17.05,16.81,16.82,618800.0,15.5049,15.5596,15.3406,15.3497,618800.0
2014-10-14 14:30:00,16.83,16.95,16.72,16.79,681200.0,15.3589,15.4684,15.2585,15.3224,681200.0
2014-10-14 15:00:00,16.81,16.86,16.51,16.66,988000.0,15.3406,15.3862,15.0668,15.2037,988000.0
2014-10-14 15:30:00,16.67,16.85,16.55,16.7,1152400.0,15.2129,15.3771,15.1033,15.2402,1152400.0
2014-10-15 09:30:00,16.0,16.24,15.61,16.2,4014400.0,14.6014,14.8204,14.2455,14.7839,4014400.0
2014-10-15 10:00:00,16.19,16.41,16.14,16.18,1590000.0,14.7748,14.9756,14.7292,14.7657,1590000.0
2014-10-15 10:30:00,16.18,16.21,15.95,16.09,1589600.0,14.7657,14.7931,14.5558,14.6836,1589600.0
2014-10-15 11:00:00,16.11,16.26,15.92,15.93,1076800.0,14.7018,14.8387,14.5284,14.5375,1076800.0
2014-10-15 11:30:00,15.95,16.03,15.77,15.93,1388400.0,14.5558,14.6288,14.3915,14.5375,1388400.0
2014-10-15 12:00:00,15.92,15.93,15.67,15.77,1489200.0,14.5284,14.5375,14.3003,14.3915,1489200.0
2014-10-15 12:30:00,15.75,15.82,15.49,15.53,1566800.0,14.3733,14.4372,14.136,14.1725,1566800.0
2014-10-15 13:00:00,15.54,15.67,15.15,15.24,1909200.0,14.1816,14.3003,13.8257,13.9079,1909200.0
2014-10-15 13:30:00,15.23,15.57,15.21,15.42,1513200.0,13.8987,14.209,13.8805,14.0721,1513200.0
2014-10-15 14:00:00,15.4,15.71,15.29,15.6,1670000.0,14.0539,14.3368,13.9535,14.2364,1670000.0
2014-10-15 14:30:00,15.6,15.93,15.57,15.9,1580400.0,14.2364,14.5375,14.209,14.5102,1580400.0
2014-10-15 15:00:00,15.9,16.2,15.75,16.2,1895200.0,14.5102,14.7839,14.3733,14.7839,1895200.0
2014-10-15 15:30:00,16.19,16.47,16.12,16.29,2883600.0,14.7748,15.0303,14.7109,14.8661,2883600.0
2014-10-16 09:30:00,15.47,16.03,15.42,15.99,2530000.0,14.1177,14.6288,14.0721,14.5923,2530000.0
2014-10-16 10:00:00,15.95,16.18,15.55,15.89,2746800.0,14.5558,14.7657,14.1908,14.501,2746800.0
2014-10-16 10:30:00,15.88,16.29,15.83,16.11,1858000.0,14.4919,14.8661,14.4463,14.7018,1858000.0
2014-10-16 11:00:00,16.09,16.35,15.98,16.34,1429200.0,14.6836,14.9208,14.5832,14.9117,1429200.0
2014-10-16 11:30:00,16.35,16.43,16.04,16.1,1124800.0,14.9208,14.9938,14.6379,14.6927,1124800.0
2014-10-16 12:00:00,16.09,16.26,15.99,16.14,1058400.0,14.6836,14.8387,14.5923,14.7292,1058400.0
2014-10-16 12:30:00,16.14,16.36,16.04,16.32,882400.0,14.7292,14.9299,14.6379,14.8934,882400.0
2014-10-16 13:00:00,16.32,16.59,16.32,16.5,1144400.0,14.8934,15.1398,14.8934,15.0577,1144400.0
2014-10-16 13:30:00,16.5,16.64,16.35,16.39,987600.0,15.0577,15.1855,14.9208,14.9573,987600.0
2014-10-16 14:00:00,16.38,16.52,16.28,16.39,530400.0,14.9482,15.076,14.8569,14.9573,530400.0
2014-10-16 14:30:00,16.41,16.47,16.18,16.24,613200.0,14.9756,15.0303,14.7657,14.8204,613200.0
2014-10-16 15:00:00,16.23,16.43,16.11,16.36,560400.0,14.8113,14.9938,14.7018,14.9299,560400.0
2014-10-16 15:30:00,16.38,16.42,16.23,16.28,1466400.0,14.9482,14.9847,14.8113,14.8569,1466400.0
2014-10-17 09:30:00,16.84,16.89,16.66,16.82,2690800.0,15.368,15.4136,15.2037,15.3497,2690800.0
2014-10-17 10:00:00,16.81,17.07,16.77,17.07,1127600.0,15.3406,15.5779,15.3041,15.5779,1127600.0
2014-10-17 10:30:00,17.08,17.09,16.93,17.01,1284800.0,15.587,15.5961,15.4501,15.5231,1284800.0
2014-10-17 11:00:00,17.0,17.14,16.98,17.1,542000.0,15.514,15.6418,15.4958,15.6053,542000.0
2014-10-17 11:30:00,17.11,17.21,17.07,17.12,894800.0,15.6144,15.7056,15.5779,15.6235,894800.0
2014-10-17 12:00:00,17.11,17.17,17.0,17.05,1109200.0,15.6144,15.6691,15.514,15.5596,1109200.0
2014-10-17 12:30:00,17.05,17.12,16.97,17.02,588000.0,15.5596,15.6235,15.4866,15.5323,588000.0
2014-10-17 13:00:00,17.03,17.08,16.88,16.88,529600.0,15.5414,15.587,15.4045,15.4045,529600.0
2014-10-17 13:30:00,16.88,16.97,16.81,16.88,774800.0,15.4045,15.4866,15.3406,15.4045,774800.0
2014-10-17 14:00:00,16.87,16.87,16.66,16.79,771200.0,15.3954,15.3954,15.2037,15.3224,771200.0
2014-10-17 14:30:00,16.78,16.9,16.75,16.86,540800.0,15.3132,15.4227,15.2859,15.3862,540800.0
2014-10-17 15:00:00,16.85,16.98,16.7,16.94,1106800.0,15.3771,15.4958,15.2402,15.4593,1106800.0
2014-10-17 15:30:00,16.95,17.06,16.89,16.89,1245600.0,15.4684,15.5688,15.4136,15.4136,1245600.0
2014-10-20 09:30:00,16.78,17.06,16.77,17.01,1802400.0,15.3132,15.5688,15.3041,15.5231,1802400.0
2014-10-20 10:00:00,17.02,17.14,16.9,17.08,712800.0,15.5323,15.6418,15.4227,15.587,712800.0
2014-10-20 10:30:00,17.09,17.16,17.02,17.06,653600.0,15.5961,15.66,15.5323,15.5688,653600.0
2014-10-20 11:00:00,17.06,17.17,16.99,17.11,819600.0,15.5688,15.6691,15.5049,15.6144,819600.0
2014-10-20 11:30:00,17.12,17.14,17.06,17.13,250000.0,15.6235,15.6418,15.5688,15.6326,250000.0
2014-10-20 12:00:00,17.13,17.19,17.11,17.12,368000.0,15.6326,15.6874,15.6144,15.6235,368000.0
2014-10-20 12:30:00,17.12,17.14,17.03,17.07,219600.0,15.6235,15.6418,15.5414,15.5779,219600.0
2014-10-20 13:00:00,17.05,17.22,17.04,17.19,249600.0,15.5596,15.7148,15.5505,15.6874,249600.0
2014-10-20 13:30:00,17.19,17.21,17.14,17.16,220800.0,15.6874,15.7056,15.6418,15.66,220800.0
2014-10-20 14:00:00,17.16,17.3,17.16,17.23,481600.0,15.66,15.7878,15.66,15.7239,481600.0
2014-10-20 14:30:00,17.23,17.29,17.22,17.28,295600.0,15.7239,15.7787,15.7148,15.7695,295600.0
2014-10-20 15:00:00,17.28,17.38,17.27,17.29,1232400.0,15.7695,15.8608,15.7604,15.7787,1232400.0
2014-10-20 15:30:00,17.29,17.4,17.28,17.37,1113600.0,15.7787,15.879,15.7695,15.8517,1113600.0
2014-10-21 09:30:00,17.73,17.93,17.69,17.88,2138400.0,16.1802,16.3627,16.1437,16.3171,2138400.0
2014-10-21 10:00:00,17.89,17.97,17.84,17.93,684800.0,16.3262,16.3992,16.2806,16.3627,684800.0
2014-10-21 10:30:00,17.95,18.04,17.93,18.0,662800.0,16.381,16.4631,16.3627,16.4266,662800.0
2014-10-21 11:00:00,18.0,18.09,17.99,18.09,567200.0,16.4266,16.5087,16.4175,16.5087,567200.0
2014-10-21 11:30:00,18.09,18.19,18.08,18.17,705600.0,16.5087,16.6,16.4996,16.5817,705600.0
2014-10-21 12:00:00,18.16,18.21,18.16,18.18,497600.0,16.5726,16.6182,16.5726,16.5909,497600.0
2014-10-21 12:30:00,18.19,18.19,18.09,18.11,559600.0,16.6,16.6,16.5087,16.527,559600.0
2014-10-21 13:00:00,18.11,18.13,18.07,18.11,229200.0,16.527,16.5452,16.4905,16.527,229200.0
2014-10-21 13:30:00,18.13,18.26,18.12,18.24,617200.0,16.5452,16.6639,16.5361,16.6456,617200.0
2014-10-21 14:00:00,18.23,18.29,18.21,18.27,351200.0,16.6365,16.6912,16.6182,16.673,351200.0
2014-10-21 14:30:00,18.26,18.31,18.23,18.26,575200.0,16.6639,16.7095,16.6365,16.6639,575200.0
2014-10-21 15:00:00,18.26,18.43,18.25,18.43,716000.0,16.6639,16.819,16.6547,16.819,716000.0
2014-10-21 15:30:00,18.43,18.43,18.31,18.39,966000.0,16.819,16.819,16.7095,16.7825,966000.0
2014-10-22 09:30:00,18.51,18.58,18.36,18.56,1301200.0,16.892,16.9559,16.7551,16.9376,1301200.0
2014-10-22 10:00:00,18.57,18.57,18.4,18.54,823600.0,16.9468,16.9468,16.7916,16.9194,823600.0
2014-10-22 10:30:00,18.51,18.56,18.44,18.49,451200.0,16.892,16.9376,16.8281,16.8738,451200.0
2014-10-22 11:00:00,18.5,18.64,18.49,18.58,521200.0,16.8829,17.0107,16.8738,16.9559,521200.0
2014-10-22 11:30:00,18.58,18.64,18.54,18.55,369600.0,16.9559,17.0107,16.9194,16.9285,369600.0
2014-10-22 12:00:00,18.56,18.58,18.4,18.45,453200.0,16.9376,16.9559,16.7916,16.8373,453200.0
2014-10-22 12:30:00,18.43,18.44,18.22,18.35,833200.0,16.819,16.8281,16.6274,16.746,833200.0
2014-10-22 13:00:00,18.35,18.4,18.18,18.22,547600.0,16.746,16.7916,16.5909,16.6274,547600.0
2014-10-22 13:30:00,18.22,18.27,18.15,18.15,491200.0,16.6274,16.673,16.5635,16.5635,491200.0
2014-10-22 14:00:00,18.15,18.24,18.11,18.16,503600.0,16.5635,16.6456,16.527,16.5726,503600.0
2014-10-22 14:30:00,18.16,18.29,18.08,18.29,508000.0,16.5726,16.6912,16.4996,16.6912,508000.0
2014-10-22 15:00:00,18.3,18.3,18.17,18.22,333200.0,16.7004,16.7004,16.5817,16.6274,333200.0
2014-10-22 15:30:00,18.21,18.21,17.99,18.02,873200.0,16.6182,16.6182,16.4175,16.4448,873200.0
2014-10-23 09:30:00,18.54,18.62,18.46,18.5,1340800.0,16.9194,16.9924,16.8464,16.8829,1340800.0
2014-10-23 10:00:00,18.51,18.74,18.5,18.66,1077600.0,16.892,17.1019,16.8829,17.0289,1077600.0
2014-10-23 10:30:00,18.66,18.79,18.64,18.78,489600.0,17.0289,17.1475,17.0107,17.1384,489600.0
2014-10-23 11:00:00,18.78,18.86,18.75,18.75,437600.0,17.1384,17.2114,17.111,17.111,437600.0
2014-10-23 11:30:00,18.75,18.8,18.71,18.74,399200.0,17.111,17.1567,17.0745,17.1019,399200.0
2014-10-23 12:00:00,18.74,18.81,18.73,18.81,364800.0,17.1019,17.1658,17.0928,17.1658,364800.0
2014-10-23 12:30:00,18.81,18.81,18.68,18.7,345600.0,17.1658,17.1658,17.0472,17.0654,345600.0
2014-10-23 13:00:00,18.71,18.79,18.7,18.79,262000.0,17.0745,17.1475,17.0654,17.1475,262000.0
2014-10-23 13:30:00,18.8,18.85,18.78,18.82,318400.0,17.1567,17.2023,17.1384,17.1749,318400.0
2014-10-23 14:00:00,18.82,18.98,18.82,18.96,459600.0,17.1749,17.3209,17.1749,17.3027,459600.0
2014-10-23 14:30:00,18.96,18.96,18.65,18.78,1458000.0,17.3027,17.3027,17.0198,17.1384,1458000.0
2014-10-23 15:00:00,18.76,18.76,18.6,18.63,1047200.0,17.1202,17.1202,16.9741,17.0015,1047200.0
2014-10-23 15:30:00,18.63,18.79,18.58,18.64,975200.0,17.0015,17.1475,16.9559,17.0107,975200.0
2014-10-24 09:30:00,18.72,18.88,18.63,18.68,746400.0,17.0837,17.2297,17.0015,17.0472,746400.0
2014-10-24 10:00:00,18.68,18.79,18.52,18.66,709200.0,17.0472,17.1475,16.9011,17.0289,709200.0
2014-10-24 10:30:00,18.68,18.82,18.68,18.82,280800.0,17.0472,17.1749,17.0472,17.1749,280800.0
2014-10-24 11:00:00,18.82,18.86,18.75,18.84,264000.0,17.1749,17.2114,17.111,17.1932,264000.0
2014-10-24 11:30:00,18.83,18.98,18.82,18.92,557200.0,17.184,17.3209,17.1749,17.2662,557200.0
2014-10-24 12:00:00,18.92,19.01,18.9,18.92,327200.0,17.2662,17.3483,17.2479,17.2662,327200.0
2014-10-24 12:30:00,18.92,18.93,18.83,18.86,271600.0,17.2662,17.2753,17.184,17.2114,271600.0
2014-10-24 13:00:00,18.85,18.89,18.77,18.82,220800.0,17.2023,17.2388,17.1293,17.1749,220800.0
2014-10-24 13:30:00,18.82,18.92,18.8,18.91,220000.0,17.1749,17.2662,17.1567,17.2571,220000.0
2014-10-24 14:00:00,18.91,18.97,18.88,18.95,194800.0,17.2571,17.3118,17.2297,17.2936,194800.0
2014-10-24 14:30:00,18.96,19.0,18.91,18.97,524800.0,17.3027,17.3392,17.2571,17.3118,524800.0
2014-10-24 15:00:00,18.96,19.0,18.92,18.96,505200.0,17.3027,17.3392,17.2662,17.3027,505200.0
2014-10-24 15:30:00,18.96,19.08,18.96,19.04,945200.0,17.3027,17.4122,17.3027,17.3757,945200.0
2014-10-27 09:30:00,18.86,18.89,18.68,18.77,1702000.0,17.2114,17.2388,17.0472,17.1293,1702000.0
2014-10-27 10:00:00,18.75,18.88,18.65,18.84,706000.0,17.111,17.2297,17.0198,17.1932,706000.0
2014-10-27 10:30:00,18.84,19.0,18.78,18.94,818800.0,17.1932,17.3392,17.1384,17.2844,818800.0
2014-10-27 11:00:00,18.94,19.06,18.91,18.97,416800.0,17.2844,17.3939,17.2571,17.3118,416800.0
2014-10-27 11:30:00,18.97,19.0,18.79,18.83,465600.0,17.3118,17.3392,17.1475,17.184,465600.0
2014-10-27 12:00:00,18.81,18.93,18.81,18.83,390400.0,17.1658,17.2753,17.1658,17.184,390400.0
2014-10-27 12:30:00,18.85,18.92,18.8,18.9,220000.0,17.2023,17.2662,17.1567,17.2479,220000.0
2014-10-27 13:00:00,18.91,19.03,18.91,18.96,440000.0,17.2571,17.3666,17.2571,17.3027,440000.0
2014-10-27 13:30:00,18.97,18.98,18.88,18.92,194800.0,17.3118,17.3209,17.2297,17.2662,194800.0
2014-10-27 14:00:00,18.91,18.98,18.88,18.93,202000.0,17.2571,17.3209,17.2297,17.2753,202000.0
2014-10-27 14:30:00,18.92,18.95,18.85,18.86,360400.0,17.2662,17.2936,17.2023,17.2114,360400.0
2014-10-27 15:00:00,18.89,18.96,18.89,18.9,160800.0,17.2388,17.3027,17.2388,17.2479,160800.0
2014-10-27 15:30:00,18.91,19.02,18.88,18.97,661600.0,17.2571,17.3574,17.2297,17.3118,661600.0
2014-10-28 09:30:00,19.18,19.3,19.15,19.24,1522800.0,17.5034,17.613,17.4761,17.5582,1522800.0
2014-10-28 10:00:00,19.25,19.32,19.17,19.22,1783600.0,17.5673,17.6312,17.4943,17.54,1783600.0
2014-10-28 10:30:00,19.21,19.28,19.2,19.25,1267600.0,17.5308,17.5947,17.5217,17.5673,1267600.0
2014-10-28 11:00:00,19.25,19.35,19.25,19.32,451600.0,17.5673,17.6586,17.5673,17.6312,451600.0
2014-10-28 11:30:00,19.34,19.34,19.22,19.23,179200.0,17.6495,17.6495,17.54,17.5491,179200.0
2014-10-28 12:00:00,19.23,19.3,19.23,19.29,273600.0,17.5491,17.613,17.5491,17.6038,273600.0
2014-10-28 12:30:00,19.3,19.3,19.21,19.26,207600.0,17.613,17.613,17.5308,17.5765,207600.0
2014-10-28 13:00:00,19.25,19.31,19.25,19.3,121200.0,17.5673,17.6221,17.5673,17.613,121200.0
2014-10-28 13:30:00,19.31,19.37,19.28,19.36,318800.0,17.6221,17.6768,17.5947,17.6677,318800.0
2014-10-28 14:00:00,19.35,19.41,19.33,19.41,318400.0,17.6586,17.7133,17.6403,17.7133,318400.0
2014-10-28 14:30:00,19.41,19.43,19.37,19.41,376400.0,17.7133,17.7316,17.6768,17.7133,376400.0
2014-10-28 15:00:00,19.41,19.58,19.41,19.55,606000.0,17.7133,17.8685,17.7133,17.8411,606000.0
2014-10-28 15:30:00,19.56,19.64,19.51,19.62,1110800.0,17.8502,17.9232,17.8046,17.905,1110800.0
2014-10-29 09:30:00,19.67,19.84,19.65,19.83,999600.0,17.9506,18.1058,17.9324,18.0966,999600.0
2014-10-29 10:00:00,19.84,19.84,19.63,19.67,865600.0,18.1058,18.1058,17.9141,17.9506,865600.0
2014-10-29 10:30:00,19.67,19.75,19.58,19.61,549200.0,17.9506,18.0236,17.8685,17.8959,549200.0
2014-10-29 11:00:00,19.61,19.71,19.59,19.68,298400.0,17.8959,17.9871,17.8776,17.9597,298400.0
2014-10-29 11:30:00,19.68,19.68,19.61,19.65,184400.0,17.9597,17.9597,17.8959,17.9324,184400.0
2014-10-29 12:00:00,19.65,19.65,19.51,19.52,316000.0,17.9324,17.9324,17.8046,17.8137,316000.0
2014-10-29 12:30:00,19.52,19.57,19.5,19.54,314000.0,17.8137,17.8594,17.7955,17.832,314000.0
2014-10-29 13:00:00,19.54,19.55,19.51,19.55,204000.0,17.832,17.8411,17.8046,17.8411,204000.0
2014-10-29 13:30:00,19.55,19.55,19.43,19.53,315200.0,17.8411,17.8411,17.7316,17.8229,315200.0
2014-10-29 14:00:00,19.5,19.5,19.15,19.47,1500800.0,17.7955,17.7955,17.4761,17.7681,1500800.0
2014-10-29 14:30:00,19.47,19.52,19.28,19.43,519600.0,17.7681,17.8137,17.5947,17.7316,519600.0
2014-10-29 15:00:00,19.43,19.43,19.2,19.4,596400.0,17.7316,17.7316,17.5217,17.7042,596400.0
2014-10-29 15:30:00,19.43,19.63,19.43,19.55,1002800.0,17.7316,17.9141,17.7316,17.8411,1002800.0
2014-10-30 09:30:00,19.37,19.62,19.37,19.4,836000.0,17.6768,17.905,17.6768,17.7042,836000.0
2014-10-30 10:00:00,19.4,19.56,19.33,19.54,504800.0,17.7042,17.8502,17.6403,17.832,504800.0
2014-10-30 10:30:00,19.55,19.6,19.45,19.59,334800.0,17.8411,17.8867,17.7498,17.8776,334800.0
2014-10-30 11:00:00,19.59,19.67,19.58,19.61,569600.0,17.8776,17.9506,17.8685,17.8959,569600.0
2014-10-30 11:30:00,19.61,19.73,19.58,19.73,356800.0,17.8959,18.0054,17.8685,18.0054,356800.0
2014-10-30 12:00:00,19.74,19.76,19.66,19.74,415200.0,18.0145,18.0328,17.9415,18.0145,415200.0
2014-10-30 12:30:00,19.73,19.8,19.73,19.76,219600.0,18.0054,18.0693,18.0054,18.0328,219600.0
2014-10-30 13:00:00,19.77,19.97,19.76,19.95,355200.0,18.0419,18.2244,18.0328,18.2061,355200.0
2014-10-30 13:30:00,19.94,20.06,19.86,20.03,462800.0,18.197,18.3065,18.124,18.2791,462800.0
2014-10-30 14:00:00,20.03,20.08,19.91,19.93,616400.0,18.2791,18.3248,18.1696,18.1879,616400.0
2014-10-30 14:30:00,19.93,19.98,19.7,19.74,531600.0,18.1879,18.2335,17.978,18.0145,531600.0
2014-10-30 15:00:00,19.74,19.83,19.72,19.75,447200.0,18.0145,18.0966,17.9962,18.0236,447200.0
2014-10-30 15:30:00,19.76,19.94,19.76,19.93,689200.0,18.0328,18.197,18.0328,18.1879,689200.0
2014-10-31 09:30:00,20.64,20.64,20.35,20.39,1646400.0,18.8358,18.8358,18.5712,18.6077,1646400.0
2014-10-31 10:00:00,20.41,20.55,20.33,20.53,987600.0,18.6259,18.7537,18.5529,18.7354,987600.0
2014-10-31 10:30:00,20.53,20.56,20.46,20.52,842000.0,18.7354,18.7628,18.6716,18.7263,842000.0
2014-10-31 11:00:00,20.52,20.61,20.48,20.61,554400.0,18.7263,18.8085,18.6898,18.8085,554400.0
2014-10-31 11:30:00,20.6,20.61,20.48,20.51,523600.0,18.7993,18.8085,18.6898,18.7172,523600.0
2014-10-31 12:00:00,20.49,20.51,20.4,20.45,343200.0,18.6989,18.7172,18.6168,18.6624,343200.0
2014-10-31 12:30:00,20.47,20.52,20.43,20.52,274000.0,18.6807,18.7263,18.6442,18.7263,274000.0
2014-10-31 13:00:00,20.53,20.54,20.49,20.5,178800.0,18.7354,18.7446,18.6989,18.7081,178800.0
2014-10-31 13:30:00,20.51,20.51,20.43,20.44,245200.0,18.7172,18.7172,18.6442,18.6533,245200.0
2014-10-31 14:00:00,20.43,20.51,20.43,20.48,218000.0,18.6442,18.7172,18.6442,18.6898,218000.0
2014-10-31 14:30:00,20.48,20.49,20.41,20.46,298000.0,18.6898,18.6989,18.6259,18.6716,298000.0
2014-10-31 15:00:00,20.46,20.5,20.4,20.48,678000.0,18.6716,18.7081,18.6168,18.6898,678000.0
2014-10-31 15:30:00,20.47,20.63,20.47,20.6,1349600.0,18.6807,18.8267,18.6807,18.7993,1349600.0
2014-11-03 09:30:00,20.68,20.71,20.59,20.65,1114000.0,18.8723,18.8997,18.7902,18.845,1114000.0
2014-11-03 10:00:00,20.66,20.76,20.5,20.53,977200.0,18.8541,18.9453,18.7081,18.7354,977200.0
2014-11-03 10:30:00,20.52,20.67,20.52,20.66,282400.0,18.7263,18.8632,18.7263,18.8541,282400.0
2014-11-03 11:00:00,20.65,20.68,20.61,20.64,448400.0,18.845,18.8723,18.8085,18.8358,448400.0
2014-11-03 11:30:00,20.63,20.7,20.59,20.68,156000.0,18.8267,18.8906,18.7902,18.8723,156000.0
2014-11-03 12:00:00,20.69,20.72,20.67,20.7,81200.0,18.8815,18.9088,18.8632,18.8906,81200.0
2014-11-03 12:30:00,20.72,20.83,20.7,20.81,324400.0,18.9088,19.0092,18.8906,18.991,324400.0
2014-11-03 13:00:00,20.81,20.81,20.76,20.8,136400.0,18.991,18.991,18.9453,18.9818,136400.0
2014-11-03 13:30:00,20.8,20.82,20.75,20.75,92400.0,18.9818,19.0001,18.9362,18.9362,92400.0
2014-11-03 14:00:00,20.76,20.77,20.69,20.69,148800.0,18.9453,18.9545,18.8815,18.8815,148800.0
2014-11-03 14:30:00,20.66,20.66,20.57,20.59,454400.0,18.8541,18.8541,18.7719,18.7902,454400.0
2014-11-03 15:00:00,20.59,20.64,20.49,20.5,242000.0,18.7902,18.8358,18.6989,18.7081,242000.0
2014-11-03 15:30:00,20.5,20.62,20.5,20.61,843600.0,18.7081,18.8176,18.7081,18.8085,843600.0
2014-11-04 09:30:00,20.47,20.55,20.41,20.5,552000.0,18.6807,18.7537,18.6259,18.7081,552000.0
2014-11-04 10:00:00,20.49,20.57,20.35,20.36,836000.0,18.6989,18.7719,18.5712,18.5803,836000.0
2014-11-04 10:30:00,20.35,20.38,20.17,20.18,865600.0,18.5712,18.5986,18.4069,18.416,865600.0
2014-11-04 11:00:00,20.17,20.25,20.1,20.24,844000.0,18.4069,18.4799,18.343,18.4708,844000.0
2014-11-04 11:30:00,20.24,20.24,20.16,20.19,540400.0,18.4708,18.4708,18.3978,18.4252,540400.0
2014-11-04 12:00:00,20.2,20.37,20.2,20.36,344400.0,18.4343,18.5894,18.4343,18.5803,344400.0
2014-11-04 12:30:00,20.35,20.45,20.33,20.39,466000.0,18.5712,18.6624,18.5529,18.6077,466000.0
2014-11-04 13:00:00,20.41,20.41,20.29,20.34,212800.0,18.6259,18.6259,18.5164,18.5621,212800.0
2014-11-04 13:30:00,20.34,20.5,20.3,20.47,351600.0,18.5621,18.7081,18.5255,18.6807,351600.0
2014-11-04 14:00:00,20.48,20.5,20.37,20.37,204800.0,18.6898,18.7081,18.5894,18.5894,204800.0
2014-11-04 14:30:00,20.39,20.46,20.34,20.45,179200.0,18.6077,18.6716,18.5621,18.6624,179200.0
2014-11-04 15:00:00,20.46,20.48,20.37,20.4,253200.0,18.6716,18.6898,18.5894,18.6168,253200.0
2014-11-04 15:30:00,20.41,20.45,20.37,20.43,398800.0,18.6259,18.6624,18.5894,18.6442,398800.0
2014-11-05 09:30:00,20.85,20.87,20.62,20.67,1686400.0,19.0275,19.0457,18.8176,18.8632,1686400.0
2014-11-05 10:00:00,20.66,20.73,20.57,20.62,750400.0,18.8541,18.918,18.7719,18.8176,750400.0
2014-11-05 10:30:00,20.61,20.68,20.52,20.68,355200.0,18.8085,18.8723,18.7263,18.8723,355200.0
2014-11-05 11:00:00,20.69,20.75,20.66,20.69,298400.0,18.8815,18.9362,18.8541,18.8815,298400.0
2014-11-05 11:30:00,20.69,20.75,20.65,20.74,163600.0,18.8815,18.9362,18.845,18.9271,163600.0
2014-11-05 12:00:00,20.74,20.79,20.71,20.72,499200.0,18.9271,18.9727,18.8997,18.9088,499200.0
2014-11-05 12:30:00,20.72,20.78,20.71,20.77,180400.0,18.9088,18.9636,18.8997,18.9545,180400.0
2014-11-05 13:00:00,20.76,20.8,20.71,20.73,214800.0,18.9453,18.9818,18.8997,18.918,214800.0
2014-11-05 13:30:00,20.73,20.75,20.58,20.63,592400.0,18.918,18.9362,18.7811,18.8267,592400.0
2014-11-05 14:00:00,20.62,20.75,20.61,20.73,216000.0,18.8176,18.9362,18.8085,18.918,216000.0
2014-11-05 14:30:00,20.73,20.77,20.71,20.77,178000.0,18.918,18.9545,18.8997,18.9545,178000.0
2014-11-05 15:00:00,20.78,20.79,20.68,20.73,433600.0,18.9636,18.9727,18.8723,18.918,433600.0
2014-11-05 15:30:00,20.72,20.82,20.7,20.81,514800.0,18.9088,19.0001,18.8906,18.991,514800.0
2014-11-06 09:30:00,20.83,20.91,20.73,20.78,1292000.0,19.0092,19.0822,18.918,18.9636,1292000.0
2014-11-06 10:00:00,20.8,20.81,20.58,20.69,459200.0,18.9818,18.991,18.7811,18.8815,459200.0
2014-11-06 10:30:00,20.66,20.83,20.62,20.82,396000.0,18.8541,19.0092,18.8176,19.0001,396000.0
2014-11-06 11:00:00,20.81,20.94,20.81,20.92,658800.0,18.991,19.1096,18.991,19.0914,658800.0
2014-11-06 11:30:00,20.92,20.95,20.85,20.89,189200.0,19.0914,19.1187,19.0275,19.064,189200.0
2014-11-06 12:00:00,20.87,20.93,20.85,20.91,110400.0,19.0457,19.1005,19.0275,19.0822,110400.0
2014-11-06 12:30:00,20.92,20.95,20.86,20.93,136800.0,19.0914,19.1187,19.0366,19.1005,136800.0
2014-11-06 13:00:00,20.93,20.98,20.9,20.97,192400.0,19.1005,19.1461,19.0731,19.137,192400.0
2014-11-06 13:30:00,20.97,21.0,20.93,20.99,201200.0,19.137,19.1644,19.1005,19.1552,201200.0
2014-11-06 14:00:00,20.99,21.0,20.95,20.98,124000.0,19.1552,19.1644,19.1187,19.1461,124000.0
2014-11-06 14:30:00,20.98,21.02,20.93,21.02,318000.0,19.1461,19.1826,19.1005,19.1826,318000.0
2014-11-06 15:00:00,21.01,21.01,20.94,21.0,160400.0,19.1735,19.1735,19.1096,19.1644,160400.0
2014-11-06 15:30:00,21.0,21.08,20.98,21.05,895600.0,19.1644,19.2374,19.1461,19.21,895600.0
2014-11-07 09:30:00,21.05,21.08,20.89,20.95,676400.0,19.21,19.2374,19.064,19.1187,676400.0
2014-11-07 10:00:00,20.96,21.06,20.93,20.95,191600.0,19.1279,19.2191,19.1005,19.1187,191600.0
2014-11-07 10:30:00,20.95,21.12,20.88,21.1,772800.0,19.1187,19.2739,19.0549,19.2556,772800.0
2014-11-07 11:00:00,21.1,21.16,21.08,21.15,118400.0,19.2556,19.3104,19.2374,19.3012,118400.0
2014-11-07 11:30:00,21.16,21.18,21.09,21.09,166800.0,19.3104,19.3286,19.2465,19.2465,166800.0
2014-11-07 12:00:00,21.09,21.15,21.06,21.13,171200.0,19.2465,19.3012,19.2191,19.283,171200.0
2014-11-07 12:30:00,21.13,21.13,21.09,21.1,56800.0,19.283,19.283,19.2465,19.2556,56800.0
2014-11-07 13:00:00,21.09,21.13,21.09,21.11,113200.0,19.2465,19.283,19.2465,19.2647,113200.0
2014-11-07 13:30:00,21.12,21.16,21.11,21.11,130000.0,19.2739,19.3104,19.2647,19.2647,130000.0
2014-11-07 14:00:00,21.11,21.13,21.05,21.06,92000.0,19.2647,19.283,19.21,19.2191,92000.0
2014-11-07 14:30:00,21.06,21.08,20.99,21.0,223600.0,19.2191,19.2374,19.1552,19.1644,223600.0
2014-11-07 15:00:00,21.02,21.05,20.94,20.94,639600.0,19.1826,19.21,19.1096,19.1096,639600.0
2014-11-07 15:30:00,20.95,21.11,20.92,21.11,769200.0,19.1187,19.2647,19.0914,19.2647,769200.0
2014-11-10 09:30:00,21.11,21.16,21.03,21.09,1045200.0,19.2647,19.3104,19.1917,19.2465,1045200.0
2014-11-10 10:00:00,21.09,21.14,21.05,21.07,661600.0,19.2465,19.2921,19.21,19.2282,661600.0
2014-11-10 10:30:00,21.09,21.28,21.08,21.25,707200.0,19.2465,19.4199,19.2374,19.3925,707200.0
2014-11-10 11:00:00,21.26,21.27,21.22,21.27,548400.0,19.4016,19.4108,19.3651,19.4108,548400.0
2014-11-10 11:30:00,21.28,21.31,21.24,21.24,696800.0,19.4199,19.4473,19.3834,19.3834,696800.0
2014-11-10 12:00:00,21.25,21.26,21.21,21.22,321200.0,19.3925,19.4016,19.356,19.3651,321200.0
2014-11-10 12:30:00,21.23,21.25,21.2,21.24,121200.0,19.3743,19.3925,19.3469,19.3834,121200.0
2014-11-10 13:00:00,21.24,21.27,21.22,21.26,118000.0,19.3834,19.4108,19.3651,19.4016,118000.0
2014-11-10 13:30:00,21.27,21.27,21.18,21.2,163200.0,19.4108,19.4108,19.3286,19.3469,163200.0
2014-11-10 14:00:00,21.19,21.26,21.19,21.25,106800.0,19.3378,19.4016,19.3378,19.3925,106800.0
2014-11-10 14:30:00,21.26,21.27,21.22,21.25,94000.0,19.4016,19.4108,19.3651,19.3925,94000.0
2014-11-10 15:00:00,21.27,21.29,21.26,21.26,172000.0,19.4108,19.429,19.4016,19.4016,172000.0
2014-11-10 15:30:00,21.26,21.3,21.23,21.3,549200.0,19.4016,19.4381,19.3743,19.4381,549200.0
2014-11-11 09:30:00,21.33,21.34,21.2,21.26,736400.0,19.4655,19.4746,19.3469,19.4016,736400.0
2014-11-11 10:00:00,21.28,21.36,21.27,21.35,333600.0,19.4199,19.4929,19.4108,19.4838,333600.0
2014-11-11 10:30:00,21.36,21.38,21.33,21.37,229600.0,19.4929,19.5111,19.4655,19.502,229600.0
2014-11-11 11:00:00,21.37,21.4,21.32,21.34,382400.0,19.502,19.5294,19.4564,19.4746,382400.0
2014-11-11 11:30:00,21.36,21.36,21.29,21.31,190800.0,19.4929,19.4929,19.429,19.4473,190800.0
2014-11-11 12:00:00,21.31,21.32,21.26,21.28,216400.0,19.4473,19.4564,19.4016,19.4199,216400.0
2014-11-11 12:30:00,21.29,21.32,21.26,21.27,112000.0,19.429,19.4564,19.4016,19.4108,112000.0
2014-11-11 13:00:00,21.27,21.27,21.21,21.24,278000.0,19.4108,19.4108,19.356,19.3834,278000.0
2014-11-11 13:30:00,21.24,21.28,21.23,21.25,163200.0,19.3834,19.4199,19.3743,19.3925,163200.0
2014-11-11 14:00:00,21.26,21.3,21.25,21.29,209600.0,19.4016,19.4381,19.3925,19.429,209600.0
2014-11-11 14:30:00,21.29,21.29,21.24,21.27,67600.0,19.429,19.429,19.3834,19.4108,67600.0
2014-11-11 15:00:00,21.27,21.29,21.25,21.26,323600.0,19.4108,19.429,19.3925,19.4016,323600.0
2014-11-11 15:30:00,21.25,21.35,21.25,21.35,849200.0,19.3925,19.4838,19.3925,19.4838,849200.0
2014-11-12 09:30:00,21.09,21.21,21.09,21.19,827600.0,19.2465,19.356,19.2465,19.3378,827600.0
2014-11-12 10:00:00,21.2,21.28,21.2,21.24,446000.0,19.3469,19.4199,19.3469,19.3834,446000.0
2014-11-12 10:30:00,21.24,21.24,21.14,21.14,228800.0,19.3834,19.3834,19.2921,19.2921,228800.0
2014-11-12 11:00:00,21.14,21.24,21.11,21.21,392400.0,19.2921,19.3834,19.2647,19.356,392400.0
2014-11-12 11:30:00,21.21,21.34,21.21,21.32,274000.0,19.356,19.4746,19.356,19.4564,274000.0
2014-11-12 12:00:00,21.32,21.35,21.3,21.32,142000.0,19.4564,19.4838,19.4381,19.4564,142000.0
2014-11-12 12:30:00,21.33,21.34,21.28,21.3,93200.0,19.4655,19.4746,19.4199,19.4381,93200.0
2014-11-12 13:00:00,21.31,21.35,21.29,21.34,262000.0,19.4473,19.4838,19.429,19.4746,262000.0
2014-11-12 13:30:00,21.35,21.36,21.28,21.29,328800.0,19.4838,19.4929,19.4199,19.429,328800.0
2014-11-12 14:00:00,21.29,21.35,21.29,21.34,176400.0,19.429,19.4838,19.429,19.4746,176400.0
2014-11-12 14:30:00,21.34,21.34,21.23,21.25,317600.0,19.4746,19.4746,19.3743,19.3925,317600.0
2014-11-12 15:00:00,21.23,21.33,21.22,21.32,342400.0,19.3743,19.4655,19.3651,19.4564,342400.0
2014-11-12 15:30:00,21.33,21.38,21.29,21.3,631600.0,19.4655,19.5111,19.429,19.4381,631600.0
2014-11-13 09:30:00,21.36,21.51,21.35,21.49,390400.0,19.4929,19.6298,19.4838,19.6115,390400.0
2014-11-13 10:00:00,21.49,21.54,21.42,21.52,488000.0,19.6115,19.6572,19.5476,19.6389,488000.0
2014-11-13 10:30:00,21.53,21.56,21.51,21.52,313200.0,19.648,19.6754,19.6298,19.6389,313200.0
2014-11-13 11:00:00,21.51,21.52,21.32,21.39,480000.0,19.6298,19.6389,19.4564,19.5203,480000.0
2014-11-13 11:30:00,21.38,21.38,21.23,21.31,392400.0,19.5111,19.5111,19.3743,19.4473,392400.0
2014-11-13 12:00:00,21.33,21.36,21.25,21.36,253200.0,19.4655,19.4929,19.3925,19.4929,253200.0
2014-11-13 12:30:00,21.36,21.39,21.3,21.3,127200.0,19.4929,19.5203,19.4381,19.4381,127200.0
2014-11-13 13:00:00,21.3,21.31,21.11,21.16,479600.0,19.4381,19.4473,19.2647,19.3104,479600.0
2014-11-13 13:30:00,21.16,21.21,21.05,21.17,503200.0,19.3104,19.356,19.21,19.3195,503200.0
2014-11-13 14:00:00,21.18,21.2,21.07,21.14,334400.0,19.3286,19.3469,19.2282,19.2921,334400.0
2014-11-13 14:30:00,21.15,21.26,21.13,21.2,438800.0,19.3012,19.4016,19.283,19.3469,438800.0
2014-11-13 15:00:00,21.2,21.31,21.19,21.2,326400.0,19.3469,19.4473,19.3378,19.3469,326400.0
2014-11-13 15:30:00,21.2,21.39,21.19,21.35,542400.0,19.3469,19.5203,19.3378,19.4838,542400.0
2014-11-14 09:30:00,21.33,21.38,21.25,21.32,658800.0,19.4655,19.5111,19.3925,19.4564,658800.0
2014-11-14 10:00:00,21.35,21.45,21.31,21.32,368800.0,19.4838,19.575,19.4473,19.4564,368800.0
2014-11-14 10:30:00,21.32,21.4,21.22,21.38,409200.0,19.4564,19.5294,19.3651,19.5111,409200.0
2014-11-14 11:00:00,21.39,21.42,21.35,21.35,300400.0,19.5203,19.5476,19.4838,19.4838,300400.0
2014-11-14 11:30:00,21.36,21.38,21.31,21.35,152400.0,19.4929,19.5111,19.4473,19.4838,152400.0
2014-11-14 12:00:00,21.35,21.38,21.31,21.35,175200.0,19.4838,19.5111,19.4473,19.4838,175200.0
2014-11-14 12:30:00,21.35,21.38,21.33,21.33,184800.0,19.4838,19.5111,19.4655,19.4655,184800.0
2014-11-14 13:00:00,21.31,21.34,21.29,21.31,208400.0,19.4473,19.4746,19.429,19.4473,208400.0
2014-11-14 13:30:00,21.32,21.33,21.25,21.25,119600.0,19.4564,19.4655,19.3925,19.3925,119600.0
2014-11-14 14:00:00,21.25,21.29,21.22,21.29,218400.0,19.3925,19.429,19.3651,19.429,218400.0
2014-11-14 14:30:00,21.3,21.32,21.26,21.28,272400.0,19.4381,19.4564,19.4016,19.4199,272400.0
2014-11-14 15:00:00,21.28,21.32,21.28,21.31,188000.0,19.4199,19.4564,19.4199,19.4473,188000.0
2014-11-14 15:30:00,21.33,21.37,21.31,21.37,442800.0,19.4655,19.502,19.4473,19.502,442800.0
2014-11-17 09:30:00,21.24,21.33,21.22,21.31,686800.0,19.3834,19.4655,19.3651,19.4473,686800.0
2014-11-17 10:00:00,21.31,21.45,21.25,21.41,618800.0,19.4473,19.575,19.3925,19.5385,618800.0
2014-11-17 10:30:00,21.41,21.41,21.29,21.37,407200.0,19.5385,19.5385,19.429,19.502,407200.0
2014-11-17 11:00:00,21.38,21.38,21.23,21.23,763600.0,19.5111,19.5111,19.3743,19.3743,763600.0
2014-11-17 11:30:00,21.23,21.29,21.19,21.27,401600.0,19.3743,19.429,19.3378,19.4108,401600.0
2014-11-17 12:00:00,21.27,21.36,21.25,21.35,145600.0,19.4108,19.4929,19.3925,19.4838,145600.0
2014-11-17 12:30:00,21.35,21.41,21.33,21.36,212000.0,19.4838,19.5385,19.4655,19.4929,212000.0
2014-11-17 13:00:00,21.36,21.47,21.36,21.44,290800.0,19.4929,19.5933,19.4929,19.5659,290800.0
2014-11-17 13:30:00,21.45,21.45,21.37,21.43,96000.0,19.575,19.575,19.502,19.5568,96000.0
2014-11-17 14:00:00,21.42,21.44,21.41,21.42,66000.0,19.5476,19.5659,19.5385,19.5476,66000.0
2014-11-17 14:30:00,21.41,21.46,21.41,21.43,205600.0,19.5385,19.5842,19.5385,19.5568,205600.0
2014-11-17 15:00:00,21.43,21.45,21.38,21.41,236800.0,19.5568,19.575,19.5111,19.5385,236800.0
2014-11-17 15:30:00,21.41,21.44,21.36,21.41,322400.0,19.5385,19.5659,19.4929,19.5385,322400.0
2014-11-18 09:30:00,21.43,21.67,21.43,21.66,832800.0,19.5568,19.7758,19.5568,19.7667,832800.0
2014-11-18 10:00:00,21.68,21.7,21.61,21.61,356800.0,19.7849,19.8032,19.721,19.721,356800.0
2014-11-18 10:30:00,21.61,21.7,21.58,21.68,422800.0,19.721,19.8032,19.6937,19.7849,422800.0
2014-11-18 11:00:00,21.68,21.7,21.65,21.66,92800.0,19.7849,19.8032,19.7575,19.7667,92800.0
2014-11-18 11:30:00,21.67,21.72,21.66,21.71,182400.0,19.7758,19.8214,19.7667,19.8123,182400.0
2014-11-18 12:00:00,21.72,21.73,21.68,21.71,138000.0,19.8214,19.8306,19.7849,19.8123,138000.0
2014-11-18 12:30:00,21.71,21.76,21.69,21.76,152400.0,19.8123,19.8579,19.794,19.8579,152400.0
2014-11-18 13:00:00,21.75,21.81,21.75,21.8,132800.0,19.8488,19.9036,19.8488,19.8944,132800.0
2014-11-18 13:30:00,21.8,21.8,21.75,21.78,202400.0,19.8944,19.8944,19.8488,19.8762,202400.0
2014-11-18 14:00:00,21.78,21.87,21.78,21.85,319600.0,19.8762,19.9583,19.8762,19.9401,319600.0
2014-11-18 14:30:00,21.84,21.89,21.83,21.84,202800.0,19.9309,19.9766,19.9218,19.9309,202800.0
2014-11-18 15:00:00,21.84,21.89,21.84,21.86,272000.0,19.9309,19.9766,19.9309,19.9492,272000.0
2014-11-18 15:30:00,21.86,21.86,21.75,21.78,558800.0,19.9492,19.9492,19.8488,19.8762,558800.0
2014-11-19 09:30:00,21.72,21.72,21.53,21.57,676400.0,19.8214,19.8214,19.648,19.6845,676400.0
2014-11-19 10:00:00,21.55,21.55,21.47,21.48,483200.0,19.6663,19.6663,19.5933,19.6024,483200.0
2014-11-19 10:30:00,21.48,21.52,21.41,21.43,295600.0,19.6024,19.6389,19.5385,19.5568,295600.0
2014-11-19 11:00:00,21.44,21.52,21.39,21.49,259200.0,19.5659,19.6389,19.5203,19.6115,259200.0
2014-11-19 11:30:00,21.5,21.59,21.49,21.56,292800.0,19.6207,19.7028,19.6115,19.6754,292800.0
2014-11-19 12:00:00,21.57,21.61,21.57,21.6,188800.0,19.6845,19.721,19.6845,19.7119,188800.0
2014-11-19 12:30:00,21.59,21.64,21.56,21.64,85600.0,19.7028,19.7484,19.6754,19.7484,85600.0
2014-11-19 13:00:00,21.64,21.66,21.6,21.62,170800.0,19.7484,19.7667,19.7119,19.7302,170800.0
2014-11-19 13:30:00,21.64,21.67,21.61,21.62,148800.0,19.7484,19.7758,19.721,19.7302,148800.0
2014-11-19 14:00:00,21.63,21.78,21.55,21.58,752000.0,19.7393,19.8762,19.6663,19.6937,752000.0
2014-11-19 14:30:00,21.59,21.63,21.51,21.59,201600.0,19.7028,19.7393,19.6298,19.7028,201600.0
2014-11-19 15:00:00,21.58,21.7,21.56,21.65,284800.0,19.6937,19.8032,19.6754,19.7575,284800.0
2014-11-19 15:30:00,21.65,21.7,21.59,21.67,292800.0,19.7575,19.8032,19.7028,19.7758,292800.0
2014-11-20 09:30:00,21.36,21.58,21.35,21.55,417600.0,19.4929,19.6937,19.4838,19.6663,417600.0
2014-11-20 10:00:00,21.57,21.67,21.57,21.64,442800.0,19.6845,19.7758,19.6845,19.7484,442800.0
2014-11-20 10:30:00,21.66,21.77,21.64,21.74,384400.0,19.7667,19.8671,19.7484,19.8397,384400.0
2014-11-20 11:00:00,21.74,21.83,21.74,21.82,154000.0,19.8397,19.9218,19.8397,19.9127,154000.0
2014-11-20 11:30:00,21.83,21.83,21.77,21.77,142800.0,19.9218,19.9218,19.8671,19.8671,142800.0
2014-11-20 12:00:00,21.77,21.8,21.74,21.78,130400.0,19.8671,19.8944,19.8397,19.8762,130400.0
2014-11-20 12:30:00,21.77,21.81,21.73,21.76,247600.0,19.8671,19.9036,19.8306,19.8579,247600.0
2014-11-20 13:00:00,21.75,21.79,21.72,21.74,164400.0,19.8488,19.8853,19.8214,19.8397,164400.0
2014-11-20 13:30:00,21.76,21.77,21.74,21.76,32800.0,19.8579,19.8671,19.8397,19.8579,32800.0
2014-11-20 14:00:00,21.76,21.81,21.75,21.8,174400.0,19.8579,19.9036,19.8488,19.8944,174400.0
2014-11-20 14:30:00,21.79,21.79,21.73,21.73,117200.0,19.8853,19.8853,19.8306,19.8306,117200.0
2014-11-20 15:00:00,21.71,21.75,21.69,21.74,273600.0,19.8123,19.8488,19.794,19.8397,273600.0
2014-11-20 15:30:00,21.75,21.8,21.74,21.8,390400.0,19.8488,19.8944,19.8397,19.8944,390400.0
2014-11-21 09:30:00,22.44,22.47,22.33,22.37,1449600.0,20.4785,20.5059,20.3781,20.4146,1449600.0
2014-11-21 10:00:00,22.37,22.38,22.28,22.32,462000.0,20.4146,20.4237,20.3325,20.369,462000.0
2014-11-21 10:30:00,22.33,22.33,22.23,22.25,516000.0,20.3781,20.3781,20.2868,20.3051,516000.0
2014-11-21 11:00:00,22.24,22.25,22.18,22.22,298000.0,20.296,20.3051,20.2412,20.2777,298000.0
2014-11-21 11:30:00,22.22,22.24,22.16,22.18,174400.0,20.2777,20.296,20.223,20.2412,174400.0
2014-11-21 12:00:00,22.18,22.2,22.08,22.08,286000.0,20.2412,20.2595,20.15,20.15,286000.0
2014-11-21 12:30:00,22.08,22.15,22.05,22.07,342000.0,20.15,20.2138,20.1226,20.1408,342000.0
2014-11-21 13:00:00,22.08,22.08,21.95,21.96,371200.0,20.15,20.15,20.0313,20.0404,371200.0
2014-11-21 13:30:00,21.96,22.1,21.92,22.06,439600.0,20.0404,20.1682,20.0039,20.1317,439600.0
2014-11-21 14:00:00,22.07,22.1,21.99,22.0,266000.0,20.1408,20.1682,20.0678,20.0769,266000.0
2014-11-21 14:30:00,22.0,22.09,21.95,22.05,309600.0,20.0769,20.1591,20.0313,20.1226,309600.0
2014-11-21 15:00:00,22.05,22.12,22.05,22.12,368400.0,20.1226,20.1865,20.1226,20.1865,368400.0
2014-11-21 15:30:00,22.13,22.17,22.07,22.14,778800.0,20.1956,20.2321,20.1408,20.2047,778800.0
2014-11-24 09:30:00,22.3,22.37,22.23,22.25,2280000.0,20.3507,20.4146,20.2868,20.3051,2280000.0
2014-11-24 10:00:00,22.25,22.33,22.25,22.32,387200.0,20.3051,20.3781,20.3051,20.369,387200.0
2014-11-24 10:30:00,22.33,22.35,22.3,22.32,204000.0,20.3781,20.3964,20.3507,20.369,204000.0
2014-11-24 11:00:00,22.32,22.33,22.24,22.25,127200.0,20.369,20.3781,20.296,20.3051,127200.0
2014-11-24 11:30:00,22.25,22.28,22.24,22.28,170400.0,20.3051,20.3325,20.296,20.3325,170400.0
2014-11-24 12:00:00,22.27,22.31,22.26,22.3,118800.0,20.3233,20.3599,20.3142,20.3507,118800.0
2014-11-24 12:30:00,22.3,22.3,22.22,22.24,134000.0,20.3507,20.3507,20.2777,20.296,134000.0
2014-11-24 13:00:00,22.24,22.28,22.23,22.28,124400.0,20.296,20.3325,20.2868,20.3325,124400.0
2014-11-24 13:30:00,22.28,22.28,22.24,22.27,104800.0,20.3325,20.3325,20.296,20.3233,104800.0
2014-11-24 14:00:00,22.27,22.33,22.27,22.32,169200.0,20.3233,20.3781,20.3233,20.369,169200.0
2014-11-24 14:30:00,22.32,22.33,22.26,22.28,255600.0,20.369,20.3781,20.3142,20.3325,255600.0
2014-11-24 15:00:00,22.28,22.29,22.24,22.27,184000.0,20.3325,20.3416,20.296,20.3233,184000.0
2014-11-24 15:30:00,22.29,22.34,22.29,22.33,1592000.0,20.3416,20.3872,20.3416,20.3781,1592000.0
2014-11-25 09:30:00,22.41,22.5,22.36,22.4,1883200.0,20.4511,20.5332,20.4055,20.442,1883200.0
2014-11-25 10:00:00,22.39,22.39,22.27,22.36,378400.0,20.4329,20.4329,20.3233,20.4055,378400.0
2014-11-25 10:30:00,22.36,22.36,22.24,22.25,221200.0,20.4055,20.4055,20.296,20.3051,221200.0
2014-11-25 11:00:00,22.26,22.28,22.18,22.21,483200.0,20.3142,20.3325,20.2412,20.2686,483200.0
2014-11-25 11:30:00,22.21,22.31,22.21,22.3,312800.0,20.2686,20.3599,20.2686,20.3507,312800.0
2014-11-25 12:00:00,22.31,22.33,22.28,22.3,152000.0,20.3599,20.3781,20.3325,20.3507,152000.0
2014-11-25 12:30:00,22.31,22.43,22.31,22.36,182000.0,20.3599,20.4694,20.3599,20.4055,182000.0
2014-11-25 13:00:00,22.37,22.41,22.35,22.39,217200.0,20.4146,20.4511,20.3964,20.4329,217200.0
2014-11-25 13:30:00,22.4,22.41,22.38,22.4,42000.0,20.442,20.4511,20.4237,20.442,42000.0
2014-11-25 14:00:00,22.39,22.41,22.35,22.36,144400.0,20.4329,20.4511,20.3964,20.4055,144400.0
2014-11-25 14:30:00,22.37,22.38,22.29,22.31,133200.0,20.4146,20.4237,20.3416,20.3599,133200.0
2014-11-25 15:00:00,22.31,22.4,22.31,22.38,409200.0,20.3599,20.442,20.3599,20.4237,409200.0
2014-11-25 15:30:00,22.38,22.39,22.27,22.3,1686800.0,20.4237,20.4329,20.3233,20.3507,1686800.0
2014-11-26 09:30:00,22.33,22.36,22.25,22.31,234000.0,20.3781,20.4055,20.3051,20.3599,234000.0
2014-11-26 10:00:00,22.29,22.36,22.26,22.34,164800.0,20.3416,20.4055,20.3142,20.3872,164800.0
2014-11-26 10:30:00,22.34,22.36,22.31,22.33,229600.0,20.3872,20.4055,20.3599,20.3781,229600.0
2014-11-26 11:00:00,22.33,22.36,22.3,22.32,162000.0,20.3781,20.4055,20.3507,20.369,162000.0
2014-11-26 11:30:00,22.33,22.34,22.31,22.33,142000.0,20.3781,20.3872,20.3599,20.3781,142000.0
2014-11-26 12:00:00,22.33,22.38,22.32,22.36,362800.0,20.3781,20.4237,20.369,20.4055,362800.0
2014-11-26 12:30:00,22.36,22.36,22.34,22.35,54400.0,20.4055,20.4055,20.3872,20.3964,54400.0
2014-11-26 13:00:00,22.37,22.39,22.36,22.37,118800.0,20.4146,20.4329,20.4055,20.4146,118800.0
2014-11-26 13:30:00,22.38,22.41,22.38,22.39,254000.0,20.4237,20.4511,20.4237,20.4329,254000.0
2014-11-26 14:00:00,22.39,22.4,22.35,22.38,147200.0,20.4329,20.442,20.3964,20.4237,147200.0
2014-11-26 14:30:00,22.39,22.39,22.36,22.38,62000.0,20.4329,20.4329,20.4055,20.4237,62000.0
2014-11-26 15:00:00,22.37,22.42,22.37,22.4,116400.0,20.4146,20.4602,20.4146,20.442,116400.0
2014-11-26 15:30:00,22.4,22.49,22.4,22.45,526800.0,20.442,20.5241,20.442,20.4876,526800.0
2014-11-28 09:30:00,22.39,22.44,22.31,22.44,549200.0,20.4329,20.4785,20.3599,20.4785,549200.0
2014-11-28 10:00:00,22.42,22.48,22.4,22.46,189600.0,20.4602,20.515,20.442,20.4967,189600.0
2014-11-28 10:30:00,22.46,22.5,22.43,22.43,248800.0,20.4967,20.5332,20.4694,20.4694,248800.0
2014-11-28 11:00:00,22.44,22.51,22.44,22.48,202000.0,20.4785,20.5424,20.4785,20.515,202000.0
2014-11-28 11:30:00,22.49,22.49,22.42,22.44,172000.0,20.5241,20.5241,20.4602,20.4785,172000.0
2014-11-28 12:00:00,22.42,22.42,22.33,22.33,190400.0,20.4602,20.4602,20.3781,20.3781,190400.0
2014-11-28 12:30:00,22.33,22.34,22.21,22.3,700000.0,20.3781,20.3872,20.2686,20.3507,700000.0
2014-12-01 09:30:00,22.04,22.08,21.73,21.82,1317200.0,20.1135,20.15,19.8306,19.9127,1317200.0
2014-12-01 10:00:00,21.83,22.04,21.83,21.99,418400.0,19.9218,20.1135,19.9218,20.0678,418400.0
2014-12-01 10:30:00,21.99,21.99,21.71,21.73,335200.0,20.0678,20.0678,19.8123,19.8306,335200.0
2014-12-01 11:00:00,21.75,21.89,21.73,21.87,201600.0,19.8488,19.9766,19.8306,19.9583,201600.0
2014-12-01 11:30:00,21.89,21.89,21.78,21.79,179200.0,19.9766,19.9766,19.8762,19.8853,179200.0
2014-12-01 12:00:00,21.77,21.86,21.76,21.81,200400.0,19.8671,19.9492,19.8579,19.9036,200400.0
2014-12-01 12:30:00,21.82,21.96,21.78,21.94,282800.0,19.9127,20.0404,19.8762,20.0222,282800.0
2014-12-01 13:00:00,21.94,22.01,21.94,21.98,243200.0,20.0222,20.0861,20.0222,20.0587,243200.0
2014-12-01 13:30:00,21.99,22.02,21.95,21.96,117600.0,20.0678,20.0952,20.0313,20.0404,117600.0
2014-12-01 14:00:00,21.96,21.96,21.79,21.82,260400.0,20.0404,20.0404,19.8853,19.9127,260400.0
2014-12-01 14:30:00,21.82,21.9,21.81,21.85,110400.0,19.9127,19.9857,19.9036,19.9401,110400.0
2014-12-01 15:00:00,21.85,22.0,21.85,21.95,122400.0,19.9401,20.0769,19.9401,20.0313,122400.0
2014-12-01 15:30:00,21.95,21.96,21.82,21.84,377200.0,20.0313,20.0404,19.9127,19.9309,377200.0
2014-12-02 09:30:00,21.84,22.02,21.84,21.99,343600.0,19.9309,20.0952,19.9309,20.0678,343600.0
2014-12-02 10:00:00,22.01,22.12,22.0,22.09,363600.0,20.0861,20.1865,20.0769,20.1591,363600.0
2014-12-02 10:30:00,22.09,22.15,22.02,22.14,184800.0,20.1591,20.2138,20.0952,20.2047,184800.0
2014-12-02 11:00:00,22.15,22.18,22.11,22.13,209200.0,20.2138,20.2412,20.1773,20.1956,209200.0
2014-12-02 11:30:00,22.14,22.18,22.11,22.17,157600.0,20.2047,20.2412,20.1773,20.2321,157600.0
2014-12-02 12:00:00,22.16,22.16,22.12,22.16,40400.0,20.223,20.223,20.1865,20.223,40400.0
2014-12-02 12:30:00,22.14,22.14,22.07,22.13,136400.0,20.2047,20.2047,20.1408,20.1956,136400.0
2014-12-02 13:00:00,22.12,22.24,22.12,22.23,139200.0,20.1865,20.296,20.1865,20.2868,139200.0
2014-12-02 13:30:00,22.23,22.24,22.18,22.2,92800.0,20.2868,20.296,20.2412,20.2595,92800.0
2014-12-02 14:00:00,22.2,22.23,22.18,22.21,67600.0,20.2595,20.2868,20.2412,20.2686,67600.0
2014-12-02 14:30:00,22.21,22.33,22.2,22.31,108000.0,20.2686,20.3781,20.2595,20.3599,108000.0
2014-12-02 15:00:00,22.31,22.32,22.24,22.25,210800.0,20.3599,20.369,20.296,20.3051,210800.0
2014-12-02 15:30:00,22.25,22.27,22.2,22.25,286400.0,20.3051,20.3233,20.2595,20.3051,286400.0
2014-12-03 09:30:00,22.3,22.42,22.26,22.38,618400.0,20.3507,20.4602,20.3142,20.4237,618400.0
2014-12-03 10:00:00,22.39,22.44,22.32,22.41,349600.0,20.4329,20.4785,20.369,20.4511,349600.0
2014-12-03 10:30:00,22.4,22.46,22.4,22.43,344000.0,20.442,20.4967,20.442,20.4694,344000.0
2014-12-03 11:00:00,22.42,22.46,22.36,22.4,369200.0,20.4602,20.4967,20.4055,20.442,369200.0
2014-12-03 11:30:00,22.42,22.42,22.36,22.38,180400.0,20.4602,20.4602,20.4055,20.4237,180400.0
2014-12-03 12:00:00,22.38,22.4,22.36,22.38,146400.0,20.4237,20.442,20.4055,20.4237,146400.0
2014-12-03 12:30:00,22.36,22.41,22.33,22.41,130800.0,20.4055,20.4511,20.3781,20.4511,130800.0
2014-12-03 13:00:00,22.42,22.43,22.4,22.42,182400.0,20.4602,20.4694,20.442,20.4602,182400.0
2014-12-03 13:30:00,22.43,22.43,22.4,22.43,109200.0,20.4694,20.4694,20.442,20.4694,109200.0
2014-12-03 14:00:00,22.42,22.47,22.42,22.46,177600.0,20.4602,20.5059,20.4602,20.4967,177600.0
2014-12-03 14:30:00,22.46,22.46,22.42,22.44,92400.0,20.4967,20.4967,20.4602,20.4785,92400.0
2014-12-03 15:00:00,22.44,22.55,22.44,22.55,265600.0,20.4785,20.5789,20.4785,20.5789,265600.0
2014-12-03 15:30:00,22.55,22.59,22.5,22.52,610400.0,20.5789,20.6154,20.5332,20.5515,610400.0
2014-12-04 09:30:00,22.4,22.46,22.33,22.38,462400.0,20.442,20.4967,20.3781,20.4237,462400.0
2014-12-04 10:00:00,22.38,22.43,22.31,22.32,376400.0,20.4237,20.4694,20.3599,20.369,376400.0
2014-12-04 10:30:00,22.31,22.31,22.12,22.2,696000.0,20.3599,20.3599,20.1865,20.2595,696000.0
2014-12-04 11:00:00,22.2,22.24,22.16,22.17,310800.0,20.2595,20.296,20.223,20.2321,310800.0
2014-12-04 11:30:00,22.18,22.35,22.14,22.35,301200.0,20.2412,20.3964,20.2047,20.3964,301200.0
2014-12-04 12:00:00,22.34,22.43,22.34,22.42,445200.0,20.3872,20.4694,20.3872,20.4602,445200.0
2014-12-04 12:30:00,22.43,22.63,22.42,22.47,853200.0,20.4694,20.6519,20.4602,20.5059,853200.0
2014-12-04 13:00:00,22.49,22.53,22.47,22.52,140400.0,20.5241,20.5606,20.5059,20.5515,140400.0
2014-12-04 13:30:00,22.52,22.54,22.47,22.5,141600.0,20.5515,20.5697,20.5059,20.5332,141600.0
2014-12-04 14:00:00,22.5,22.53,22.49,22.5,90000.0,20.5332,20.5606,20.5241,20.5332,90000.0
2014-12-04 14:30:00,22.49,22.49,22.4,22.41,177200.0,20.5241,20.5241,20.442,20.4511,177200.0
2014-12-04 15:00:00,22.43,22.45,22.26,22.29,329200.0,20.4694,20.4876,20.3142,20.3416,329200.0
2014-12-04 15:30:00,22.29,22.43,22.25,22.43,497200.0,20.3416,20.4694,20.3051,20.4694,497200.0
2014-12-05 09:30:00,22.5,22.59,22.43,22.54,606000.0,20.5332,20.6154,20.4694,20.5697,606000.0
2014-12-05 10:00:00,22.56,22.61,22.47,22.56,492800.0,20.588,20.6336,20.5059,20.588,492800.0
2014-12-05 10:30:00,22.56,22.58,22.49,22.51,197600.0,20.588,20.6063,20.5241,20.5424,197600.0
2014-12-05 11:00:00,22.52,22.6,22.52,22.59,114400.0,20.5515,20.6245,20.5515,20.6154,114400.0
2014-12-05 11:30:00,22.6,22.69,22.57,22.66,353200.0,20.6245,20.7066,20.5971,20.6793,353200.0
2014-12-05 12:00:00,22.65,22.66,22.61,22.64,181600.0,20.6701,20.6793,20.6336,20.661,181600.0
2014-12-05 12:30:00,22.65,22.68,22.64,22.65,152800.0,20.6701,20.6975,20.661,20.6701,152800.0
2014-12-05 13:00:00,22.65,22.67,22.58,22.61,246400.0,20.6701,20.6884,20.6063,20.6336,246400.0
2014-12-05 13:30:00,22.61,22.64,22.6,22.62,80000.0,20.6336,20.661,20.6245,20.6428,80000.0
2014-12-05 14:00:00,22.61,22.62,22.56,22.58,160400.0,20.6336,20.6428,20.588,20.6063,160400.0
2014-12-05 14:30:00,22.59,22.59,22.49,22.51,186800.0,20.6154,20.6154,20.5241,20.5424,186800.0
2014-12-05 15:00:00,22.5,22.56,22.48,22.53,181200.0,20.5332,20.588,20.515,20.5606,181200.0
2014-12-05 15:30:00,22.54,22.56,22.4,22.54,508000.0,20.5697,20.588,20.442,20.5697,508000.0
2014-12-08 09:30:00,22.39,22.52,22.33,22.51,363200.0,20.4329,20.5515,20.3781,20.5424,363200.0
2014-12-08 10:00:00,22.52,22.57,22.47,22.56,178000.0,20.5515,20.5971,20.5059,20.588,178000.0
2014-12-08 10:30:00,22.57,22.58,22.52,22.53,131200.0,20.5971,20.6063,20.5515,20.5606,131200.0
2014-12-08 11:00:00,22.52,22.55,22.49,22.5,173200.0,20.5515,20.5789,20.5241,20.5332,173200.0
2014-12-08 11:30:00,22.51,22.52,22.48,22.5,130000.0,20.5424,20.5515,20.515,20.5332,130000.0
2014-12-08 12:00:00,22.49,22.52,22.23,22.25,441200.0,20.5241,20.5515,20.2868,20.3051,441200.0
2014-12-08 12:30:00,22.25,22.33,22.2,22.25,424800.0,20.3051,20.3781,20.2595,20.3051,424800.0
2014-12-08 13:00:00,22.25,22.3,22.11,22.14,282400.0,20.3051,20.3507,20.1773,20.2047,282400.0
2014-12-08 13:30:00,22.13,22.13,21.93,21.96,668800.0,20.1956,20.1956,20.0131,20.0404,668800.0
2014-12-08 14:00:00,21.95,22.03,21.87,22.01,427200.0,20.0313,20.1043,19.9583,20.0861,427200.0
2014-12-08 14:30:00,22.02,22.16,22.01,22.1,372400.0,20.0952,20.223,20.0861,20.1682,372400.0
2014-12-08 15:00:00,22.08,22.14,22.0,22.11,134800.0,20.15,20.2047,20.0769,20.1773,134800.0
2014-12-08 15:30:00,22.1,22.11,22.0,22.09,294400.0,20.1682,20.1773,20.0769,20.1591,294400.0
2014-12-09 09:30:00,21.36,21.58,21.27,21.57,2039200.0,19.4929,19.6937,19.4108,19.6845,2039200.0
2014-12-09 10:00:00,21.57,21.61,21.29,21.31,1474400.0,19.6845,19.721,19.429,19.4473,1474400.0
2014-12-09 10:30:00,21.31,21.53,21.21,21.45,1153200.0,19.4473,19.648,19.356,19.575,1153200.0
2014-12-09 11:00:00,21.47,21.6,21.39,21.56,611200.0,19.5933,19.7119,19.5203,19.6754,611200.0
2014-12-09 11:30:00,21.57,21.6,21.45,21.52,641600.0,19.6845,19.7119,19.575,19.6389,641600.0
2014-12-09 12:00:00,21.52,21.57,21.45,21.57,356800.0,19.6389,19.6845,19.575,19.6845,356800.0
2014-12-09 12:30:00,21.57,21.76,21.55,21.76,595600.0,19.6845,19.8579,19.6663,19.8579,595600.0
2014-12-09 13:00:00,21.76,21.89,21.71,21.85,508800.0,19.8579,19.9766,19.8123,19.9401,508800.0
2014-12-09 13:30:00,21.85,21.99,21.84,21.89,695600.0,19.9401,20.0678,19.9309,19.9766,695600.0
2014-12-09 14:00:00,21.89,21.95,21.85,21.92,323200.0,19.9766,20.0313,19.9401,20.0039,323200.0
2014-12-09 14:30:00,21.93,21.93,21.78,21.88,358000.0,20.0131,20.0131,19.8762,19.9674,358000.0
2014-12-09 15:00:00,21.91,21.97,21.87,21.92,363200.0,19.9948,20.0496,19.9583,20.0039,363200.0
2014-12-09 15:30:00,21.93,22.08,21.89,22.03,657200.0,20.0131,20.15,19.9766,20.1043,657200.0
2014-12-10 09:30:00,21.85,21.87,21.61,21.7,992400.0,19.9401,19.9583,19.721,19.8032,992400.0
2014-12-10 10:00:00,21.67,21.71,21.58,21.65,1034000.0,19.7758,19.8123,19.6937,19.7575,1034000.0
2014-12-10 10:30:00,21.65,21.7,21.46,21.7,616400.0,19.7575,19.8032,19.5842,19.8032,616400.0
2014-12-10 11:00:00,21.7,21.7,21.54,21.55,230400.0,19.8032,19.8032,19.6572,19.6663,230400.0
2014-12-10 11:30:00,21.53,21.68,21.5,21.65,284400.0,19.648,19.7849,19.6207,19.7575,284400.0
2014-12-10 12:00:00,21.64,21.65,21.47,21.51,270000.0,19.7484,19.7575,19.5933,19.6298,270000.0
2014-12-10 12:30:00,21.52,21.61,21.44,21.56,109600.0,19.6389,19.721,19.5659,19.6754,109600.0
2014-12-10 13:00:00,21.54,21.63,21.53,21.58,173600.0,19.6572,19.7393,19.648,19.6937,173600.0
2014-12-10 13:30:00,21.59,21.6,21.23,21.25,714400.0,19.7028,19.7119,19.3743,19.3925,714400.0
2014-12-10 14:00:00,21.25,21.32,21.12,21.17,779600.0,19.3925,19.4564,19.2739,19.3195,779600.0
2014-12-10 14:30:00,21.17,21.17,20.94,20.94,815200.0,19.3195,19.3195,19.1096,19.1096,815200.0
2014-12-10 15:00:00,20.95,21.23,20.91,21.2,744800.0,19.1187,19.3743,19.0822,19.3469,744800.0
2014-12-10 15:30:00,21.2,21.28,20.92,20.98,1254000.0,19.3469,19.4199,19.0914,19.1461,1254000.0
2014-12-11 09:30:00,21.21,21.69,21.2,21.63,1432800.0,19.356,19.794,19.3469,19.7393,1432800.0
2014-12-11 10:00:00,21.61,21.82,21.59,21.79,635200.0,19.721,19.9127,19.7028,19.8853,635200.0
2014-12-11 10:30:00,21.8,21.88,21.75,21.76,842800.0,19.8944,19.9674,19.8488,19.8579,842800.0
2014-12-11 11:00:00,21.76,21.89,21.74,21.81,282400.0,19.8579,19.9766,19.8397,19.9036,282400.0
2014-12-11 11:30:00,21.81,21.91,21.81,21.9,220800.0,19.9036,19.9948,19.9036,19.9857,220800.0
2014-12-11 12:00:00,21.9,21.91,21.81,21.84,162000.0,19.9857,19.9948,19.9036,19.9309,162000.0
2014-12-11 12:30:00,21.83,21.9,21.8,21.86,245200.0,19.9218,19.9857,19.8944,19.9492,245200.0
2014-12-11 13:00:00,21.86,21.86,21.71,21.72,355200.0,19.9492,19.9492,19.8123,19.8214,355200.0
2014-12-11 13:30:00,21.73,21.79,21.64,21.64,250400.0,19.8306,19.8853,19.7484,19.7484,250400.0
2014-12-11 14:00:00,21.64,21.68,21.49,21.5,330800.0,19.7484,19.7849,19.6115,19.6207,330800.0
2014-12-11 14:30:00,21.52,21.56,21.27,21.3,534000.0,19.6389,19.6754,19.4108,19.4381,534000.0
2014-12-11 15:00:00,21.31,21.59,21.3,21.55,724000.0,19.4473,19.7028,19.4381,19.6663,724000.0
2014-12-11 15:30:00,21.55,21.61,21.15,21.29,931200.0,19.6663,19.721,19.3012,19.429,931200.0
2014-12-12 09:30:00,20.81,21.17,20.75,21.16,951200.0,18.991,19.3195,18.9362,19.3104,951200.0
2014-12-12 10:00:00,21.16,21.16,20.85,20.91,517200.0,19.3104,19.3104,19.0275,19.0822,517200.0
2014-12-12 10:30:00,20.92,21.06,20.67,20.68,569600.0,19.0914,19.2191,18.8632,18.8723,569600.0
2014-12-12 11:00:00,20.68,20.77,20.57,20.57,372400.0,18.8723,18.9545,18.7719,18.7719,372400.0
2014-12-12 11:30:00,20.59,20.77,20.54,20.57,398400.0,18.7902,18.9545,18.7446,18.7719,398400.0
2014-12-12 12:00:00,20.58,20.81,20.56,20.81,387200.0,18.7811,18.991,18.7628,18.991,387200.0
2014-12-12 12:30:00,20.81,20.83,20.72,20.74,434800.0,18.991,19.0092,18.9088,18.9271,434800.0
2014-12-12 13:00:00,20.74,20.98,20.65,20.91,581200.0,18.9271,19.1461,18.845,19.0822,581200.0
2014-12-12 13:30:00,20.92,20.96,20.8,20.93,490800.0,19.0914,19.1279,18.9818,19.1005,490800.0
2014-12-12 14:00:00,20.93,20.93,20.74,20.74,305200.0,19.1005,19.1005,18.9271,18.9271,305200.0
2014-12-12 14:30:00,20.74,20.78,20.67,20.78,268000.0,18.9271,18.9636,18.8632,18.9636,268000.0
2014-12-12 15:00:00,20.77,20.81,20.64,20.68,200000.0,18.9545,18.991,18.8358,18.8723,200000.0
2014-12-12 15:30:00,20.67,20.67,20.25,20.25,1439200.0,18.8632,18.8632,18.4799,18.4799,1439200.0
2014-12-15 09:30:00,20.6,20.75,20.55,20.63,1180000.0,18.7993,18.9362,18.7537,18.8267,1180000.0
2014-12-15 10:00:00,20.61,20.61,20.28,20.34,591200.0,18.8085,18.8085,18.5073,18.5621,591200.0
2014-12-15 10:30:00,20.33,20.41,20.1,20.3,784000.0,18.5529,18.6259,18.343,18.5255,784000.0
2014-12-15 11:00:00,20.28,20.28,19.81,19.85,703600.0,18.5073,18.5073,18.0784,18.1149,703600.0
2014-12-15 11:30:00,19.83,19.94,19.61,19.67,827200.0,18.0966,18.197,17.8959,17.9506,827200.0
2014-12-15 12:00:00,19.65,20.07,19.65,20.05,628800.0,17.9324,18.3157,17.9324,18.2974,628800.0
2014-12-15 12:30:00,20.06,20.25,19.92,20.2,525200.0,18.3065,18.4799,18.1788,18.4343,525200.0
2014-12-15 13:00:00,20.18,20.24,19.96,19.96,247600.0,18.416,18.4708,18.2153,18.2153,247600.0
2014-12-15 13:30:00,19.96,20.09,19.91,19.97,153600.0,18.2153,18.3339,18.1696,18.2244,153600.0
2014-12-15 14:00:00,20.01,20.2,19.88,20.12,262000.0,18.2609,18.4343,18.1423,18.3613,262000.0
2014-12-15 14:30:00,20.14,20.21,19.91,19.96,301600.0,18.3795,18.4434,18.1696,18.2153,301600.0
2014-12-15 15:00:00,19.98,20.11,19.88,19.88,244800.0,18.2335,18.3522,18.1423,18.1423,244800.0
2014-12-15 15:30:00,19.88,20.04,19.82,19.83,724400.0,18.1423,18.2883,18.0875,18.0966,724400.0
2014-12-16 09:30:00,19.55,19.81,19.44,19.68,1471200.0,17.8411,18.0784,17.7407,17.9597,1471200.0
2014-12-16 10:00:00,19.68,20.0,19.58,19.98,931200.0,17.9597,18.2518,17.8685,18.2335,931200.0
2014-12-16 10:30:00,19.98,20.15,19.8,20.13,725600.0,18.2335,18.3887,18.0693,18.3704,725600.0
2014-12-16 11:00:00,20.13,20.64,20.03,20.57,1085600.0,18.3704,18.8358,18.2791,18.7719,1085600.0
2014-12-16 11:30:00,20.58,20.7,20.37,20.38,763200.0,18.7811,18.8906,18.5894,18.5986,763200.0
2014-12-16 12:00:00,20.43,20.43,20.28,20.3,143200.0,18.6442,18.6442,18.5073,18.5255,143200.0
2014-12-16 12:30:00,20.32,20.4,20.16,20.16,523200.0,18.5438,18.6168,18.3978,18.3978,523200.0
2014-12-16 13:00:00,20.15,20.23,19.81,19.89,587200.0,18.3887,18.4617,18.0784,18.1514,587200.0
2014-12-16 13:30:00,19.88,20.1,19.77,20.0,797200.0,18.1423,18.343,18.0419,18.2518,797200.0
2014-12-16 14:00:00,20.01,20.15,19.97,20.05,190800.0,18.2609,18.3887,18.2244,18.2974,190800.0
2014-12-16 14:30:00,20.08,20.11,19.81,19.91,281200.0,18.3248,18.3522,18.0784,18.1696,281200.0
2014-12-16 15:00:00,19.9,19.98,19.72,19.76,244400.0,18.1605,18.2335,17.9962,18.0328,244400.0
2014-12-16 15:30:00,19.74,19.85,19.34,19.37,1020800.0,18.0145,18.1149,17.6495,17.6768,1020800.0
2014-12-17 09:30:00,19.52,19.82,19.47,19.77,938800.0,17.8137,18.0875,17.7681,18.0419,938800.0
2014-12-17 10:00:00,19.79,19.81,19.58,19.6,358000.0,18.0601,18.0784,17.8685,17.8867,358000.0
2014-12-17 10:30:00,19.59,19.79,19.54,19.68,272400.0,17.8776,18.0601,17.832,17.9597,272400.0
2014-12-17 11:00:00,19.69,19.92,19.69,19.88,260400.0,17.9689,18.1788,17.9689,18.1423,260400.0
2014-12-17 11:30:00,19.88,20.17,19.82,20.14,472400.0,18.1423,18.4069,18.0875,18.3795,472400.0
2014-12-17 12:00:00,20.15,20.15,19.88,19.88,314400.0,18.3887,18.3887,18.1423,18.1423,314400.0
2014-12-17 12:30:00,19.89,20.0,19.85,19.96,195600.0,18.1514,18.2518,18.1149,18.2153,195600.0
2014-12-17 13:00:00,19.97,20.0,19.93,19.97,131200.0,18.2244,18.2518,18.1879,18.2244,131200.0
2014-12-17 13:30:00,19.99,20.08,19.9,20.08,350800.0,18.2426,18.3248,18.1605,18.3248,350800.0
2014-12-17 14:00:00,20.04,20.55,20.04,20.32,1088000.0,18.2883,18.7537,18.2883,18.5438,1088000.0
2014-12-17 14:30:00,20.34,20.42,20.06,20.1,1220800.0,18.5621,18.6351,18.3065,18.343,1220800.0
2014-12-17 15:00:00,20.08,20.49,19.91,20.46,656400.0,18.3248,18.6989,18.1696,18.6716,656400.0
2014-12-17 15:30:00,20.44,20.65,20.38,20.53,1300800.0,18.6533,18.845,18.5986,18.7354,1300800.0
2014-12-18 09:30:00,21.41,21.49,21.23,21.49,2268400.0,19.5385,19.6115,19.3743,19.6115,2268400.0
2014-12-18 10:00:00,21.48,21.58,21.42,21.44,798000.0,19.6024,19.6937,19.5476,19.5659,798000.0
2014-12-18 10:30:00,21.45,21.46,21.33,21.35,743200.0,19.575,19.5842,19.4655,19.4838,743200.0
2014-12-18 11:00:00,21.33,21.38,21.15,21.29,564000.0,19.4655,19.5111,19.3012,19.429,564000.0
2014-12-18 11:30:00,21.32,21.47,21.26,21.46,453200.0,19.4564,19.5933,19.4016,19.5842,453200.0
2014-12-18 12:00:00,21.45,21.52,21.42,21.48,274800.0,19.575,19.6389,19.5476,19.6024,274800.0
2014-12-18 12:30:00,21.48,21.62,21.46,21.61,320400.0,19.6024,19.7302,19.5842,19.721,320400.0
2014-12-18 13:00:00,21.61,21.64,21.52,21.62,345600.0,19.721,19.7484,19.6389,19.7302,345600.0
2014-12-18 13:30:00,21.62,21.65,21.59,21.61,294400.0,19.7302,19.7575,19.7028,19.721,294400.0
2014-12-18 14:00:00,21.61,21.62,21.48,21.48,267600.0,19.721,19.7302,19.6024,19.6024,267600.0
2014-12-18 14:30:00,21.48,21.61,21.45,21.6,270400.0,19.6024,19.721,19.575,19.7119,270400.0
2014-12-18 15:00:00,21.58,21.73,21.57,21.69,548000.0,19.6937,19.8306,19.6845,19.794,548000.0
2014-12-18 15:30:00,21.7,22.03,21.7,22.01,1398800.0,19.8032,20.1043,19.8032,20.0861,1398800.0
2014-12-19 09:30:00,22.25,22.31,22.01,22.2,835600.0,20.3051,20.3599,20.0861,20.2595,835600.0
2014-12-19 10:00:00,22.22,22.33,22.13,22.28,583600.0,20.2777,20.3781,20.1956,20.3325,583600.0
2014-12-19 10:30:00,22.28,22.29,22.12,22.23,239200.0,20.3325,20.3416,20.1865,20.2868,239200.0
2014-12-19 11:00:00,22.22,22.27,22.15,22.22,226000.0,20.2777,20.3233,20.2138,20.2777,226000.0
2014-12-19 11:30:00,22.21,22.23,22.16,22.17,312400.0,20.2686,20.2868,20.223,20.2321,312400.0
2014-12-19 12:00:00,22.16,22.16,22.04,22.07,279200.0,20.223,20.223,20.1135,20.1408,279200.0
2014-12-19 12:30:00,22.07,22.18,22.05,22.14,136800.0,20.1408,20.2412,20.1226,20.2047,136800.0
2014-12-19 13:00:00,22.11,22.18,22.1,22.17,138000.0,20.1773,20.2412,20.1682,20.2321,138000.0
2014-12-19 13:30:00,22.18,22.21,22.15,22.18,129600.0,20.2412,20.2686,20.2138,20.2412,129600.0
2014-12-19 14:00:00,22.2,22.3,22.18,22.27,196800.0,20.2595,20.3507,20.2412,20.3233,196800.0
2014-12-19 14:30:00,22.26,22.5,22.26,22.48,333200.0,20.3142,20.5332,20.3142,20.515,333200.0
2014-12-19 15:00:00,22.5,22.5,22.35,22.49,528800.0,20.5332,20.5332,20.3964,20.5241,528800.0
2014-12-19 15:30:00,22.49,22.56,22.29,22.29,854000.0,20.5241,20.588,20.3416,20.3416,854000.0
2014-12-22 09:30:00,22.38,22.45,22.3,22.37,520000.0,20.4237,20.4876,20.3507,20.4146,520000.0
2014-12-22 10:00:00,22.37,22.45,22.3,22.44,199600.0,20.4146,20.4876,20.3507,20.4785,199600.0
2014-12-22 10:30:00,22.42,22.44,22.36,22.39,133200.0,20.4602,20.4785,20.4055,20.4329,133200.0
2014-12-22 11:00:00,22.38,22.39,22.29,22.38,560400.0,20.4237,20.4329,20.3416,20.4237,560400.0
2014-12-22 11:30:00,22.39,22.4,22.29,22.32,75600.0,20.4329,20.442,20.3416,20.369,75600.0
2014-12-22 12:00:00,22.32,22.36,22.31,22.34,100400.0,20.369,20.4055,20.3599,20.3872,100400.0
2014-12-22 12:30:00,22.34,22.42,22.31,22.4,117200.0,20.3872,20.4602,20.3599,20.442,117200.0
2014-12-22 13:00:00,22.4,22.46,22.39,22.43,219600.0,20.442,20.4967,20.4329,20.4694,219600.0
2014-12-22 13:30:00,22.42,22.45,22.41,22.45,167600.0,20.4602,20.4876,20.4511,20.4876,167600.0
2014-12-22 14:00:00,22.45,22.51,22.43,22.46,256000.0,20.4876,20.5424,20.4694,20.4967,256000.0
2014-12-22 14:30:00,22.49,22.49,22.42,22.46,115200.0,20.5241,20.5241,20.4602,20.4967,115200.0
2014-12-22 15:00:00,22.46,22.57,22.46,22.55,347200.0,20.4967,20.5971,20.4967,20.5789,347200.0
2014-12-22 15:30:00,22.55,22.6,22.49,22.6,554000.0,20.5789,20.6245,20.5241,20.6245,554000.0
2014-12-23 09:30:00,22.84,22.85,22.71,22.75,770000.0,20.8435,20.8526,20.7249,20.7614,770000.0
2014-12-23 10:00:00,22.74,22.83,22.67,22.75,522800.0,20.7523,20.8344,20.6884,20.7614,522800.0
2014-12-23 10:30:00,22.75,22.75,22.61,22.73,399600.0,20.7614,20.7614,20.6336,20.7431,399600.0
2014-12-23 11:00:00,22.73,22.77,22.71,22.76,225200.0,20.7431,20.7796,20.7249,20.7705,225200.0
2014-12-23 11:30:00,22.75,22.78,22.73,22.73,232000.0,20.7614,20.7888,20.7431,20.7431,232000.0
2014-12-23 12:00:00,22.73,22.77,22.71,22.73,339200.0,20.7431,20.7796,20.7249,20.7431,339200.0
2014-12-23 12:30:00,22.73,22.78,22.7,22.77,114800.0,20.7431,20.7888,20.7158,20.7796,114800.0
2014-12-23 13:00:00,22.77,22.81,22.75,22.79,176000.0,20.7796,20.8161,20.7614,20.7979,176000.0
2014-12-23 13:30:00,22.79,22.81,22.76,22.79,244400.0,20.7979,20.8161,20.7705,20.7979,244400.0
2014-12-23 14:00:00,22.78,22.8,22.75,22.8,97600.0,20.7888,20.807,20.7614,20.807,97600.0
2014-12-23 14:30:00,22.8,22.85,22.8,22.8,237600.0,20.807,20.8526,20.807,20.807,237600.0
2014-12-23 15:00:00,22.8,22.82,22.73,22.75,168400.0,20.807,20.8253,20.7431,20.7614,168400.0
2014-12-23 15:30:00,22.73,22.78,22.68,22.7,459200.0,20.7431,20.7888,20.6975,20.7158,459200.0
2014-12-24 09:30:00,22.79,22.82,22.74,22.79,279200.0,20.7979,20.8253,20.7523,20.7979,279200.0
2014-12-24 10:00:00,22.79,22.82,22.77,22.82,151600.0,20.7979,20.8253,20.7796,20.8253,151600.0
2014-12-24 10:30:00,22.81,22.84,22.8,22.83,89200.0,20.8161,20.8435,20.807,20.8344,89200.0
2014-12-24 11:00:00,22.83,22.88,22.82,22.88,173200.0,20.8344,20.88,20.8253,20.88,173200.0
2014-12-24 11:30:00,22.88,22.88,22.82,22.85,80000.0,20.88,20.88,20.8253,20.8526,80000.0
2014-12-24 12:00:00,22.84,22.88,22.84,22.84,50400.0,20.8435,20.88,20.8435,20.8435,50400.0
2014-12-24 12:30:00,22.85,22.86,22.68,22.71,283200.0,20.8526,20.8618,20.6975,20.7249,283200.0
2014-12-26 09:30:00,22.87,23.0,22.85,22.97,271600.0,20.8709,20.9895,20.8526,20.9622,271600.0
2014-12-26 10:00:00,22.99,23.02,22.94,22.96,216000.0,20.9804,21.0078,20.9348,20.953,216000.0
2014-12-26 10:30:00,22.96,22.99,22.93,22.98,42000.0,20.953,20.9804,20.9257,20.9713,42000.0
2014-12-26 11:00:00,22.99,23.0,22.96,22.97,79600.0,20.9804,20.9895,20.953,20.9622,79600.0
2014-12-26 11:30:00,22.96,22.99,22.96,22.98,43200.0,20.953,20.9804,20.953,20.9713,43200.0
2014-12-26 12:00:00,22.97,22.97,22.91,22.94,80000.0,20.9622,20.9622,20.9074,20.9348,80000.0
2014-12-26 12:30:00,22.95,22.98,22.94,22.98,89200.0,20.9439,20.9713,20.9348,20.9713,89200.0
2014-12-26 13:00:00,22.98,23.02,22.98,23.0,122400.0,20.9713,21.0078,20.9713,20.9895,122400.0
2014-12-26 13:30:00,23.0,23.02,23.0,23.01,36000.0,20.9895,21.0078,20.9895,20.9987,36000.0
2014-12-26 14:00:00,23.02,23.05,23.0,23.0,91600.0,21.0078,21.0352,20.9895,20.9895,91600.0
2014-12-26 14:30:00,23.0,23.04,23.0,23.03,76800.0,20.9895,21.026,20.9895,21.0169,76800.0
2014-12-26 15:00:00,23.04,23.04,23.0,23.01,140800.0,21.026,21.026,20.9895,20.9987,140800.0
2014-12-26 15:30:00,23.01,23.01,22.89,22.91,520000.0,20.9987,20.9987,20.8892,20.9074,520000.0
2014-12-29 09:30:00,22.83,23.03,22.82,23.02,474400.0,20.8344,21.0169,20.8253,21.0078,474400.0
2014-12-29 10:00:00,23.02,23.05,22.98,23.0,171200.0,21.0078,21.0352,20.9713,20.9895,171200.0
2014-12-29 10:30:00,23.0,23.07,23.0,23.06,182400.0,20.9895,21.0534,20.9895,21.0443,182400.0
2014-12-29 11:00:00,23.06,23.07,23.02,23.05,226400.0,21.0443,21.0534,21.0078,21.0352,226400.0
2014-12-29 11:30:00,23.05,23.08,23.04,23.05,130000.0,21.0352,21.0625,21.026,21.0352,130000.0
2014-12-29 12:00:00,23.05,23.07,22.99,23.0,168000.0,21.0352,21.0534,20.9804,20.9895,168000.0
2014-12-29 12:30:00,23.0,23.03,22.96,22.97,97600.0,20.9895,21.0169,20.953,20.9622,97600.0
2014-12-29 13:00:00,22.97,23.04,22.95,23.02,128000.0,20.9622,21.026,20.9439,21.0078,128000.0
2014-12-29 13:30:00,23.02,23.02,22.97,22.99,100000.0,21.0078,21.0078,20.9622,20.9804,100000.0
2014-12-29 14:00:00,23.0,23.04,22.98,23.03,96000.0,20.9895,21.026,20.9713,21.0169,96000.0
2014-12-29 14:30:00,23.03,23.04,23.0,23.04,97200.0,21.0169,21.026,20.9895,21.026,97200.0
2014-12-29 15:00:00,23.04,23.05,23.02,23.03,248800.0,21.026,21.0352,21.0078,21.0169,248800.0
2014-12-29 15:30:00,23.03,23.06,22.96,23.0,306400.0,21.0169,21.0443,20.953,20.9895,306400.0
2014-12-30 09:30:00,22.82,22.88,22.78,22.8,599200.0,20.8253,20.88,20.7888,20.807,599200.0
2014-12-30 10:00:00,22.78,22.81,22.69,22.77,436400.0,20.7888,20.8161,20.7066,20.7796,436400.0
2014-12-30 10:30:00,22.74,22.83,22.71,22.81,151600.0,20.7523,20.8344,20.7249,20.8161,151600.0
2014-12-30 11:00:00,22.81,22.83,22.72,22.8,96400.0,20.8161,20.8344,20.734,20.807,96400.0
2014-12-30 11:30:00,22.8,22.8,22.75,22.78,123600.0,20.807,20.807,20.7614,20.7888,123600.0
2014-12-30 12:00:00,22.78,22.8,22.73,22.75,77200.0,20.7888,20.807,20.7431,20.7614,77200.0
2014-12-30 12:30:00,22.76,22.76,22.7,22.73,118000.0,20.7705,20.7705,20.7158,20.7431,118000.0
2014-12-30 13:00:00,22.72,22.77,22.71,22.71,142800.0,20.734,20.7796,20.7249,20.7249,142800.0
2014-12-30 13:30:00,22.71,22.73,22.6,22.65,361600.0,20.7249,20.7431,20.6245,20.6701,361600.0
2014-12-30 14:00:00,22.63,22.65,22.61,22.64,154400.0,20.6519,20.6701,20.6336,20.661,154400.0
2014-12-30 14:30:00,22.65,22.73,22.64,22.68,86400.0,20.6701,20.7431,20.661,20.6975,86400.0
2014-12-30 15:00:00,22.69,22.73,22.68,22.71,30000.0,20.7066,20.7431,20.6975,20.7249,30000.0
2014-12-30 15:30:00,22.71,22.75,22.63,22.64,495200.0,20.7249,20.7614,20.6519,20.661,495200.0
2014-12-31 09:30:00,22.75,22.79,22.66,22.69,296400.0,20.7614,20.7979,20.6793,20.7066,296400.0
2014-12-31 10:00:00,22.7,22.76,22.69,22.73,178400.0,20.7158,20.7705,20.7066,20.7431,178400.0
2014-12-31 10:30:00,22.75,22.82,22.75,22.79,77600.0,20.7614,20.8253,20.7614,20.7979,77600.0
2014-12-31 11:00:00,22.8,22.8,22.7,22.71,115600.0,20.807,20.807,20.7158,20.7249,115600.0
2014-12-31 11:30:00,22.7,22.75,22.7,22.73,86000.0,20.7158,20.7614,20.7158,20.7431,86000.0
2014-12-31 12:00:00,22.73,22.74,22.43,22.5,652800.0,20.7431,20.7523,20.4694,20.5332,652800.0
2014-12-31 12:30:00,22.51,22.53,22.45,22.49,168400.0,20.5424,20.5606,20.4876,20.5241,168400.0
2014-12-31 13:00:00,22.49,22.58,22.46,22.52,84400.0,20.5241,20.6063,20.4967,20.5515,84400.0
2014-12-31 13:30:00,22.52,22.58,22.44,22.48,120400.0,20.5515,20.6063,20.4785,20.515,120400.0
2014-12-31 14:00:00,22.48,22.48,22.23,22.31,470000.0,20.515,20.515,20.2868,20.3599,470000.0
2014-12-31 14:30:00,22.31,22.33,22.14,22.22,318400.0,20.3599,20.3781,20.2047,20.2777,318400.0
2014-12-31 15:00:00,22.23,22.35,22.16,22.3,318800.0,20.2868,20.3964,20.223,20.3507,318800.0
2014-12-31 15:30:00,22.31,22.32,21.91,21.96,1121600.0,20.3599,20.369,19.9948,20.0404,1121600.0
2015-01-02 09:30:00,22.22,22.38,22.2,22.25,589200.0,20.2777,20.4237,20.2595,20.3051,589200.0
2015-01-02 10:00:00,22.25,22.27,22.03,22.1,393200.0,20.3051,20.3233,20.1043,20.1682,393200.0
2015-01-02 10:30:00,22.08,22.11,21.72,21.86,618800.0,20.15,20.1773,19.8214,19.9492,618800.0
2015-01-02 11:00:00,21.86,21.87,21.61,21.77,550800.0,19.9492,19.9583,19.721,19.8671,550800.0
2015-01-02 11:30:00,21.8,21.82,21.67,21.76,171600.0,19.8944,19.9127,19.7758,19.8579,171600.0
2015-01-02 12:00:00,21.76,21.91,21.75,21.79,186400.0,19.8579,19.9948,19.8488,19.8853,186400.0
2015-01-02 12:30:00,21.8,21.86,21.7,21.75,79200.0,19.8944,19.9492,19.8032,19.8488,79200.0
2015-01-02 13:00:00,21.73,21.77,21.58,21.58,76000.0,19.8306,19.8671,19.6937,19.6937,76000.0
2015-01-02 13:30:00,21.6,21.7,21.52,21.65,218800.0,19.7119,19.8032,19.6389,19.7575,218800.0
2015-01-02 14:00:00,21.67,21.84,21.65,21.75,331600.0,19.7758,19.9309,19.7575,19.8488,331600.0
2015-01-02 14:30:00,21.77,21.89,21.73,21.79,250400.0,19.8671,19.9766,19.8306,19.8853,250400.0
2015-01-02 15:00:00,21.81,21.84,21.68,21.81,107200.0,19.9036,19.9309,19.7849,19.9036,107200.0
2015-01-02 15:30:00,21.83,22.06,21.81,21.91,623600.0,19.9218,20.1317,19.9036,19.9948,623600.0
2015-01-05 09:30:00,21.51,21.58,21.17,21.19,840800.0,19.6298,19.6937,19.3195,19.3378,840800.0
2015-01-05 10:00:00,21.18,21.3,21.11,21.22,425600.0,19.3286,19.4381,19.2647,19.3651,425600.0
2015-01-05 10:30:00,21.2,21.21,20.98,21.07,572000.0,19.3469,19.356,19.1461,19.2282,572000.0
2015-01-05 11:00:00,21.06,21.07,20.86,20.9,754800.0,19.2191,19.2282,19.0366,19.0731,754800.0
2015-01-05 11:30:00,20.92,21.11,20.88,21.03,365600.0,19.0914,19.2647,19.0549,19.1917,365600.0
2015-01-05 12:00:00,21.06,21.07,20.81,20.82,266000.0,19.2191,19.2282,18.991,19.0001,266000.0
2015-01-05 12:30:00,20.8,20.89,20.72,20.78,355600.0,18.9818,19.064,18.9088,18.9636,355600.0
2015-01-05 13:00:00,20.79,20.83,20.67,20.74,315600.0,18.9727,19.0092,18.8632,18.9271,315600.0
2015-01-05 13:30:00,20.73,20.87,20.72,20.84,422800.0,18.918,19.0457,18.9088,19.0183,422800.0
2015-01-05 14:00:00,20.81,20.82,20.69,20.74,367600.0,18.991,19.0001,18.8815,18.9271,367600.0
2015-01-05 14:30:00,20.72,20.75,20.62,20.66,379200.0,18.9088,18.9362,18.8176,18.8541,379200.0
2015-01-05 15:00:00,20.65,20.8,20.61,20.74,370400.0,18.845,18.9818,18.8085,18.9271,370400.0
2015-01-05 15:30:00,20.75,20.92,20.7,20.75,972400.0,18.9362,19.0914,18.8906,18.9362,972400.0
2015-01-06 09:30:00,20.86,20.95,20.73,20.82,609600.0,19.0366,19.1187,18.918,19.0001,609600.0
2015-01-06 10:00:00,20.82,21.04,20.71,21.02,670400.0,19.0001,19.2009,18.8997,19.1826,670400.0
2015-01-06 10:30:00,20.99,20.99,20.59,20.61,621200.0,19.1552,19.1552,18.7902,18.8085,621200.0
2015-01-06 11:00:00,20.59,20.59,20.36,20.39,852800.0,18.7902,18.7902,18.5803,18.6077,852800.0
2015-01-06 11:30:00,20.38,20.38,20.14,20.19,753200.0,18.5986,18.5986,18.3795,18.4252,753200.0
2015-01-06 12:00:00,20.17,20.18,19.94,20.07,838400.0,18.4069,18.416,18.197,18.3157,838400.0
2015-01-06 12:30:00,20.06,20.26,20.04,20.23,395200.0,18.3065,18.489,18.2883,18.4617,395200.0
2015-01-06 13:00:00,20.23,20.23,19.85,19.99,661200.0,18.4617,18.4617,18.1149,18.2426,661200.0
2015-01-06 13:30:00,19.96,20.16,19.92,20.16,405200.0,18.2153,18.3978,18.1788,18.3978,405200.0
2015-01-06 14:00:00,20.13,20.22,19.98,20.21,448000.0,18.3704,18.4525,18.2335,18.4434,448000.0
2015-01-06 14:30:00,20.24,20.5,20.18,20.39,793200.0,18.4708,18.7081,18.416,18.6077,793200.0
2015-01-06 15:00:00,20.38,20.62,20.29,20.6,975200.0,18.5986,18.8176,18.5164,18.7993,975200.0
2015-01-06 15:30:00,20.6,20.6,20.15,20.15,1002000.0,18.7993,18.7993,18.3887,18.3887,1002000.0
2015-01-07 09:30:00,20.65,20.81,20.55,20.81,1663600.0,18.845,18.991,18.7537,18.991,1663600.0
2015-01-07 10:00:00,20.8,20.87,20.64,20.7,574400.0,18.9818,19.0457,18.8358,18.8906,574400.0
2015-01-07 10:30:00,20.69,20.77,20.5,20.69,604400.0,18.8815,18.9545,18.7081,18.8815,604400.0
2015-01-07 11:00:00,20.69,20.74,20.46,20.55,586000.0,18.8815,18.9271,18.6716,18.7537,586000.0
2015-01-07 11:30:00,20.53,20.89,20.53,20.86,416000.0,18.7354,19.064,18.7354,19.0366,416000.0
2015-01-07 12:00:00,20.87,21.01,20.83,20.93,494000.0,19.0457,19.1735,19.0092,19.1005,494000.0
2015-01-07 12:30:00,20.97,20.97,20.84,20.86,157200.0,19.137,19.137,19.0183,19.0366,157200.0
2015-01-07 13:00:00,20.86,20.91,20.72,20.74,184400.0,19.0366,19.0822,18.9088,18.9271,184400.0
2015-01-07 13:30:00,20.75,20.91,20.75,20.88,246000.0,18.9362,19.0822,18.9362,19.0549,246000.0
2015-01-07 14:00:00,20.88,20.97,20.77,20.84,270000.0,19.0549,19.137,18.9545,19.0183,270000.0
2015-01-07 14:30:00,20.85,20.96,20.73,20.77,270800.0,19.0275,19.1279,18.918,18.9545,270800.0
2015-01-07 15:00:00,20.78,20.88,20.74,20.84,412000.0,18.9636,19.0549,18.9271,19.0183,412000.0
2015-01-07 15:30:00,20.83,20.91,20.79,20.91,589600.0,19.0092,19.0822,18.9727,19.0822,589600.0
2015-01-08 09:30:00,21.43,21.66,21.42,21.66,1712400.0,19.5568,19.7667,19.5476,19.7667,1712400.0
2015-01-08 10:00:00,21.68,21.81,21.68,21.76,704800.0,19.7849,19.9036,19.7849,19.8579,704800.0
2015-01-08 10:30:00,21.75,21.88,21.72,21.87,531600.0,19.8488,19.9674,19.8214,19.9583,531600.0
2015-01-08 11:00:00,21.89,21.98,21.88,21.88,302400.0,19.9766,20.0587,19.9674,19.9674,302400.0
2015-01-08 11:30:00,21.9,21.93,21.87,21.92,179600.0,19.9857,20.0131,19.9583,20.0039,179600.0
2015-01-08 12:00:00,21.93,21.93,21.8,21.87,293600.0,20.0131,20.0131,19.8944,19.9583,293600.0
2015-01-08 12:30:00,21.87,21.95,21.87,21.95,223600.0,19.9583,20.0313,19.9583,20.0313,223600.0
2015-01-08 13:00:00,21.93,22.02,21.91,22.0,331200.0,20.0131,20.0952,19.9948,20.0769,331200.0
2015-01-08 13:30:00,22.0,22.02,21.84,21.86,364000.0,20.0769,20.0952,19.9309,19.9492,364000.0
2015-01-08 14:00:00,21.88,22.0,21.84,22.0,190800.0,19.9674,20.0769,19.9309,20.0769,190800.0
2015-01-08 14:30:00,22.0,22.09,22.0,22.02,701200.0,20.0769,20.1591,20.0769,20.0952,701200.0
2015-01-08 15:00:00,22.04,22.08,21.99,22.05,392400.0,20.1135,20.15,20.0678,20.1226,392400.0
2015-01-08 15:30:00,22.05,22.06,21.93,22.02,822800.0,20.1226,20.1317,20.0131,20.0952,822800.0
2015-01-09 09:30:00,22.16,22.17,21.66,21.73,1633600.0,20.223,20.2321,19.7667,19.8306,1633600.0
2015-01-09 10:00:00,21.71,21.89,21.59,21.63,744800.0,19.8123,19.9766,19.7028,19.7393,744800.0
2015-01-09 10:30:00,21.61,21.61,21.39,21.54,1321200.0,19.721,19.721,19.5203,19.6572,1321200.0
2015-01-09 11:00:00,21.53,21.53,21.24,21.35,1032000.0,19.648,19.648,19.3834,19.4838,1032000.0
2015-01-09 11:30:00,21.34,21.56,21.25,21.56,664000.0,19.4746,19.6754,19.3925,19.6754,664000.0
2015-01-09 12:00:00,21.56,21.66,21.5,21.55,504000.0,19.6754,19.7667,19.6207,19.6663,504000.0
2015-01-09 12:30:00,21.55,21.6,21.41,21.41,201200.0,19.6663,19.7119,19.5385,19.5385,201200.0
2015-01-09 13:00:00,21.41,21.62,21.38,21.5,158000.0,19.5385,19.7302,19.5111,19.6207,158000.0
2015-01-09 13:30:00,21.56,21.6,21.45,21.54,98400.0,19.6754,19.7119,19.575,19.6572,98400.0
2015-01-09 14:00:00,21.52,21.54,21.47,21.5,86000.0,19.6389,19.6572,19.5933,19.6207,86000.0
2015-01-09 14:30:00,21.48,21.61,21.44,21.55,266400.0,19.6024,19.721,19.5659,19.6663,266400.0
2015-01-09 15:00:00,21.56,21.75,21.55,21.58,366400.0,19.6754,19.8488,19.6663,19.6937,366400.0
2015-01-09 15:30:00,21.59,21.64,21.45,21.45,377200.0,19.7028,19.7484,19.575,19.575,377200.0
2015-01-12 09:30:00,21.52,21.58,20.79,20.88,1540000.0,19.6389,19.6937,18.9727,19.0549,1540000.0
2015-01-12 10:00:00,20.87,20.99,20.75,20.87,554000.0,19.0457,19.1552,18.9362,19.0457,554000.0
2015-01-12 10:30:00,20.86,21.11,20.83,21.11,377200.0,19.0366,19.2647,19.0092,19.2647,377200.0
2015-01-12 11:00:00,21.11,21.18,21.05,21.07,609600.0,19.2647,19.3286,19.21,19.2282,609600.0
2015-01-12 11:30:00,21.11,21.16,20.93,21.01,304000.0,19.2647,19.3104,19.1005,19.1735,304000.0
2015-01-12 12:00:00,21.02,21.12,20.97,21.07,353200.0,19.1826,19.2739,19.137,19.2282,353200.0
2015-01-12 12:30:00,21.09,21.11,20.94,20.94,69200.0,19.2465,19.2647,19.1096,19.1096,69200.0
2015-01-12 13:00:00,20.97,21.02,20.86,20.88,206800.0,19.137,19.1826,19.0366,19.0549,206800.0
2015-01-12 13:30:00,20.89,21.02,20.88,20.98,177200.0,19.064,19.1826,19.0549,19.1461,177200.0
2015-01-12 14:00:00,20.97,21.04,20.85,20.88,290000.0,19.137,19.2009,19.0275,19.0549,290000.0
2015-01-12 14:30:00,20.88,20.92,20.79,20.91,464800.0,19.0549,19.0914,18.9727,19.0822,464800.0
2015-01-12 15:00:00,20.91,21.0,20.86,20.9,545600.0,19.0822,19.1644,19.0366,19.0731,545600.0
2015-01-12 15:30:00,20.89,21.1,20.78,20.95,1026000.0,19.064,19.2556,18.9636,19.1187,1026000.0
2015-01-13 09:30:00,21.43,21.81,21.42,21.8,1098400.0,19.5568,19.9036,19.5476,19.8944,1098400.0
2015-01-13 10:00:00,21.79,21.84,21.67,21.7,300800.0,19.8853,19.9309,19.7758,19.8032,300800.0
2015-01-13 10:30:00,21.68,21.81,21.66,21.73,382400.0,19.7849,19.9036,19.7667,19.8306,382400.0
2015-01-13 11:00:00,21.73,21.75,21.58,21.63,492400.0,19.8306,19.8488,19.6937,19.7393,492400.0
2015-01-13 11:30:00,21.65,21.66,21.52,21.53,174400.0,19.7575,19.7667,19.6389,19.648,174400.0
2015-01-13 12:00:00,21.55,21.56,21.31,21.34,659200.0,19.6663,19.6754,19.4473,19.4746,659200.0
2015-01-13 12:30:00,21.34,21.35,21.21,21.32,355200.0,19.4746,19.4838,19.356,19.4564,355200.0
2015-01-13 13:00:00,21.33,21.38,20.97,21.0,523600.0,19.4655,19.5111,19.137,19.1644,523600.0
2015-01-13 13:30:00,20.99,21.0,20.49,20.65,1256800.0,19.1552,19.1644,18.6989,18.845,1256800.0
2015-01-13 14:00:00,20.61,20.61,20.31,20.58,979200.0,18.8085,18.8085,18.5347,18.7811,979200.0
2015-01-13 14:30:00,20.58,20.7,20.42,20.42,1088400.0,18.7811,18.8906,18.6351,18.6351,1088400.0
2015-01-13 15:00:00,20.42,20.69,20.36,20.53,904000.0,18.6351,18.8815,18.5803,18.7354,904000.0
2015-01-13 15:30:00,20.55,20.97,20.53,20.78,1804000.0,18.7537,19.137,18.7354,18.9636,1804000.0
2015-01-14 09:30:00,20.03,20.28,19.97,20.19,1388000.0,18.2791,18.5073,18.2244,18.4252,1388000.0
2015-01-14 10:00:00,20.19,20.48,20.19,20.4,812800.0,18.4252,18.6898,18.4252,18.6168,812800.0
2015-01-14 10:30:00,20.39,20.39,20.18,20.32,620800.0,18.6077,18.6077,18.416,18.5438,620800.0
2015-01-14 11:00:00,20.33,20.33,20.05,20.08,684000.0,18.5529,18.5529,18.2974,18.3248,684000.0
2015-01-14 11:30:00,20.07,20.24,20.03,20.07,862800.0,18.3157,18.4708,18.2791,18.3157,862800.0
2015-01-14 12:00:00,20.07,20.13,19.94,20.04,678000.0,18.3157,18.3704,18.197,18.2883,678000.0
2015-01-14 12:30:00,20.04,20.13,19.93,20.03,508400.0,18.2883,18.3704,18.1879,18.2791,508400.0
2015-01-14 13:00:00,20.04,20.09,19.89,19.93,439600.0,18.2883,18.3339,18.1514,18.1879,439600.0
2015-01-14 13:30:00,19.91,19.91,19.71,19.85,1017600.0,18.1696,18.1696,17.9871,18.1149,1017600.0
2015-01-14 14:00:00,19.86,20.26,19.82,20.23,876400.0,18.124,18.489,18.0875,18.4617,876400.0
2015-01-14 14:30:00,20.25,20.37,20.05,20.09,942400.0,18.4799,18.5894,18.2974,18.3339,942400.0
2015-01-14 15:00:00,20.08,20.47,20.08,20.39,751600.0,18.3248,18.6807,18.3248,18.6077,751600.0
2015-01-14 15:30:00,20.4,20.46,20.24,20.43,1050800.0,18.6168,18.6716,18.4708,18.6442,1050800.0
2015-01-15 09:30:00,20.64,20.76,20.04,20.13,1505200.0,18.8358,18.9453,18.2883,18.3704,1505200.0
2015-01-15 10:00:00,20.11,20.44,20.0,20.42,1390400.0,18.3522,18.6533,18.2518,18.6351,1390400.0
2015-01-15 10:30:00,20.43,20.59,20.22,20.24,1058000.0,18.6442,18.7902,18.4525,18.4708,1058000.0
2015-01-15 11:00:00,20.25,20.31,20.04,20.06,868000.0,18.4799,18.5347,18.2883,18.3065,868000.0
2015-01-15 11:30:00,20.07,20.27,20.0,20.12,1252400.0,18.3157,18.4982,18.2518,18.3613,1252400.0
2015-01-15 12:00:00,20.17,20.21,20.04,20.08,408000.0,18.4069,18.4434,18.2883,18.3248,408000.0
2015-01-15 12:30:00,20.07,20.08,19.84,19.95,799600.0,18.3157,18.3248,18.1058,18.2061,799600.0
2015-01-15 13:00:00,19.95,20.16,19.91,19.95,558400.0,18.2061,18.3978,18.1696,18.2061,558400.0
2015-01-15 13:30:00,19.95,20.1,19.87,19.99,644000.0,18.2061,18.343,18.1331,18.2426,644000.0
2015-01-15 14:00:00,20.0,20.11,19.93,20.01,461600.0,18.2518,18.3522,18.1879,18.2609,461600.0
2015-01-15 14:30:00,20.0,20.22,19.98,20.17,396400.0,18.2518,18.4525,18.2335,18.4069,396400.0
2015-01-15 15:00:00,20.19,20.21,19.95,20.09,279600.0,18.4252,18.4434,18.2061,18.3339,279600.0
2015-01-15 15:30:00,20.07,20.14,19.81,19.85,796400.0,18.3157,18.3795,18.0784,18.1149,796400.0
2015-01-16 09:30:00,19.78,20.09,19.77,19.84,1178400.0,18.051,18.3339,18.0419,18.1058,1178400.0
2015-01-16 10:00:00,19.84,20.05,19.7,20.0,840800.0,18.1058,18.2974,17.978,18.2518,840800.0
2015-01-16 10:30:00,19.98,20.25,19.94,20.21,967200.0,18.2335,18.4799,18.197,18.4434,967200.0
2015-01-16 11:00:00,20.22,20.28,20.05,20.06,546400.0,18.4525,18.5073,18.2974,18.3065,546400.0
2015-01-16 11:30:00,20.09,20.23,20.06,20.1,368400.0,18.3339,18.4617,18.3065,18.343,368400.0
2015-01-16 12:00:00,20.1,20.19,20.1,20.18,128400.0,18.343,18.4252,18.343,18.416,128400.0
2015-01-16 12:30:00,20.17,20.43,20.17,20.35,380400.0,18.4069,18.6442,18.4069,18.5712,380400.0
2015-01-16 13:00:00,20.36,20.36,20.17,20.23,215600.0,18.5803,18.5803,18.4069,18.4617,215600.0
2015-01-16 13:30:00,20.23,20.37,20.22,20.34,150400.0,18.4617,18.5894,18.4525,18.5621,150400.0
2015-01-16 14:00:00,20.37,20.38,20.28,20.31,146000.0,18.5894,18.5986,18.5073,18.5347,146000.0
2015-01-16 14:30:00,20.29,20.37,20.23,20.36,162000.0,18.5164,18.5894,18.4617,18.5803,162000.0
2015-01-16 15:00:00,20.35,20.43,20.29,20.41,194800.0,18.5712,18.6442,18.5164,18.6259,194800.0
2015-01-16 15:30:00,20.38,20.68,20.38,20.6,1150000.0,18.5986,18.8723,18.5986,18.7993,1150000.0
2015-01-20 09:30:00,20.85,20.96,20.36,20.44,1604000.0,19.0275,19.1279,18.5803,18.6533,1604000.0
2015-01-20 10:00:00,20.44,20.6,20.36,20.56,643600.0,18.6533,18.7993,18.5803,18.7628,643600.0
2015-01-20 10:30:00,20.59,20.6,20.29,20.38,498000.0,18.7902,18.7993,18.5164,18.5986,498000.0
2015-01-20 11:00:00,20.35,20.47,20.29,20.43,199600.0,18.5712,18.6807,18.5164,18.6442,199600.0
2015-01-20 11:30:00,20.42,20.46,20.18,20.28,250000.0,18.6351,18.6716,18.416,18.5073,250000.0
2015-01-20 12:00:00,20.25,20.38,20.22,20.35,104000.0,18.4799,18.5986,18.4525,18.5712,104000.0
2015-01-20 12:30:00,20.38,20.45,20.3,20.4,105200.0,18.5986,18.6624,18.5255,18.6168,105200.0
2015-01-20 13:00:00,20.41,20.54,20.3,20.5,172000.0,18.6259,18.7446,18.5255,18.7081,172000.0
2015-01-20 13:30:00,20.52,20.56,20.46,20.49,86400.0,18.7263,18.7628,18.6716,18.6989,86400.0
2015-01-20 14:00:00,20.54,20.59,20.48,20.52,110000.0,18.7446,18.7902,18.6898,18.7263,110000.0
2015-01-20 14:30:00,20.53,20.79,20.53,20.79,513200.0,18.7354,18.9727,18.7354,18.9727,513200.0
2015-01-20 15:00:00,20.79,20.85,20.73,20.8,292000.0,18.9727,19.0275,18.918,18.9818,292000.0
2015-01-20 15:30:00,20.8,20.81,20.67,20.75,565200.0,18.9818,18.991,18.8632,18.9362,565200.0
2015-01-21 09:30:00,20.58,20.99,20.42,20.79,1120400.0,18.7811,19.1552,18.6351,18.9727,1120400.0
2015-01-21 10:00:00,20.8,20.93,20.66,20.88,653200.0,18.9818,19.1005,18.8541,19.0549,653200.0
2015-01-21 10:30:00,20.9,21.2,20.84,21.16,914800.0,19.0731,19.3469,19.0183,19.3104,914800.0
2015-01-21 11:00:00,21.18,21.24,21.01,21.08,729200.0,19.3286,19.3834,19.1735,19.2374,729200.0
2015-01-21 11:30:00,21.1,21.17,21.03,21.12,374800.0,19.2556,19.3195,19.1917,19.2739,374800.0
2015-01-21 12:00:00,21.11,21.16,21.07,21.16,245600.0,19.2647,19.3104,19.2282,19.3104,245600.0
2015-01-21 12:30:00,21.16,21.18,20.93,21.01,263600.0,19.3104,19.3286,19.1005,19.1735,263600.0
2015-01-21 13:00:00,20.99,21.06,20.91,20.91,197200.0,19.1552,19.2191,19.0822,19.0822,197200.0
2015-01-21 13:30:00,20.89,20.93,20.79,20.81,266800.0,19.064,19.1005,18.9727,18.991,266800.0
2015-01-21 14:00:00,20.79,20.92,20.74,20.88,375600.0,18.9727,19.0914,18.9271,19.0549,375600.0
2015-01-21 14:30:00,20.9,21.03,20.81,21.0,240400.0,19.0731,19.1917,18.991,19.1644,240400.0
2015-01-21 15:00:00,21.02,21.06,20.86,21.0,389200.0,19.1826,19.2191,19.0366,19.1644,389200.0
2015-01-21 15:30:00,21.02,21.1,21.0,21.06,606400.0,19.1826,19.2556,19.1644,19.2191,606400.0
2015-01-22 09:30:00,21.34,21.5,20.83,21.02,1636000.0,19.4746,19.6207,19.0092,19.1826,1636000.0
2015-01-22 10:00:00,21.02,21.39,21.02,21.33,835200.0,19.1826,19.5203,19.1826,19.4655,835200.0
2015-01-22 10:30:00,21.34,21.63,21.3,21.63,985200.0,19.4746,19.7393,19.4381,19.7393,985200.0
2015-01-22 11:00:00,21.63,21.65,21.4,21.53,713600.0,19.7393,19.7575,19.5294,19.648,713600.0
2015-01-22 11:30:00,21.55,21.57,21.36,21.44,318800.0,19.6663,19.6845,19.4929,19.5659,318800.0
2015-01-22 12:00:00,21.47,21.52,21.37,21.5,455600.0,19.5933,19.6389,19.502,19.6207,455600.0
2015-01-22 12:30:00,21.51,21.51,21.4,21.42,200800.0,19.6298,19.6298,19.5294,19.5476,200800.0
2015-01-22 13:00:00,21.43,21.53,21.39,21.41,160000.0,19.5568,19.648,19.5203,19.5385,160000.0
2015-01-22 13:30:00,21.49,21.57,21.45,21.55,372400.0,19.6115,19.6845,19.575,19.6663,372400.0
2015-01-22 14:00:00,21.56,21.66,21.52,21.64,422800.0,19.6754,19.7667,19.6389,19.7484,422800.0
2015-01-22 14:30:00,21.67,21.95,21.66,21.93,612800.0,19.7758,20.0313,19.7667,20.0131,612800.0
2015-01-22 15:00:00,21.93,22.05,21.92,22.0,684400.0,20.0131,20.1226,20.0039,20.0769,684400.0
2015-01-22 15:30:00,21.99,22.03,21.93,22.0,926000.0,20.0678,20.1043,20.0131,20.0769,926000.0
2015-01-23 09:30:00,21.89,21.94,21.74,21.82,1468800.0,19.9766,20.0222,19.8397,19.9127,1468800.0
2015-01-23 10:00:00,21.84,21.93,21.78,21.88,508800.0,19.9309,20.0131,19.8762,19.9674,508800.0
2015-01-23 10:30:00,21.89,21.93,21.64,21.9,682800.0,19.9766,20.0131,19.7484,19.9857,682800.0
2015-01-23 11:00:00,21.87,21.94,21.79,21.93,260800.0,19.9583,20.0222,19.8853,20.0131,260800.0
2015-01-23 11:30:00,21.92,21.92,21.83,21.84,107600.0,20.0039,20.0039,19.9218,19.9309,107600.0
2015-01-23 12:00:00,21.85,21.96,21.83,21.91,306400.0,19.9401,20.0404,19.9218,19.9948,306400.0
2015-01-23 12:30:00,21.9,22.0,21.9,21.93,282400.0,19.9857,20.0769,19.9857,20.0131,282400.0
2015-01-23 13:00:00,21.94,21.96,21.84,21.88,170000.0,20.0222,20.0404,19.9309,19.9674,170000.0
2015-01-23 13:30:00,21.89,21.99,21.87,21.95,126800.0,19.9766,20.0678,19.9583,20.0313,126800.0
2015-01-23 14:00:00,21.95,21.95,21.86,21.91,189200.0,20.0313,20.0313,19.9492,19.9948,189200.0
2015-01-23 14:30:00,21.9,21.92,21.77,21.77,194000.0,19.9857,20.0039,19.8671,19.8671,194000.0
2015-01-23 15:00:00,21.77,21.8,21.71,21.78,322800.0,19.8671,19.8944,19.8123,19.8762,322800.0
2015-01-23 15:30:00,21.77,21.78,21.59,21.63,805600.0,19.8671,19.8762,19.7028,19.7393,805600.0
2015-01-26 09:30:00,21.57,21.57,21.28,21.43,895200.0,19.6845,19.6845,19.4199,19.5568,895200.0
2015-01-26 10:00:00,21.45,21.57,21.41,21.51,265600.0,19.575,19.6845,19.5385,19.6298,265600.0
2015-01-26 10:30:00,21.52,21.7,21.46,21.63,391200.0,19.6389,19.8032,19.5842,19.7393,391200.0
2015-01-26 11:00:00,21.65,21.68,21.55,21.57,200000.0,19.7575,19.7849,19.6663,19.6845,200000.0
2015-01-26 11:30:00,21.6,21.71,21.55,21.7,95600.0,19.7119,19.8123,19.6663,19.8032,95600.0
2015-01-26 12:00:00,21.69,21.74,21.65,21.7,125600.0,19.794,19.8397,19.7575,19.8032,125600.0
2015-01-26 12:30:00,21.72,21.72,21.6,21.66,56000.0,19.8214,19.8214,19.7119,19.7667,56000.0
2015-01-26 13:00:00,21.65,21.7,21.6,21.67,127200.0,19.7575,19.8032,19.7119,19.7758,127200.0
2015-01-26 13:30:00,21.68,21.83,21.68,21.79,179200.0,19.7849,19.9218,19.7849,19.8853,179200.0
2015-01-26 14:00:00,21.79,21.8,21.68,21.71,112400.0,19.8853,19.8944,19.7849,19.8123,112400.0
2015-01-26 14:30:00,21.74,21.77,21.66,21.7,186400.0,19.8397,19.8671,19.7667,19.8032,186400.0
2015-01-26 15:00:00,21.69,21.73,21.63,21.68,137600.0,19.794,19.8306,19.7393,19.7849,137600.0
2015-01-26 15:30:00,21.68,21.82,21.65,21.79,376400.0,19.7849,19.9127,19.7575,19.8853,376400.0
2015-01-27 09:30:00,21.0,21.13,20.88,20.97,1248400.0,19.1644,19.283,19.0549,19.137,1248400.0
2015-01-27 10:00:00,20.97,21.08,20.88,20.9,802000.0,19.137,19.2374,19.0549,19.0731,802000.0
2015-01-27 10:30:00,20.9,20.9,20.61,20.76,1148800.0,19.0731,19.0731,18.8085,18.9453,1148800.0
2015-01-27 11:00:00,20.75,20.89,20.72,20.88,380000.0,18.9362,19.064,18.9088,19.0549,380000.0
2015-01-27 11:30:00,20.87,20.99,20.84,20.85,386000.0,19.0457,19.1552,19.0183,19.0275,386000.0
2015-01-27 12:00:00,20.84,21.05,20.83,21.05,500400.0,19.0183,19.21,19.0092,19.21,500400.0
2015-01-27 12:30:00,21.05,21.09,20.98,21.08,482000.0,19.21,19.2465,19.1461,19.2374,482000.0
2015-01-27 13:00:00,21.09,21.25,21.03,21.21,614800.0,19.2465,19.3925,19.1917,19.356,614800.0
2015-01-27 13:30:00,21.22,21.25,21.07,21.13,444800.0,19.3651,19.3925,19.2282,19.283,444800.0
2015-01-27 14:00:00,21.12,21.36,21.12,21.33,322800.0,19.2739,19.4929,19.2739,19.4655,322800.0
2015-01-27 14:30:00,21.34,21.34,21.14,21.14,440800.0,19.4746,19.4746,19.2921,19.2921,440800.0
2015-01-27 15:00:00,21.14,21.2,20.97,20.97,366400.0,19.2921,19.3469,19.137,19.137,366400.0
2015-01-27 15:30:00,20.98,21.08,20.89,20.93,1007600.0,19.1461,19.2374,19.064,19.1005,1007600.0
2015-01-28 09:30:00,21.36,21.41,21.14,21.21,786000.0,19.4929,19.5385,19.2921,19.356,786000.0
2015-01-28 10:00:00,21.24,21.3,21.13,21.13,388400.0,19.3834,19.4381,19.283,19.283,388400.0
2015-01-28 10:30:00,21.14,21.2,20.77,20.82,622400.0,19.2921,19.3469,18.9545,19.0001,622400.0
2015-01-28 11:00:00,20.8,20.94,20.71,20.83,454000.0,18.9818,19.1096,18.8997,19.0092,454000.0
2015-01-28 11:30:00,20.85,21.02,20.83,20.95,200400.0,19.0275,19.1826,19.0092,19.1187,200400.0
2015-01-28 12:00:00,20.96,21.15,20.95,21.12,309200.0,19.1279,19.3012,19.1187,19.2739,309200.0
2015-01-28 12:30:00,21.13,21.13,21.04,21.04,90800.0,19.283,19.283,19.2009,19.2009,90800.0
2015-01-28 13:00:00,21.04,21.04,20.95,20.95,154400.0,19.2009,19.2009,19.1187,19.1187,154400.0
2015-01-28 13:30:00,20.95,21.08,20.92,20.93,134400.0,19.1187,19.2374,19.0914,19.1005,134400.0
2015-01-28 14:00:00,20.95,21.18,20.67,20.7,1183200.0,19.1187,19.3286,18.8632,18.8906,1183200.0
2015-01-28 14:30:00,20.68,20.86,20.55,20.76,928000.0,18.8723,19.0366,18.7537,18.9453,928000.0
2015-01-28 15:00:00,20.77,20.84,20.39,20.45,644800.0,18.9545,19.0183,18.6077,18.6624,644800.0
2015-01-28 15:30:00,20.46,20.46,20.06,20.1,2073600.0,18.6716,18.6716,18.3065,18.343,2073600.0
2015-01-29 09:30:00,20.18,20.25,19.79,20.04,1227200.0,18.416,18.4799,18.0601,18.2883,1227200.0
2015-01-29 10:00:00,20.01,20.14,19.86,20.03,461600.0,18.2609,18.3795,18.124,18.2791,461600.0
2015-01-29 10:30:00,20.03,20.04,19.69,19.86,615200.0,18.2791,18.2883,17.9689,18.124,615200.0
2015-01-29 11:00:00,19.84,19.96,19.74,19.88,421600.0,18.1058,18.2153,18.0145,18.1423,421600.0
2015-01-29 11:30:00,19.89,20.14,19.89,20.04,361200.0,18.1514,18.3795,18.1514,18.2883,361200.0
2015-01-29 12:00:00,20.05,20.19,20.03,20.09,330400.0,18.2974,18.4252,18.2791,18.3339,330400.0
2015-01-29 12:30:00,20.06,20.11,19.93,20.07,202800.0,18.3065,18.3522,18.1879,18.3157,202800.0
2015-01-29 13:00:00,20.07,20.24,19.99,20.23,220800.0,18.3157,18.4708,18.2426,18.4617,220800.0
2015-01-29 13:30:00,20.24,20.45,20.19,20.37,446400.0,18.4708,18.6624,18.4252,18.5894,446400.0
2015-01-29 14:00:00,20.35,20.46,20.27,20.46,244000.0,18.5712,18.6716,18.4982,18.6716,244000.0
2015-01-29 14:30:00,20.47,20.51,20.35,20.42,212800.0,18.6807,18.7172,18.5712,18.6351,212800.0
2015-01-29 15:00:00,20.42,20.68,20.4,20.62,936000.0,18.6351,18.8723,18.6168,18.8176,936000.0
2015-01-29 15:30:00,20.61,20.77,20.6,20.68,674000.0,18.8085,18.9545,18.7993,18.8723,674000.0
2015-01-30 09:30:00,20.22,20.59,20.18,20.4,806800.0,18.4525,18.7902,18.416,18.6168,806800.0
2015-01-30 10:00:00,20.41,20.49,20.21,20.25,429200.0,18.6259,18.6989,18.4434,18.4799,429200.0
2015-01-30 10:30:00,20.23,20.33,20.09,20.25,505600.0,18.4617,18.5529,18.3339,18.4799,505600.0
2015-01-30 11:00:00,20.25,20.31,20.0,20.2,603600.0,18.4799,18.5347,18.2518,18.4343,603600.0
2015-01-30 11:30:00,20.18,20.25,20.03,20.23,515200.0,18.416,18.4799,18.2791,18.4617,515200.0
2015-01-30 12:00:00,20.25,20.51,20.25,20.45,832400.0,18.4799,18.7172,18.4799,18.6624,832400.0
2015-01-30 12:30:00,20.46,20.46,20.22,20.25,231600.0,18.6716,18.6716,18.4525,18.4799,231600.0
2015-01-30 13:00:00,20.31,20.35,20.16,20.29,235200.0,18.5347,18.5712,18.3978,18.5164,235200.0
2015-01-30 13:30:00,20.27,20.5,20.25,20.49,323200.0,18.4982,18.7081,18.4799,18.6989,323200.0
2015-01-30 14:00:00,20.49,20.7,20.4,20.7,353600.0,18.6989,18.8906,18.6168,18.8906,353600.0
2015-01-30 14:30:00,20.7,20.73,20.23,20.28,776800.0,18.8906,18.918,18.4617,18.5073,776800.0
2015-01-30 15:00:00,20.29,20.36,19.97,20.16,1479200.0,18.5164,18.5803,18.2244,18.3978,1479200.0
2015-01-30 15:30:00,20.16,20.18,19.8,19.88,1428000.0,18.3978,18.416,18.0693,18.1423,1428000.0
2015-02-02 09:30:00,20.09,20.14,19.73,19.74,722000.0,18.3339,18.3795,18.0054,18.0145,722000.0
2015-02-02 10:00:00,19.73,19.73,19.42,19.59,779600.0,18.0054,18.0054,17.7225,17.8776,779600.0
2015-02-02 10:30:00,19.61,19.83,19.51,19.79,353600.0,17.8959,18.0966,17.8046,18.0601,353600.0
2015-02-02 11:00:00,19.78,20.11,19.78,20.1,573600.0,18.051,18.3522,18.051,18.343,573600.0
2015-02-02 11:30:00,20.12,20.32,20.08,20.18,644000.0,18.3613,18.5438,18.3248,18.416,644000.0
2015-02-02 12:00:00,20.17,20.17,19.99,20.03,279200.0,18.4069,18.4069,18.2426,18.2791,279200.0
2015-02-02 12:30:00,20.02,20.11,19.86,19.86,160800.0,18.27,18.3522,18.124,18.124,160800.0
2015-02-02 13:00:00,19.88,20.04,19.8,19.98,192000.0,18.1423,18.2883,18.0693,18.2335,192000.0
2015-02-02 13:30:00,20.02,20.05,19.72,19.75,286000.0,18.27,18.2974,17.9962,18.0236,286000.0
2015-02-02 14:00:00,19.74,20.07,19.74,20.07,271200.0,18.0145,18.3157,18.0145,18.3157,271200.0
2015-02-02 14:30:00,20.06,20.1,19.89,19.94,229200.0,18.3065,18.343,18.1514,18.197,229200.0
2015-02-02 15:00:00,19.93,20.24,19.92,20.21,508800.0,18.1879,18.4708,18.1788,18.4434,508800.0
2015-02-02 15:30:00,20.21,20.66,20.2,20.61,1130400.0,18.4434,18.8541,18.4343,18.8085,1130400.0
2015-02-03 09:30:00,20.96,21.23,20.91,21.21,1346400.0,19.1279,19.3743,19.0822,19.356,1346400.0
2015-02-03 10:00:00,21.21,21.22,21.02,21.17,797600.0,19.356,19.3651,19.1826,19.3195,797600.0
2015-02-03 10:30:00,21.2,21.2,20.88,20.88,342000.0,19.3469,19.3469,19.0549,19.0549,342000.0
2015-02-03 11:00:00,20.87,21.09,20.86,20.99,416400.0,19.0457,19.2465,19.0366,19.1552,416400.0
2015-02-03 11:30:00,20.98,21.12,20.89,20.93,233600.0,19.1461,19.2739,19.064,19.1005,233600.0
2015-02-03 12:00:00,20.89,21.01,20.82,20.97,386800.0,19.064,19.1735,19.0001,19.137,386800.0
2015-02-03 12:30:00,20.98,21.08,20.9,21.02,136400.0,19.1461,19.2374,19.0731,19.1826,136400.0
2015-02-03 13:00:00,21.03,21.24,21.0,21.21,329600.0,19.1917,19.3834,19.1644,19.356,329600.0
2015-02-03 13:30:00,21.21,21.36,21.16,21.36,597600.0,19.356,19.4929,19.3104,19.4929,597600.0
2015-02-03 14:00:00,21.36,21.41,21.18,21.2,390000.0,19.4929,19.5385,19.3286,19.3469,390000.0
2015-02-03 14:30:00,21.21,21.32,21.15,21.32,237200.0,19.356,19.4564,19.3012,19.4564,237200.0
2015-02-03 15:00:00,21.33,21.42,21.28,21.4,700800.0,19.4655,19.5476,19.4199,19.5294,700800.0
2015-02-03 15:30:00,21.39,21.52,21.33,21.5,1318400.0,19.5203,19.6389,19.4655,19.6207,1318400.0
2015-02-04 09:30:00,21.21,21.36,21.18,21.34,1218400.0,19.356,19.4929,19.3286,19.4746,1218400.0
2015-02-04 10:00:00,21.34,21.48,21.28,21.3,398800.0,19.4746,19.6024,19.4199,19.4381,398800.0
2015-02-04 10:30:00,21.3,21.43,21.2,21.38,368400.0,19.4381,19.5568,19.3469,19.5111,368400.0
2015-02-04 11:00:00,21.37,21.52,21.32,21.51,258400.0,19.502,19.6389,19.4564,19.6298,258400.0
2015-02-04 11:30:00,21.51,21.59,21.49,21.52,232800.0,19.6298,19.7028,19.6115,19.6389,232800.0
2015-02-04 12:00:00,21.52,21.54,21.39,21.39,198400.0,19.6389,19.6572,19.5203,19.5203,198400.0
2015-02-04 12:30:00,21.38,21.42,21.28,21.36,322400.0,19.5111,19.5476,19.4199,19.4929,322400.0
2015-02-04 13:00:00,21.37,21.44,21.33,21.43,197600.0,19.502,19.5659,19.4655,19.5568,197600.0
2015-02-04 13:30:00,21.45,21.48,21.34,21.39,124000.0,19.575,19.6024,19.4746,19.5203,124000.0
2015-02-04 14:00:00,21.4,21.48,21.28,21.39,284400.0,19.5294,19.6024,19.4199,19.5203,284400.0
2015-02-04 14:30:00,21.38,21.48,21.34,21.43,221200.0,19.5111,19.6024,19.4746,19.5568,221200.0
2015-02-04 15:00:00,21.41,21.64,21.38,21.64,561600.0,19.5385,19.7484,19.5111,19.7484,561600.0
2015-02-04 15:30:00,21.64,21.68,21.1,21.27,1958400.0,19.7484,19.7849,19.2556,19.4108,1958400.0
2015-02-05 09:30:00,21.51,21.78,21.5,21.66,1280000.0,19.6298,19.8762,19.6207,19.7667,1280000.0
2015-02-05 10:00:00,21.67,21.79,21.64,21.75,414800.0,19.7758,19.8853,19.7484,19.8488,414800.0
2015-02-05 10:30:00,21.74,21.85,21.7,21.8,413600.0,19.8397,19.9401,19.8032,19.8944,413600.0
2015-02-05 11:00:00,21.8,21.83,21.71,21.78,369200.0,19.8944,19.9218,19.8123,19.8762,369200.0
2015-02-05 11:30:00,21.78,21.85,21.75,21.8,280000.0,19.8762,19.9401,19.8488,19.8944,280000.0
2015-02-05 12:00:00,21.81,21.82,21.71,21.71,173200.0,19.9036,19.9127,19.8123,19.8123,173200.0
2015-02-05 12:30:00,21.73,21.79,21.66,21.68,189200.0,19.8306,19.8853,19.7667,19.7849,189200.0
2015-02-05 13:00:00,21.7,21.81,21.69,21.8,224800.0,19.8032,19.9036,19.794,19.8944,224800.0
2015-02-05 13:30:00,21.8,21.85,21.78,21.81,229200.0,19.8944,19.9401,19.8762,19.9036,229200.0
2015-02-05 14:00:00,21.81,21.88,21.74,21.8,300800.0,19.9036,19.9674,19.8397,19.8944,300800.0
2015-02-05 14:30:00,21.81,21.84,21.73,21.8,205600.0,19.9036,19.9309,19.8306,19.8944,205600.0
2015-02-05 15:00:00,21.81,21.92,21.77,21.91,469200.0,19.9036,20.0039,19.8671,19.9948,469200.0
2015-02-05 15:30:00,21.92,21.97,21.86,21.93,846400.0,20.0039,20.0496,19.9492,20.0131,846400.0
2015-02-06 09:30:00,22.04,22.12,21.9,22.03,887600.0,20.1135,20.1865,19.9857,20.1043,887600.0
2015-02-06 10:00:00,22.05,22.19,22.03,22.11,383600.0,20.1226,20.2503,20.1043,20.1773,383600.0
2015-02-06 10:30:00,22.13,22.27,22.12,22.21,605600.0,20.1956,20.3233,20.1865,20.2686,605600.0
2015-02-06 11:00:00,22.19,22.22,22.14,22.2,422800.0,20.2503,20.2777,20.2047,20.2595,422800.0
2015-02-06 11:30:00,22.18,22.25,22.11,22.21,230000.0,20.2412,20.3051,20.1773,20.2686,230000.0
2015-02-06 12:00:00,22.2,22.23,22.18,22.2,123200.0,20.2595,20.2868,20.2412,20.2595,123200.0
2015-02-06 12:30:00,22.21,22.23,21.99,22.14,554000.0,20.2686,20.2868,20.0678,20.2047,554000.0
2015-02-06 13:00:00,22.15,22.16,21.79,21.88,582000.0,20.2138,20.223,19.8853,19.9674,582000.0
2015-02-06 13:30:00,21.88,21.99,21.8,21.95,260400.0,19.9674,20.0678,19.8944,20.0313,260400.0
2015-02-06 14:00:00,21.95,22.0,21.88,21.97,244400.0,20.0313,20.0769,19.9674,20.0496,244400.0
2015-02-06 14:30:00,21.97,22.06,21.82,21.82,296000.0,20.0496,20.1317,19.9127,19.9127,296000.0
2015-02-06 15:00:00,21.82,21.82,21.57,21.57,956400.0,19.9127,19.9127,19.6845,19.6845,956400.0
2015-02-06 15:30:00,21.58,21.72,21.53,21.72,556400.0,19.6937,19.8214,19.648,19.8214,556400.0
2015-02-09 09:30:00,21.43,21.74,21.43,21.67,601600.0,19.5568,19.8397,19.5568,19.7758,601600.0
2015-02-09 10:00:00,21.65,21.7,21.53,21.54,413200.0,19.7575,19.8032,19.648,19.6572,413200.0
2015-02-09 10:30:00,21.53,21.64,21.43,21.47,962000.0,19.648,19.7484,19.5568,19.5933,962000.0
2015-02-09 11:00:00,21.47,21.71,21.46,21.71,162400.0,19.5933,19.8123,19.5842,19.8123,162400.0
2015-02-09 11:30:00,21.7,21.7,21.63,21.65,54800.0,19.8032,19.8032,19.7393,19.7575,54800.0
2015-02-09 12:00:00,21.64,21.69,21.58,21.69,112400.0,19.7484,19.794,19.6937,19.794,112400.0
2015-02-09 12:30:00,21.7,21.75,21.62,21.64,246800.0,19.8032,19.8488,19.7302,19.7484,246800.0
2015-02-09 13:00:00,21.65,21.68,21.58,21.58,50400.0,19.7575,19.7849,19.6937,19.6937,50400.0
2015-02-09 13:30:00,21.57,21.58,21.5,21.55,93600.0,19.6845,19.6937,19.6207,19.6663,93600.0
2015-02-09 14:00:00,21.53,21.57,21.42,21.52,459200.0,19.648,19.6845,19.5476,19.6389,459200.0
2015-02-09 14:30:00,21.51,21.56,21.38,21.41,672000.0,19.6298,19.6754,19.5111,19.5385,672000.0
2015-02-09 15:00:00,21.41,21.44,21.29,21.44,380000.0,19.5385,19.5659,19.429,19.5659,380000.0
2015-02-09 15:30:00,21.44,21.53,21.34,21.42,700800.0,19.5659,19.648,19.4746,19.5476,700800.0
2015-02-10 09:30:00,21.82,21.84,21.63,21.65,628400.0,19.9127,19.9309,19.7393,19.7575,628400.0
2015-02-10 10:00:00,21.66,21.77,21.61,21.63,264000.0,19.7667,19.8671,19.721,19.7393,264000.0
2015-02-10 10:30:00,21.63,21.68,21.5,21.61,228400.0,19.7393,19.7849,19.6207,19.721,228400.0
2015-02-10 11:00:00,21.62,21.75,21.58,21.75,127200.0,19.7302,19.8488,19.6937,19.8488,127200.0
2015-02-10 11:30:00,21.75,21.79,21.72,21.79,105200.0,19.8488,19.8853,19.8214,19.8853,105200.0
2015-02-10 12:00:00,21.79,21.93,21.74,21.88,195600.0,19.8853,20.0131,19.8397,19.9674,195600.0
2015-02-10 12:30:00,21.89,21.89,21.83,21.87,85600.0,19.9766,19.9766,19.9218,19.9583,85600.0
2015-02-10 13:00:00,21.88,21.92,21.8,21.82,136400.0,19.9674,20.0039,19.8944,19.9127,136400.0
2015-02-10 13:30:00,21.82,21.91,21.81,21.84,126000.0,19.9127,19.9948,19.9036,19.9309,126000.0
2015-02-10 14:00:00,21.83,21.96,21.83,21.95,173200.0,19.9218,20.0404,19.9218,20.0313,173200.0
2015-02-10 14:30:00,21.94,22.13,21.93,22.13,788400.0,20.0222,20.1956,20.0131,20.1956,788400.0
2015-02-10 15:00:00,22.12,22.18,22.07,22.18,560400.0,20.1865,20.2412,20.1408,20.2412,560400.0
2015-02-10 15:30:00,22.17,22.21,22.09,22.1,1084400.0,20.2321,20.2686,20.1591,20.1682,1084400.0
2015-02-11 09:30:00,22.06,22.15,22.0,22.14,258000.0,20.1317,20.2138,20.0769,20.2047,258000.0
2015-02-11 10:00:00,22.15,22.15,22.02,22.04,171200.0,20.2138,20.2138,20.0952,20.1135,171200.0
2015-02-11 10:30:00,22.03,22.1,21.98,22.05,176400.0,20.1043,20.1682,20.0587,20.1226,176400.0
2015-02-11 11:00:00,22.08,22.19,22.08,22.14,412400.0,20.15,20.2503,20.15,20.2047,412400.0
2015-02-11 11:30:00,22.11,22.16,22.07,22.11,76400.0,20.1773,20.223,20.1408,20.1773,76400.0
2015-02-11 12:00:00,22.11,22.14,22.06,22.12,99200.0,20.1773,20.2047,20.1317,20.1865,99200.0
2015-02-11 12:30:00,22.12,22.16,21.96,21.97,104800.0,20.1865,20.223,20.0404,20.0496,104800.0
2015-02-11 13:00:00,21.97,22.0,21.8,21.89,286800.0,20.0496,20.0769,19.8944,19.9766,286800.0
2015-02-11 13:30:00,21.91,22.07,21.84,21.99,193600.0,19.9948,20.1408,19.9309,20.0678,193600.0
2015-02-11 14:00:00,22.02,22.07,21.93,21.96,264400.0,20.0952,20.1408,20.0131,20.0404,264400.0
2015-02-11 14:30:00,21.98,22.14,21.98,22.07,385200.0,20.0587,20.2047,20.0587,20.1408,385200.0
2015-02-11 15:00:00,22.08,22.33,22.04,22.24,792000.0,20.15,20.3781,20.1135,20.296,792000.0
2015-02-11 15:30:00,22.25,22.28,22.05,22.15,643600.0,20.3051,20.3325,20.1226,20.2138,643600.0
2015-02-12 09:30:00,22.47,22.61,22.4,22.57,698400.0,20.5059,20.6336,20.442,20.5971,698400.0
2015-02-12 10:00:00,22.57,22.65,22.5,22.5,378000.0,20.5971,20.6701,20.5332,20.5332,378000.0
2015-02-12 10:30:00,22.51,22.6,22.49,22.54,207200.0,20.5424,20.6245,20.5241,20.5697,207200.0
2015-02-12 11:00:00,22.54,22.59,22.45,22.49,271600.0,20.5697,20.6154,20.4876,20.5241,271600.0
2015-02-12 11:30:00,22.5,22.61,22.48,22.59,369600.0,20.5332,20.6336,20.515,20.6154,369600.0
2015-02-12 12:00:00,22.59,22.65,22.58,22.65,174000.0,20.6154,20.6701,20.6063,20.6701,174000.0
2015-02-12 12:30:00,22.65,22.68,22.6,22.63,306000.0,20.6701,20.6975,20.6245,20.6519,306000.0
2015-02-12 13:00:00,22.63,22.7,22.63,22.68,192800.0,20.6519,20.7158,20.6519,20.6975,192800.0
2015-02-12 13:30:00,22.67,22.73,22.67,22.72,198400.0,20.6884,20.7431,20.6884,20.734,198400.0
2015-02-12 14:00:00,22.72,22.73,22.66,22.7,231200.0,20.734,20.7431,20.6793,20.7158,231200.0
2015-02-12 14:30:00,22.69,22.78,22.67,22.76,384400.0,20.7066,20.7888,20.6884,20.7705,384400.0
2015-02-12 15:00:00,22.77,22.81,22.74,22.76,280000.0,20.7796,20.8161,20.7523,20.7705,280000.0
2015-02-12 15:30:00,22.76,22.81,22.7,22.79,475600.0,20.7705,20.8161,20.7158,20.7979,475600.0
2015-02-13 09:30:00,22.83,22.98,22.8,22.96,504800.0,20.8344,20.9713,20.807,20.953,504800.0
2015-02-13 10:00:00,22.95,22.99,22.84,22.96,441600.0,20.9439,20.9804,20.8435,20.953,441600.0
2015-02-13 10:30:00,22.97,22.98,22.89,22.94,235200.0,20.9622,20.9713,20.8892,20.9348,235200.0
2015-02-13 11:00:00,22.95,23.02,22.95,22.99,436400.0,20.9439,21.0078,20.9439,20.9804,436400.0
2015-02-13 11:30:00,22.99,23.01,22.92,22.99,236000.0,20.9804,20.9987,20.9165,20.9804,236000.0
2015-02-13 12:00:00,23.0,23.0,22.91,22.91,166800.0,20.9895,20.9895,20.9074,20.9074,166800.0
2015-02-13 12:30:00,22.91,22.93,22.88,22.91,127200.0,20.9074,20.9257,20.88,20.9074,127200.0
2015-02-13 13:00:00,22.89,22.95,22.85,22.85,316400.0,20.8892,20.9439,20.8526,20.8526,316400.0
2015-02-13 13:30:00,22.84,22.84,22.74,22.82,355200.0,20.8435,20.8435,20.7523,20.8253,355200.0
2015-02-13 14:00:00,22.81,22.94,22.81,22.91,211200.0,20.8161,20.9348,20.8161,20.9074,211200.0
2015-02-13 14:30:00,22.9,22.93,22.86,22.93,199200.0,20.8983,20.9257,20.8618,20.9257,199200.0
2015-02-13 15:00:00,22.92,23.03,22.9,23.01,206000.0,20.9165,21.0169,20.8983,20.9987,206000.0
2015-02-13 15:30:00,23.02,23.09,22.97,23.07,515600.0,21.0078,21.0717,20.9622,21.0534,515600.0
2015-02-17 09:30:00,22.95,23.02,22.85,22.97,491200.0,20.9439,21.0078,20.8526,20.9622,491200.0
2015-02-17 10:00:00,22.96,23.04,22.93,22.99,222400.0,20.953,21.026,20.9257,20.9804,222400.0
2015-02-17 10:30:00,23.0,23.03,22.91,22.94,132000.0,20.9895,21.0169,20.9074,20.9348,132000.0
2015-02-17 11:00:00,22.95,23.02,22.91,23.02,132400.0,20.9439,21.0078,20.9074,21.0078,132400.0
2015-02-17 11:30:00,23.02,23.06,23.0,23.04,54000.0,21.0078,21.0443,20.9895,21.026,54000.0
2015-02-17 12:00:00,23.04,23.07,23.02,23.05,77600.0,21.026,21.0534,21.0078,21.0352,77600.0
2015-02-17 12:30:00,23.05,23.12,23.05,23.11,211200.0,21.0352,21.099,21.0352,21.0899,211200.0
2015-02-17 13:00:00,23.11,23.25,23.1,23.23,352800.0,21.0899,21.2177,21.0808,21.1994,352800.0
2015-02-17 13:30:00,23.24,23.25,23.16,23.19,149600.0,21.2086,21.2177,21.1356,21.1629,149600.0
2015-02-17 14:00:00,23.17,23.2,23.14,23.16,179200.0,21.1447,21.1721,21.1173,21.1356,179200.0
2015-02-17 14:30:00,23.17,23.2,23.11,23.13,151600.0,21.1447,21.1721,21.0899,21.1082,151600.0
2015-02-17 15:00:00,23.14,23.2,23.13,23.18,131600.0,21.1173,21.1721,21.1082,21.1538,131600.0
2015-02-17 15:30:00,23.16,23.19,23.08,23.19,342400.0,21.1356,21.1629,21.0625,21.1629,342400.0
2015-02-18 09:30:00,23.03,23.11,22.99,23.05,405600.0,21.0169,21.0899,20.9804,21.0352,405600.0
2015-02-18 10:00:00,23.05,23.07,22.92,22.96,347200.0,21.0352,21.0534,20.9165,20.953,347200.0
2015-02-18 10:30:00,22.95,23.09,22.95,23.05,250000.0,20.9439,21.0717,20.9439,21.0352,250000.0
2015-02-18 11:00:00,23.07,23.09,23.03,23.08,67200.0,21.0534,21.0717,21.0169,21.0625,67200.0
2015-02-18 11:30:00,23.09,23.11,23.04,23.07,92800.0,21.0717,21.0899,21.026,21.0534,92800.0
2015-02-18 12:00:00,23.06,23.08,23.06,23.07,58400.0,21.0443,21.0625,21.0443,21.0534,58400.0
2015-02-18 12:30:00,23.07,23.07,22.97,22.98,170000.0,21.0534,21.0534,20.9622,20.9713,170000.0
2015-02-18 13:00:00,22.98,23.02,22.95,22.99,101200.0,20.9713,21.0078,20.9439,20.9804,101200.0
2015-02-18 13:30:00,22.99,23.04,22.99,23.0,155600.0,20.9804,21.026,20.9804,20.9895,155600.0
2015-02-18 14:00:00,23.01,23.19,23.0,23.02,358000.0,20.9987,21.1629,20.9895,21.0078,358000.0
2015-02-18 14:30:00,23.03,23.1,23.01,23.09,69200.0,21.0169,21.0808,20.9987,21.0717,69200.0
2015-02-18 15:00:00,23.1,23.21,23.1,23.19,174800.0,21.0808,21.1812,21.0808,21.1629,174800.0
2015-02-18 15:30:00,23.18,23.19,23.1,23.19,229200.0,21.1538,21.1629,21.0808,21.1629,229200.0
2015-02-19 09:30:00,22.95,23.02,22.89,23.01,473600.0,20.9439,21.0078,20.8892,20.9987,473600.0
2015-02-19 10:00:00,23.01,23.14,22.94,23.13,248400.0,20.9987,21.1173,20.9348,21.1082,248400.0
2015-02-19 10:30:00,23.13,23.17,23.11,23.13,129200.0,21.1082,21.1447,21.0899,21.1082,129200.0
2015-02-19 11:00:00,23.14,23.22,23.11,23.2,117200.0,21.1173,21.1903,21.0899,21.1721,117200.0
2015-02-19 11:30:00,23.21,23.27,23.21,23.23,217600.0,21.1812,21.2359,21.1812,21.1994,217600.0
2015-02-19 12:00:00,23.24,23.26,23.16,23.17,99600.0,21.2086,21.2268,21.1356,21.1447,99600.0
2015-02-19 12:30:00,23.16,23.16,23.03,23.11,118000.0,21.1356,21.1356,21.0169,21.0899,118000.0
2015-02-19 13:00:00,23.11,23.13,23.05,23.07,136400.0,21.0899,21.1082,21.0352,21.0534,136400.0
2015-02-19 13:30:00,23.06,23.17,23.06,23.16,114400.0,21.0443,21.1447,21.0443,21.1356,114400.0
2015-02-19 14:00:00,23.16,23.2,23.13,23.14,220800.0,21.1356,21.1721,21.1082,21.1173,220800.0
2015-02-19 14:30:00,23.13,23.17,23.1,23.16,89200.0,21.1082,21.1447,21.0808,21.1356,89200.0
2015-02-19 15:00:00,23.17,23.22,23.15,23.15,102800.0,21.1447,21.1903,21.1264,21.1264,102800.0
2015-02-19 15:30:00,23.17,23.18,23.08,23.14,326400.0,21.1447,21.1538,21.0625,21.1173,326400.0
2015-02-20 09:30:00,22.96,23.08,22.75,22.78,1136800.0,20.953,21.0625,20.7614,20.7888,1136800.0
2015-02-20 10:00:00,22.75,22.92,22.72,22.84,264800.0,20.7614,20.9165,20.734,20.8435,264800.0
2015-02-20 10:30:00,22.83,23.08,22.8,23.02,318800.0,20.8344,21.0625,20.807,21.0078,318800.0
2015-02-20 11:00:00,23.05,23.08,22.99,23.04,93600.0,21.0352,21.0625,20.9804,21.026,93600.0
2015-02-20 11:30:00,23.03,23.06,22.99,23.05,68800.0,21.0169,21.0443,20.9804,21.0352,68800.0
2015-02-20 12:00:00,23.06,23.11,23.04,23.06,146000.0,21.0443,21.0899,21.026,21.0443,146000.0
2015-02-20 12:30:00,23.07,23.24,23.03,23.18,304000.0,21.0534,21.2086,21.0169,21.1538,304000.0
2015-02-20 13:00:00,23.16,23.29,23.15,23.24,222400.0,21.1356,21.2542,21.1264,21.2086,222400.0
2015-02-20 13:30:00,23.26,23.4,23.25,23.38,460800.0,21.2268,21.3546,21.2177,21.3363,460800.0
2015-02-20 14:00:00,23.38,23.46,23.36,23.38,291200.0,21.3363,21.4093,21.3181,21.3363,291200.0
2015-02-20 14:30:00,23.38,23.45,23.34,23.44,238000.0,21.3363,21.4002,21.2998,21.3911,238000.0
2015-02-20 15:00:00,23.45,23.56,23.45,23.53,372800.0,21.4002,21.5006,21.4002,21.4732,372800.0
2015-02-20 15:30:00,23.53,23.55,23.47,23.55,701600.0,21.4732,21.4915,21.4185,21.4915,701600.0
2015-02-23 09:30:00,23.45,23.46,23.29,23.38,382400.0,21.4002,21.4093,21.2542,21.3363,382400.0
2015-02-23 10:00:00,23.39,23.41,23.31,23.38,220000.0,21.3454,21.3637,21.2724,21.3363,220000.0
2015-02-23 10:30:00,23.39,23.44,23.37,23.43,95600.0,21.3454,21.3911,21.3272,21.382,95600.0
2015-02-23 11:00:00,23.42,23.49,23.41,23.48,140000.0,21.3728,21.4367,21.3637,21.4276,140000.0
2015-02-23 11:30:00,23.48,23.5,23.46,23.47,106400.0,21.4276,21.4458,21.4093,21.4185,106400.0
2015-02-23 12:00:00,23.49,23.49,23.42,23.44,116800.0,21.4367,21.4367,21.3728,21.3911,116800.0
2015-02-23 12:30:00,23.42,23.45,23.35,23.4,79200.0,21.3728,21.4002,21.3089,21.3546,79200.0
2015-02-23 13:00:00,23.4,23.43,23.37,23.4,126800.0,21.3546,21.382,21.3272,21.3546,126800.0
2015-02-23 13:30:00,23.4,23.49,23.4,23.45,96000.0,21.3546,21.4367,21.3546,21.4002,96000.0
2015-02-23 14:00:00,23.44,23.48,23.43,23.47,108000.0,21.3911,21.4276,21.382,21.4185,108000.0
2015-02-23 14:30:00,23.46,23.46,23.36,23.38,40400.0,21.4093,21.4093,21.3181,21.3363,40400.0
2015-02-23 15:00:00,23.38,23.39,23.31,23.38,116000.0,21.3363,21.3454,21.2724,21.3363,116000.0
2015-02-23 15:30:00,23.38,23.53,23.37,23.53,461200.0,21.3363,21.4732,21.3272,21.4732,461200.0
2015-02-24 09:30:00,23.51,23.59,23.48,23.5,398800.0,21.455,21.528,21.4276,21.4458,398800.0
2015-02-24 10:00:00,23.52,23.68,23.4,23.65,397600.0,21.4641,21.6101,21.3546,21.5827,397600.0
2015-02-24 10:30:00,23.65,23.67,23.61,23.63,282400.0,21.5827,21.601,21.5462,21.5645,282400.0
2015-02-24 11:00:00,23.66,23.76,23.64,23.73,339600.0,21.5918,21.6831,21.5736,21.6557,339600.0
2015-02-24 11:30:00,23.74,23.75,23.67,23.68,224000.0,21.6649,21.674,21.601,21.6101,224000.0
2015-02-24 12:00:00,23.65,23.7,23.64,23.65,50000.0,21.5827,21.6284,21.5736,21.5827,50000.0
2015-02-24 12:30:00,23.64,23.66,23.5,23.65,248400.0,21.5736,21.5918,21.4458,21.5827,248400.0
2015-02-24 13:00:00,23.63,23.65,23.59,23.63,120400.0,21.5645,21.5827,21.528,21.5645,120400.0
2015-02-24 13:30:00,23.64,23.71,23.63,23.7,133200.0,21.5736,21.6375,21.5645,21.6284,133200.0
2015-02-24 14:00:00,23.7,23.71,23.64,23.66,76400.0,21.6284,21.6375,21.5736,21.5918,76400.0
2015-02-24 14:30:00,23.66,23.72,23.64,23.71,56000.0,21.5918,21.6466,21.5736,21.6375,56000.0
2015-02-24 15:00:00,23.72,23.79,23.71,23.78,105600.0,21.6466,21.7105,21.6375,21.7014,105600.0
2015-02-24 15:30:00,23.78,23.82,23.71,23.74,374000.0,21.7014,21.7379,21.6375,21.6649,374000.0
2015-02-25 09:30:00,23.68,23.73,23.59,23.63,287600.0,21.6101,21.6557,21.528,21.5645,287600.0
2015-02-25 10:00:00,23.62,23.68,23.62,23.65,113600.0,21.5553,21.6101,21.5553,21.5827,113600.0
2015-02-25 10:30:00,23.63,23.71,23.6,23.68,242800.0,21.5645,21.6375,21.5371,21.6101,242800.0
2015-02-25 11:00:00,23.68,23.72,23.64,23.72,66800.0,21.6101,21.6466,21.5736,21.6466,66800.0
2015-02-25 11:30:00,23.72,23.77,23.7,23.74,243600.0,21.6466,21.6922,21.6284,21.6649,243600.0
2015-02-25 12:00:00,23.73,23.75,23.73,23.73,135600.0,21.6557,21.674,21.6557,21.6557,135600.0
2015-02-25 12:30:00,23.74,23.78,23.73,23.76,48800.0,21.6649,21.7014,21.6557,21.6831,48800.0
2015-02-25 13:00:00,23.76,23.79,23.74,23.79,144800.0,21.6831,21.7105,21.6649,21.7105,144800.0
2015-02-25 13:30:00,23.81,23.88,23.8,23.84,197600.0,21.7287,21.7926,21.7196,21.7561,197600.0
2015-02-25 14:00:00,23.84,23.85,23.75,23.76,130400.0,21.7561,21.7652,21.674,21.6831,130400.0
2015-02-25 14:30:00,23.77,23.78,23.57,23.65,420400.0,21.6922,21.7014,21.5097,21.5827,420400.0
2015-02-25 15:00:00,23.65,23.65,23.54,23.57,334800.0,21.5827,21.5827,21.4823,21.5097,334800.0
2015-02-25 15:30:00,23.57,23.7,23.57,23.67,390400.0,21.5097,21.6284,21.5097,21.601,390400.0
2015-02-26 09:30:00,23.64,23.67,23.41,23.43,328800.0,21.5736,21.601,21.3637,21.382,328800.0
2015-02-26 10:00:00,23.42,23.55,23.42,23.52,214800.0,21.3728,21.4915,21.3728,21.4641,214800.0
2015-02-26 10:30:00,23.53,23.62,23.5,23.6,102800.0,21.4732,21.5553,21.4458,21.5371,102800.0
2015-02-26 11:00:00,23.61,23.7,23.6,23.64,176800.0,21.5462,21.6284,21.5371,21.5736,176800.0
2015-02-26 11:30:00,23.65,23.68,23.63,23.63,56800.0,21.5827,21.6101,21.5645,21.5645,56800.0
2015-02-26 12:00:00,23.61,23.61,23.51,23.58,62400.0,21.5462,21.5462,21.455,21.5188,62400.0
2015-02-26 12:30:00,23.58,23.67,23.56,23.66,91600.0,21.5188,21.601,21.5006,21.5918,91600.0
2015-02-26 13:00:00,23.65,23.66,23.54,23.59,105600.0,21.5827,21.5918,21.4823,21.528,105600.0
2015-02-26 13:30:00,23.58,23.61,23.58,23.58,50000.0,21.5188,21.5462,21.5188,21.5188,50000.0
2015-02-26 14:00:00,23.59,23.6,23.47,23.47,85600.0,21.528,21.5371,21.4185,21.4185,85600.0
2015-02-26 14:30:00,23.46,23.49,23.41,23.44,177200.0,21.4093,21.4367,21.3637,21.3911,177200.0
2015-02-26 15:00:00,23.45,23.53,23.34,23.52,366000.0,21.4002,21.4732,21.2998,21.4641,366000.0
2015-02-26 15:30:00,23.53,23.62,23.5,23.6,572400.0,21.4732,21.5553,21.4458,21.5371,572400.0
2015-02-27 09:30:00,23.55,23.6,23.4,23.5,290400.0,21.4915,21.5371,21.3546,21.4458,290400.0
2015-02-27 10:00:00,23.48,23.58,23.47,23.57,194800.0,21.4276,21.5188,21.4185,21.5097,194800.0
2015-02-27 10:30:00,23.58,23.64,23.53,23.63,172400.0,21.5188,21.5736,21.4732,21.5645,172400.0
2015-02-27 11:00:00,23.62,23.62,23.52,23.53,114800.0,21.5553,21.5553,21.4641,21.4732,114800.0
2015-02-27 11:30:00,23.54,23.6,23.53,23.57,79600.0,21.4823,21.5371,21.4732,21.5097,79600.0
2015-02-27 12:00:00,23.6,23.64,23.58,23.63,42800.0,21.5371,21.5736,21.5188,21.5645,42800.0
2015-02-27 12:30:00,23.64,23.64,23.57,23.58,19600.0,21.5736,21.5736,21.5097,21.5188,19600.0
2015-02-27 13:00:00,23.59,23.59,23.5,23.52,111200.0,21.528,21.528,21.4458,21.4641,111200.0
2015-02-27 13:30:00,23.52,23.55,23.5,23.54,79600.0,21.4641,21.4915,21.4458,21.4823,79600.0
2015-02-27 14:00:00,23.55,23.57,23.5,23.52,66400.0,21.4915,21.5097,21.4458,21.4641,66400.0
2015-02-27 14:30:00,23.51,23.52,23.39,23.4,222400.0,21.455,21.4641,21.3454,21.3546,222400.0
2015-02-27 15:00:00,23.42,23.47,23.36,23.47,290800.0,21.3728,21.4185,21.3181,21.4185,290800.0
2015-02-27 15:30:00,23.47,23.47,23.34,23.35,512400.0,21.4185,21.4185,21.2998,21.3089,512400.0
2015-03-02 09:30:00,23.38,23.55,23.36,23.53,339200.0,21.3363,21.4915,21.3181,21.4732,339200.0
2015-03-02 10:00:00,23.55,23.66,23.54,23.66,251200.0,21.4915,21.5918,21.4823,21.5918,251200.0
2015-03-02 10:30:00,23.67,23.7,23.61,23.65,125200.0,21.601,21.6284,21.5462,21.5827,125200.0
2015-03-02 11:00:00,23.64,23.66,23.59,23.63,100800.0,21.5736,21.5918,21.528,21.5645,100800.0
2015-03-02 11:30:00,23.64,23.71,23.63,23.63,104000.0,21.5736,21.6375,21.5645,21.5645,104000.0
2015-03-02 12:00:00,23.64,23.64,23.53,23.53,210000.0,21.5736,21.5736,21.4732,21.4732,210000.0
2015-03-02 12:30:00,23.54,23.6,23.53,23.6,145200.0,21.4823,21.5371,21.4732,21.5371,145200.0
2015-03-02 13:00:00,23.58,23.61,23.58,23.59,145600.0,21.5188,21.5462,21.5188,21.528,145600.0
2015-03-02 13:30:00,23.61,23.67,23.6,23.65,78400.0,21.5462,21.601,21.5371,21.5827,78400.0
2015-03-02 14:00:00,23.66,23.67,23.58,23.58,117600.0,21.5918,21.601,21.5188,21.5188,117600.0
2015-03-02 14:30:00,23.59,23.68,23.57,23.67,150000.0,21.528,21.6101,21.5097,21.601,150000.0
2015-03-02 15:00:00,23.67,23.73,23.65,23.72,276800.0,21.601,21.6557,21.5827,21.6466,276800.0
2015-03-02 15:30:00,23.72,23.8,23.72,23.79,507200.0,21.6466,21.7196,21.6466,21.7105,507200.0
2015-03-03 09:30:00,23.61,23.65,23.36,23.42,699600.0,21.5462,21.5827,21.3181,21.3728,699600.0
2015-03-03 10:00:00,23.4,23.52,23.4,23.44,214400.0,21.3546,21.4641,21.3546,21.3911,214400.0
2015-03-03 10:30:00,23.45,23.5,23.39,23.42,266400.0,21.4002,21.4458,21.3454,21.3728,266400.0
2015-03-03 11:00:00,23.42,23.44,23.34,23.36,344000.0,21.3728,21.3911,21.2998,21.3181,344000.0
2015-03-03 11:30:00,23.36,23.36,23.17,23.28,460000.0,21.3181,21.3181,21.1447,21.2451,460000.0
2015-03-03 12:00:00,23.27,23.28,23.14,23.21,310000.0,21.2359,21.2451,21.1173,21.1812,310000.0
2015-03-03 12:30:00,23.21,23.37,23.19,23.36,208800.0,21.1812,21.3272,21.1629,21.3181,208800.0
2015-03-03 13:00:00,23.37,23.4,23.32,23.39,327200.0,21.3272,21.3546,21.2816,21.3454,327200.0
2015-03-03 13:30:00,23.4,23.42,23.34,23.36,193600.0,21.3546,21.3728,21.2998,21.3181,193600.0
2015-03-03 14:00:00,23.36,23.52,23.36,23.52,176800.0,21.3181,21.4641,21.3181,21.4641,176800.0
2015-03-03 14:30:00,23.52,23.53,23.39,23.46,253600.0,21.4641,21.4732,21.3454,21.4093,253600.0
2015-03-03 15:00:00,23.45,23.5,23.4,23.49,349600.0,21.4002,21.4458,21.3546,21.4367,349600.0
2015-03-03 15:30:00,23.49,23.52,23.42,23.49,522000.0,21.4367,21.4641,21.3728,21.4367,522000.0
2015-03-04 09:30:00,23.23,23.25,22.9,22.99,1018400.0,21.1994,21.2177,20.8983,20.9804,1018400.0
2015-03-04 10:00:00,22.96,23.03,22.83,22.91,430000.0,20.953,21.0169,20.8344,20.9074,430000.0
2015-03-04 10:30:00,22.9,23.02,22.88,22.98,348000.0,20.8983,21.0078,20.88,20.9713,348000.0
2015-03-04 11:00:00,22.98,23.14,22.97,23.09,363200.0,20.9713,21.1173,20.9622,21.0717,363200.0
2015-03-04 11:30:00,23.12,23.17,23.1,23.11,106800.0,21.099,21.1447,21.0808,21.0899,106800.0
2015-03-04 12:00:00,23.11,23.24,23.11,23.21,109200.0,21.0899,21.2086,21.0899,21.1812,109200.0
2015-03-04 12:30:00,23.22,23.28,23.19,23.2,162000.0,21.1903,21.2451,21.1629,21.1721,162000.0
2015-03-04 13:00:00,23.18,23.25,23.16,23.22,104400.0,21.1538,21.2177,21.1356,21.1903,104400.0
2015-03-04 13:30:00,23.22,23.23,23.07,23.09,154800.0,21.1903,21.1994,21.0534,21.0717,154800.0
2015-03-04 14:00:00,23.1,23.14,23.04,23.1,230400.0,21.0808,21.1173,21.026,21.0808,230400.0
2015-03-04 14:30:00,23.1,23.2,23.07,23.2,129200.0,21.0808,21.1721,21.0534,21.1721,129200.0
2015-03-04 15:00:00,23.2,23.21,23.13,23.18,152800.0,21.1721,21.1812,21.1082,21.1538,152800.0
2015-03-04 15:30:00,23.19,23.24,23.16,23.19,358800.0,21.1629,21.2086,21.1356,21.1629,358800.0
2015-03-05 09:30:00,23.33,23.33,23.16,23.31,572000.0,21.2907,21.2907,21.1356,21.2724,572000.0
2015-03-05 10:00:00,23.29,23.36,23.27,23.34,196000.0,21.2542,21.3181,21.2359,21.2998,196000.0
2015-03-05 10:30:00,23.36,23.38,23.33,23.34,94000.0,21.3181,21.3363,21.2907,21.2998,94000.0
2015-03-05 11:00:00,23.33,23.34,23.17,23.24,321600.0,21.2907,21.2998,21.1447,21.2086,321600.0
2015-03-05 11:30:00,23.24,23.32,23.24,23.32,85600.0,21.2086,21.2816,21.2086,21.2816,85600.0
2015-03-05 12:00:00,23.32,23.32,23.21,23.22,113200.0,21.2816,21.2816,21.1812,21.1903,113200.0
2015-03-05 12:30:00,23.22,23.25,23.07,23.1,212000.0,21.1903,21.2177,21.0534,21.0808,212000.0
2015-03-05 13:00:00,23.1,23.21,23.1,23.2,134400.0,21.0808,21.1812,21.0808,21.1721,134400.0
2015-03-05 13:30:00,23.18,23.24,23.18,23.24,110400.0,21.1538,21.2086,21.1538,21.2086,110400.0
2015-03-05 14:00:00,23.24,23.29,23.24,23.26,113200.0,21.2086,21.2542,21.2086,21.2268,113200.0
2015-03-05 14:30:00,23.26,23.33,23.22,23.29,217200.0,21.2268,21.2907,21.1903,21.2542,217200.0
2015-03-05 15:00:00,23.29,23.3,23.22,23.3,51200.0,21.2542,21.2633,21.1903,21.2633,51200.0
2015-03-05 15:30:00,23.3,23.31,23.22,23.26,382400.0,21.2633,21.2724,21.1903,21.2268,382400.0
2015-03-06 09:30:00,22.91,23.08,22.88,23.07,544800.0,20.9074,21.0625,20.88,21.0534,544800.0
2015-03-06 10:00:00,23.07,23.08,22.95,23.06,435600.0,21.0534,21.0625,20.9439,21.0443,435600.0
2015-03-06 10:30:00,23.05,23.08,22.86,22.92,278400.0,21.0352,21.0625,20.8618,20.9165,278400.0
2015-03-06 11:00:00,22.9,22.9,22.63,22.65,1408400.0,20.8983,20.8983,20.6519,20.6701,1408400.0
2015-03-06 11:30:00,22.65,22.65,22.5,22.58,362000.0,20.6701,20.6701,20.5332,20.6063,362000.0
2015-03-06 12:00:00,22.6,22.64,22.39,22.45,402800.0,20.6245,20.661,20.4329,20.4876,402800.0
2015-03-06 12:30:00,22.46,22.55,22.39,22.48,294000.0,20.4967,20.5789,20.4329,20.515,294000.0
2015-03-06 13:00:00,22.48,22.52,22.36,22.44,255200.0,20.515,20.5515,20.4055,20.4785,255200.0
2015-03-06 13:30:00,22.44,22.44,22.3,22.42,171600.0,20.4785,20.4785,20.3507,20.4602,171600.0
2015-03-06 14:00:00,22.43,22.52,22.31,22.35,323200.0,20.4694,20.5515,20.3599,20.3964,323200.0
2015-03-06 14:30:00,22.35,22.38,22.22,22.25,252800.0,20.3964,20.4237,20.2777,20.3051,252800.0
2015-03-06 15:00:00,22.25,22.42,22.25,22.27,324800.0,20.3051,20.4602,20.3051,20.3233,324800.0
2015-03-06 15:30:00,22.25,22.32,22.15,22.27,1086800.0,20.3051,20.369,20.2138,20.3233,1086800.0
2015-03-09 09:30:00,22.34,22.45,22.31,22.43,440000.0,20.3872,20.4876,20.3599,20.4694,440000.0
2015-03-09 10:00:00,22.43,22.5,22.38,22.41,236000.0,20.4694,20.5332,20.4237,20.4511,236000.0
2015-03-09 10:30:00,22.4,22.52,22.4,22.47,245600.0,20.442,20.5515,20.442,20.5059,245600.0
2015-03-09 11:00:00,22.46,22.55,22.4,22.51,126400.0,20.4967,20.5789,20.442,20.5424,126400.0
2015-03-09 11:30:00,22.52,22.54,22.44,22.47,186000.0,20.5515,20.5697,20.4785,20.5059,186000.0
2015-03-09 12:00:00,22.47,22.47,22.4,22.41,106800.0,20.5059,20.5059,20.442,20.4511,106800.0
2015-03-09 12:30:00,22.43,22.54,22.43,22.54,83200.0,20.4694,20.5697,20.4694,20.5697,83200.0
2015-03-09 13:00:00,22.53,22.57,22.5,22.57,68000.0,20.5606,20.5971,20.5332,20.5971,68000.0
2015-03-09 13:30:00,22.57,22.69,22.57,22.64,347600.0,20.5971,20.7066,20.5971,20.661,347600.0
2015-03-09 14:00:00,22.64,22.64,22.56,22.57,91200.0,20.661,20.661,20.588,20.5971,91200.0
2015-03-09 14:30:00,22.57,22.64,22.5,22.61,97600.0,20.5971,20.661,20.5332,20.6336,97600.0
2015-03-09 15:00:00,22.61,22.66,22.56,22.61,65600.0,20.6336,20.6793,20.588,20.6336,65600.0
2015-03-09 15:30:00,22.59,22.65,22.54,22.56,378000.0,20.6154,20.6701,20.5697,20.588,378000.0
2015-03-10 09:30:00,22.01,22.04,21.79,21.9,858800.0,20.0861,20.1135,19.8853,19.9857,858800.0
2015-03-10 10:00:00,21.87,21.94,21.72,21.81,511600.0,19.9583,20.0222,19.8214,19.9036,511600.0
2015-03-10 10:30:00,21.81,21.87,21.68,21.81,420800.0,19.9036,19.9583,19.7849,19.9036,420800.0
2015-03-10 11:00:00,21.81,22.0,21.81,21.91,218800.0,19.9036,20.0769,19.9036,19.9948,218800.0
2015-03-10 11:30:00,21.92,21.93,21.65,21.65,465600.0,20.0039,20.0131,19.7575,19.7575,465600.0
2015-03-10 12:00:00,21.65,21.72,21.57,21.6,418400.0,19.7575,19.8214,19.6845,19.7119,418400.0
2015-03-10 12:30:00,21.58,21.71,21.56,21.65,320400.0,19.6937,19.8123,19.6754,19.7575,320400.0
2015-03-10 13:00:00,21.66,21.78,21.63,21.73,414400.0,19.7667,19.8762,19.7393,19.8306,414400.0
2015-03-10 13:30:00,21.71,21.72,21.64,21.68,274800.0,19.8123,19.8214,19.7484,19.7849,274800.0
2015-03-10 14:00:00,21.67,21.76,21.54,21.54,330400.0,19.7758,19.8579,19.6572,19.6572,330400.0
2015-03-10 14:30:00,21.55,21.65,21.54,21.55,186800.0,19.6663,19.7575,19.6572,19.6663,186800.0
2015-03-10 15:00:00,21.55,21.7,21.52,21.6,347200.0,19.6663,19.8032,19.6389,19.7119,347200.0
2015-03-10 15:30:00,21.6,21.63,21.46,21.47,1254800.0,19.7119,19.7393,19.5842,19.5933,1254800.0
2015-03-11 09:30:00,21.55,21.6,21.47,21.55,486400.0,19.6663,19.7119,19.5933,19.6663,486400.0
2015-03-11 10:00:00,21.54,21.62,21.47,21.52,257200.0,19.6572,19.7302,19.5933,19.6389,257200.0
2015-03-11 10:30:00,21.51,21.55,21.31,21.42,370000.0,19.6298,19.6663,19.4473,19.5476,370000.0
2015-03-11 11:00:00,21.41,21.52,21.38,21.52,355600.0,19.5385,19.6389,19.5111,19.6389,355600.0
2015-03-11 11:30:00,21.52,21.56,21.49,21.52,292000.0,19.6389,19.6754,19.6115,19.6389,292000.0
2015-03-11 12:00:00,21.51,21.56,21.43,21.45,98800.0,19.6298,19.6754,19.5568,19.575,98800.0
2015-03-11 12:30:00,21.47,21.58,21.44,21.52,154800.0,19.5933,19.6937,19.5659,19.6389,154800.0
2015-03-11 13:00:00,21.52,21.56,21.49,21.52,119600.0,19.6389,19.6754,19.6115,19.6389,119600.0
2015-03-11 13:30:00,21.52,21.52,21.31,21.4,236800.0,19.6389,19.6389,19.4473,19.5294,236800.0
2015-03-11 14:00:00,21.4,21.52,21.38,21.48,228800.0,19.5294,19.6389,19.5111,19.6024,228800.0
2015-03-11 14:30:00,21.48,21.54,21.43,21.52,284400.0,19.6024,19.6572,19.5568,19.6389,284400.0
2015-03-11 15:00:00,21.51,21.52,21.33,21.33,350800.0,19.6298,19.6389,19.4655,19.4655,350800.0
2015-03-11 15:30:00,21.33,21.36,21.27,21.3,514800.0,19.4655,19.4929,19.4108,19.4381,514800.0
2015-03-12 09:30:00,21.53,21.9,21.52,21.83,722000.0,19.648,19.9857,19.6389,19.9218,722000.0
2015-03-12 10:00:00,21.86,21.87,21.75,21.84,428400.0,19.9492,19.9583,19.8488,19.9309,428400.0
2015-03-12 10:30:00,21.83,21.89,21.76,21.85,423200.0,19.9218,19.9766,19.8579,19.9401,423200.0
2015-03-12 11:00:00,21.86,21.99,21.83,21.95,269600.0,19.9492,20.0678,19.9218,20.0313,269600.0
2015-03-12 11:30:00,21.97,21.99,21.9,21.93,338800.0,20.0496,20.0678,19.9857,20.0131,338800.0
2015-03-12 12:00:00,21.92,21.92,21.88,21.9,119200.0,20.0039,20.0039,19.9674,19.9857,119200.0
2015-03-12 12:30:00,21.91,21.93,21.85,21.9,122800.0,19.9948,20.0131,19.9401,19.9857,122800.0
2015-03-12 13:00:00,21.9,21.97,21.89,21.93,124000.0,19.9857,20.0496,19.9766,20.0131,124000.0
2015-03-12 13:30:00,21.91,21.99,21.89,21.95,80800.0,19.9948,20.0678,19.9766,20.0313,80800.0
2015-03-12 14:00:00,21.95,21.97,21.92,21.96,108800.0,20.0313,20.0496,20.0039,20.0404,108800.0
2015-03-12 14:30:00,21.97,22.05,21.9,22.04,200400.0,20.0496,20.1226,19.9857,20.1135,200400.0
2015-03-12 15:00:00,22.04,22.12,22.04,22.1,279200.0,20.1135,20.1865,20.1135,20.1682,279200.0
2015-03-12 15:30:00,22.11,22.14,22.06,22.12,649200.0,20.1773,20.2047,20.1317,20.1865,649200.0
2015-03-13 09:30:00,22.0,22.06,21.83,21.91,898000.0,20.0769,20.1317,19.9218,19.9948,898000.0
2015-03-13 10:00:00,21.89,21.95,21.71,21.74,528400.0,19.9766,20.0313,19.8123,19.8397,528400.0
2015-03-13 10:30:00,21.71,21.83,21.47,21.49,704400.0,19.8123,19.9218,19.5933,19.6115,704400.0
2015-03-13 11:00:00,21.47,21.61,21.39,21.41,532000.0,19.5933,19.721,19.5203,19.5385,532000.0
2015-03-13 11:30:00,21.4,21.48,21.31,21.48,672000.0,19.5294,19.6024,19.4473,19.6024,672000.0
2015-03-13 12:00:00,21.46,21.51,21.35,21.46,892400.0,19.5842,19.6298,19.4838,19.5842,892400.0
2015-03-13 12:30:00,21.49,21.6,21.48,21.58,196000.0,19.6115,19.7119,19.6024,19.6937,196000.0
2015-03-13 13:00:00,21.55,21.56,21.38,21.39,108400.0,19.6663,19.6754,19.5111,19.5203,108400.0
2015-03-13 13:30:00,21.38,21.51,21.37,21.47,139600.0,19.5111,19.6298,19.502,19.5933,139600.0
2015-03-13 14:00:00,21.47,21.47,21.38,21.47,156800.0,19.5933,19.5933,19.5111,19.5933,156800.0
2015-03-13 14:30:00,21.47,21.48,21.32,21.46,189600.0,19.5933,19.6024,19.4564,19.5842,189600.0
2015-03-13 15:00:00,21.47,21.59,21.42,21.59,339200.0,19.5933,19.7028,19.5476,19.7028,339200.0
2015-03-13 15:30:00,21.6,21.8,21.52,21.7,1038800.0,19.7119,19.8944,19.6389,19.8032,1038800.0
2015-03-16 09:30:00,21.99,22.31,21.97,22.28,914800.0,20.0678,20.3599,20.0496,20.3325,914800.0
2015-03-16 10:00:00,22.27,22.36,22.27,22.29,445200.0,20.3233,20.4055,20.3233,20.3416,445200.0
2015-03-16 10:30:00,22.31,22.33,22.25,22.33,246800.0,20.3599,20.3781,20.3051,20.3781,246800.0
2015-03-16 11:00:00,22.33,22.43,22.31,22.37,254400.0,20.3781,20.4694,20.3599,20.4146,254400.0
2015-03-16 11:30:00,22.38,22.45,22.36,22.41,176400.0,20.4237,20.4876,20.4055,20.4511,176400.0
2015-03-16 12:00:00,22.42,22.42,22.32,22.36,231200.0,20.4602,20.4602,20.369,20.4055,231200.0
2015-03-16 12:30:00,22.35,22.41,22.33,22.37,184800.0,20.3964,20.4511,20.3781,20.4146,184800.0
2015-03-16 13:00:00,22.36,22.37,22.29,22.36,127200.0,20.4055,20.4146,20.3416,20.4055,127200.0
2015-03-16 13:30:00,22.36,22.44,22.36,22.41,148000.0,20.4055,20.4785,20.4055,20.4511,148000.0
2015-03-16 14:00:00,22.4,22.48,22.38,22.47,234000.0,20.442,20.515,20.4237,20.5059,234000.0
2015-03-16 14:30:00,22.47,22.55,22.45,22.54,321600.0,20.5059,20.5789,20.4876,20.5697,321600.0
2015-03-16 15:00:00,22.55,22.6,22.49,22.53,317200.0,20.5789,20.6245,20.5241,20.5606,317200.0
2015-03-16 15:30:00,22.54,22.6,22.5,22.59,871600.0,20.5697,20.6245,20.5332,20.6154,871600.0
2015-03-17 09:30:00,22.27,22.39,22.14,22.25,920400.0,20.3233,20.4329,20.2047,20.3051,920400.0
2015-03-17 10:00:00,22.25,22.3,22.2,22.29,282000.0,20.3051,20.3507,20.2595,20.3416,282000.0
2015-03-17 10:30:00,22.3,22.34,22.24,22.26,241200.0,20.3507,20.3872,20.296,20.3142,241200.0
2015-03-17 11:00:00,22.26,22.26,22.05,22.16,446400.0,20.3142,20.3142,20.1226,20.223,446400.0
2015-03-17 11:30:00,22.13,22.2,22.11,22.2,182000.0,20.1956,20.2595,20.1773,20.2595,182000.0
2015-03-17 12:00:00,22.18,22.22,22.11,22.21,107600.0,20.2412,20.2777,20.1773,20.2686,107600.0
2015-03-17 12:30:00,22.21,22.34,22.18,22.34,347200.0,20.2686,20.3872,20.2412,20.3872,347200.0
2015-03-17 13:00:00,22.33,22.4,22.29,22.36,336000.0,20.3781,20.442,20.3416,20.4055,336000.0
2015-03-17 13:30:00,22.35,22.44,22.31,22.41,255200.0,20.3964,20.4785,20.3599,20.4511,255200.0
2015-03-17 14:00:00,22.44,22.47,22.32,22.33,274800.0,20.4785,20.5059,20.369,20.3781,274800.0
2015-03-17 14:30:00,22.32,22.39,22.29,22.38,189600.0,20.369,20.4329,20.3416,20.4237,189600.0
2015-03-17 15:00:00,22.38,22.49,22.38,22.47,239200.0,20.4237,20.5241,20.4237,20.5059,239200.0
2015-03-17 15:30:00,22.47,22.51,22.35,22.38,498800.0,20.5059,20.5424,20.3964,20.4237,498800.0
2015-03-18 09:30:00,22.19,22.19,22.04,22.09,655600.0,20.2503,20.2503,20.1135,20.1591,655600.0
2015-03-18 10:00:00,22.1,22.24,22.09,22.21,279600.0,20.1682,20.296,20.1591,20.2686,279600.0
2015-03-18 10:30:00,22.22,22.23,22.13,22.22,153600.0,20.2777,20.2868,20.1956,20.2777,153600.0
2015-03-18 11:00:00,22.22,22.25,22.11,22.11,115600.0,20.2777,20.3051,20.1773,20.1773,115600.0
2015-03-18 11:30:00,22.11,22.18,22.1,22.16,148800.0,20.1773,20.2412,20.1682,20.223,148800.0
2015-03-18 12:00:00,22.15,22.16,22.05,22.1,270800.0,20.2138,20.223,20.1226,20.1682,270800.0
2015-03-18 12:30:00,22.09,22.16,22.07,22.07,77200.0,20.1591,20.223,20.1408,20.1408,77200.0
2015-03-18 13:00:00,22.08,22.1,22.01,22.04,165200.0,20.15,20.1682,20.0861,20.1135,165200.0
2015-03-18 13:30:00,22.05,22.17,21.94,22.15,297200.0,20.1226,20.2321,20.0222,20.2138,297200.0
2015-03-18 14:00:00,22.17,23.05,22.13,22.95,2094400.0,20.2321,21.0352,20.1956,20.9439,2094400.0
2015-03-18 14:30:00,22.95,23.14,22.92,23.06,950800.0,20.9439,21.1173,20.9165,21.0443,950800.0
2015-03-18 15:00:00,23.06,23.43,23.03,23.26,849600.0,21.0443,21.382,21.0169,21.2268,849600.0
2015-03-18 15:30:00,23.24,23.29,23.08,23.17,995200.0,21.2086,21.2542,21.0625,21.1447,995200.0
2015-03-19 09:30:00,23.0,23.04,22.86,23.02,685600.0,20.9895,21.026,20.8618,21.0078,685600.0
2015-03-19 10:00:00,23.0,23.12,22.96,23.04,645600.0,20.9895,21.099,20.953,21.026,645600.0
2015-03-19 10:30:00,23.03,23.03,22.85,22.93,397200.0,21.0169,21.0169,20.8526,20.9257,397200.0
2015-03-19 11:00:00,22.92,22.98,22.87,22.9,390800.0,20.9165,20.9713,20.8709,20.8983,390800.0
2015-03-19 11:30:00,22.92,22.92,22.71,22.8,523600.0,20.9165,20.9165,20.7249,20.807,523600.0
2015-03-19 12:00:00,22.79,22.84,22.76,22.84,150800.0,20.7979,20.8435,20.7705,20.8435,150800.0
2015-03-19 12:30:00,22.84,22.84,22.72,22.75,274400.0,20.8435,20.8435,20.734,20.7614,274400.0
2015-03-19 13:00:00,22.75,22.95,22.72,22.92,281600.0,20.7614,20.9439,20.734,20.9165,281600.0
2015-03-19 13:30:00,22.93,22.93,22.8,22.82,198400.0,20.9257,20.9257,20.807,20.8253,198400.0
2015-03-19 14:00:00,22.83,22.96,22.81,22.85,624000.0,20.8344,20.953,20.8161,20.8526,624000.0
2015-03-19 14:30:00,22.88,22.93,22.82,22.92,137600.0,20.88,20.9257,20.8253,20.9165,137600.0
2015-03-19 15:00:00,22.92,22.97,22.8,22.87,266800.0,20.9165,20.9622,20.807,20.8709,266800.0
2015-03-19 15:30:00,22.88,22.95,22.82,22.85,664400.0,20.88,20.9439,20.8253,20.8526,664400.0
2015-03-20 09:30:00,23.23,23.33,23.2,23.27,1286800.0,21.1994,21.2907,21.1721,21.2359,1286800.0
2015-03-20 10:00:00,23.25,23.33,23.23,23.27,334400.0,21.2177,21.2907,21.1994,21.2359,334400.0
2015-03-20 10:30:00,23.28,23.43,23.28,23.41,257600.0,21.2451,21.382,21.2451,21.3637,257600.0
2015-03-20 11:00:00,23.41,23.51,23.4,23.49,478400.0,21.3637,21.455,21.3546,21.4367,478400.0
2015-03-20 11:30:00,23.49,23.52,23.45,23.48,328800.0,21.4367,21.4641,21.4002,21.4276,328800.0
2015-03-20 12:00:00,23.46,23.52,23.46,23.47,289200.0,21.4093,21.4641,21.4093,21.4185,289200.0
2015-03-20 12:30:00,23.48,23.59,23.47,23.57,204000.0,21.4276,21.528,21.4185,21.5097,204000.0
2015-03-20 13:00:00,23.58,23.66,23.56,23.62,376000.0,21.5188,21.5918,21.5006,21.5553,376000.0
2015-03-20 13:30:00,23.62,23.65,23.59,23.6,262800.0,21.5553,21.5827,21.528,21.5371,262800.0
2015-03-20 14:00:00,23.6,23.64,23.54,23.57,243200.0,21.5371,21.5736,21.4823,21.5097,243200.0
2015-03-20 14:30:00,23.56,23.63,23.55,23.63,309200.0,21.5006,21.5645,21.4915,21.5645,309200.0
2015-03-20 15:00:00,23.64,23.64,23.44,23.48,506800.0,21.5736,21.5736,21.3911,21.4276,506800.0
2015-03-20 15:30:00,23.47,23.58,23.45,23.45,842400.0,21.4185,21.5188,21.4002,21.4002,842400.0
2015-03-23 09:30:00,23.46,23.64,23.4,23.53,1104800.0,21.4093,21.5736,21.3546,21.4732,1104800.0
2015-03-23 10:00:00,23.55,23.68,23.54,23.61,482400.0,21.4915,21.6101,21.4823,21.5462,482400.0
2015-03-23 10:30:00,23.61,23.63,23.55,23.59,174800.0,21.5462,21.5645,21.4915,21.528,174800.0
2015-03-23 11:00:00,23.58,23.62,23.54,23.55,150800.0,21.5188,21.5553,21.4823,21.4915,150800.0
2015-03-23 11:30:00,23.56,23.58,23.5,23.58,213200.0,21.5006,21.5188,21.4458,21.5188,213200.0
2015-03-23 12:00:00,23.53,23.56,23.48,23.52,72000.0,21.4732,21.5006,21.4276,21.4641,72000.0
2015-03-23 12:30:00,23.54,23.61,23.53,23.55,82000.0,21.4823,21.5462,21.4732,21.4915,82000.0
2015-03-23 13:00:00,23.56,23.56,23.53,23.53,50800.0,21.5006,21.5006,21.4732,21.4732,50800.0
2015-03-23 13:30:00,23.52,23.57,23.5,23.55,53200.0,21.4641,21.5097,21.4458,21.4915,53200.0
2015-03-23 14:00:00,23.57,23.64,23.56,23.63,160800.0,21.5097,21.5736,21.5006,21.5645,160800.0
2015-03-23 14:30:00,23.63,23.63,23.53,23.56,80800.0,21.5645,21.5645,21.4732,21.5006,80800.0
2015-03-23 15:00:00,23.56,23.58,23.5,23.54,182800.0,21.5006,21.5188,21.4458,21.4823,182800.0
2015-03-23 15:30:00,23.53,23.54,23.33,23.33,449600.0,21.4732,21.4823,21.2907,21.2907,449600.0
2015-03-24 09:30:00,23.25,23.31,23.13,23.3,538800.0,21.2177,21.2724,21.1082,21.2633,538800.0
2015-03-24 10:00:00,23.32,23.38,23.28,23.3,177200.0,21.2816,21.3363,21.2451,21.2633,177200.0
2015-03-24 10:30:00,23.32,23.36,23.27,23.31,114400.0,21.2816,21.3181,21.2359,21.2724,114400.0
2015-03-24 11:00:00,23.31,23.45,23.28,23.41,138800.0,21.2724,21.4002,21.2451,21.3637,138800.0
2015-03-24 11:30:00,23.42,23.42,23.35,23.38,82800.0,21.3728,21.3728,21.3089,21.3363,82800.0
2015-03-24 12:00:00,23.36,23.39,23.29,23.29,89200.0,21.3181,21.3454,21.2542,21.2542,89200.0
2015-03-24 12:30:00,23.29,23.3,23.16,23.16,206000.0,21.2542,21.2633,21.1356,21.1356,206000.0
2015-03-24 13:00:00,23.16,23.23,23.06,23.06,280400.0,21.1356,21.1994,21.0443,21.0443,280400.0
2015-03-24 13:30:00,23.08,23.17,23.05,23.16,128000.0,21.0625,21.1447,21.0352,21.1356,128000.0
2015-03-24 14:00:00,23.15,23.15,23.0,23.03,198000.0,21.1264,21.1264,20.9895,21.0169,198000.0
2015-03-24 14:30:00,23.01,23.09,22.98,23.05,286000.0,20.9987,21.0717,20.9713,21.0352,286000.0
2015-03-24 15:00:00,23.06,23.14,22.97,22.97,236000.0,21.0443,21.1173,20.9622,20.9622,236000.0
2015-03-24 15:30:00,22.97,23.04,22.89,22.91,342000.0,20.9622,21.026,20.8892,20.9074,342000.0
2015-03-25 09:30:00,23.02,23.1,22.74,22.83,722000.0,21.0078,21.0808,20.7523,20.8344,722000.0
2015-03-25 10:00:00,22.81,22.97,22.78,22.91,287200.0,20.8161,20.9622,20.7888,20.9074,287200.0
2015-03-25 10:30:00,22.91,22.91,22.75,22.88,357200.0,20.9074,20.9074,20.7614,20.88,357200.0
2015-03-25 11:00:00,22.9,22.93,22.71,22.76,360400.0,20.8983,20.9257,20.7249,20.7705,360400.0
2015-03-25 11:30:00,22.76,22.76,22.35,22.44,851600.0,20.7705,20.7705,20.3964,20.4785,851600.0
2015-03-25 12:00:00,22.43,22.46,22.27,22.34,385200.0,20.4694,20.4967,20.3233,20.3872,385200.0
2015-03-25 12:30:00,22.32,22.35,22.21,22.33,318400.0,20.369,20.3964,20.2686,20.3781,318400.0
2015-03-25 13:00:00,22.32,22.35,22.16,22.26,257600.0,20.369,20.3964,20.223,20.3142,257600.0
2015-03-25 13:30:00,22.26,22.37,22.21,22.29,286800.0,20.3142,20.4146,20.2686,20.3416,286800.0
2015-03-25 14:00:00,22.29,22.36,22.21,22.36,264400.0,20.3416,20.4055,20.2686,20.4055,264400.0
2015-03-25 14:30:00,22.36,22.36,22.2,22.23,160000.0,20.4055,20.4055,20.2595,20.2868,160000.0
2015-03-25 15:00:00,22.24,22.24,22.05,22.06,303200.0,20.296,20.296,20.1226,20.1317,303200.0
2015-03-25 15:30:00,22.07,22.09,21.9,21.91,1144800.0,20.1408,20.1591,19.9857,19.9948,1144800.0
2015-03-26 09:30:00,21.67,21.84,21.51,21.61,1441200.0,19.7758,19.9309,19.6298,19.721,1441200.0
2015-03-26 10:00:00,21.6,21.64,21.39,21.6,708800.0,19.7119,19.7484,19.5203,19.7119,708800.0
2015-03-26 10:30:00,21.61,21.78,21.55,21.75,340800.0,19.721,19.8762,19.6663,19.8488,340800.0
2015-03-26 11:00:00,21.72,21.73,21.58,21.7,106800.0,19.8214,19.8306,19.6937,19.8032,106800.0
2015-03-26 11:30:00,21.68,21.93,21.67,21.93,257600.0,19.7849,20.0131,19.7758,20.0131,257600.0
2015-03-26 12:00:00,21.93,21.96,21.79,21.8,176000.0,20.0131,20.0404,19.8853,19.8944,176000.0
2015-03-26 12:30:00,21.81,21.94,21.75,21.91,188800.0,19.9036,20.0222,19.8488,19.9948,188800.0
2015-03-26 13:00:00,21.92,21.92,21.73,21.84,143600.0,20.0039,20.0039,19.8306,19.9309,143600.0
2015-03-26 13:30:00,21.86,22.1,21.85,22.05,351600.0,19.9492,20.1682,19.9401,20.1226,351600.0
2015-03-26 14:00:00,22.05,22.06,21.88,21.88,239600.0,20.1226,20.1317,19.9674,19.9674,239600.0
2015-03-26 14:30:00,21.87,21.98,21.79,21.8,147600.0,19.9583,20.0587,19.8853,19.8944,147600.0
2015-03-26 15:00:00,21.79,21.85,21.75,21.81,122000.0,19.8853,19.9401,19.8488,19.9036,122000.0
2015-03-26 15:30:00,21.8,21.95,21.73,21.76,320400.0,19.8944,20.0313,19.8306,19.8579,320400.0
2015-03-27 09:30:00,21.71,21.88,21.71,21.88,640000.0,19.8123,19.9674,19.8123,19.9674,640000.0
2015-03-27 10:00:00,21.85,21.94,21.65,21.81,535600.0,19.9401,20.0222,19.7575,19.9036,535600.0
2015-03-27 10:30:00,21.81,21.96,21.69,21.96,282400.0,19.9036,20.0404,19.794,20.0404,282400.0
2015-03-27 11:00:00,21.94,21.98,21.85,21.85,197200.0,20.0222,20.0587,19.9401,19.9401,197200.0
2015-03-27 11:30:00,21.87,21.91,21.76,21.84,206800.0,19.9583,19.9948,19.8579,19.9309,206800.0
2015-03-27 12:00:00,21.85,21.86,21.75,21.79,86400.0,19.9401,19.9492,19.8488,19.8853,86400.0
2015-03-27 12:30:00,21.77,21.87,21.77,21.87,129600.0,19.8671,19.9583,19.8671,19.9583,129600.0
2015-03-27 13:00:00,21.87,21.88,21.79,21.82,67200.0,19.9583,19.9674,19.8853,19.9127,67200.0
2015-03-27 13:30:00,21.84,21.88,21.78,21.84,70400.0,19.9309,19.9674,19.8762,19.9309,70400.0
2015-03-27 14:00:00,21.85,21.89,21.81,21.83,66400.0,19.9401,19.9766,19.9036,19.9218,66400.0
2015-03-27 14:30:00,21.82,21.84,21.79,21.81,54800.0,19.9127,19.9309,19.8853,19.9036,54800.0
2015-03-27 15:00:00,21.84,21.9,21.8,21.83,196000.0,19.9309,19.9857,19.8944,19.9218,196000.0
2015-03-27 15:30:00,21.83,21.97,21.83,21.9,510400.0,19.9218,20.0496,19.9218,19.9857,510400.0
2015-03-30 09:30:00,22.29,22.64,22.29,22.6,983600.0,20.3416,20.661,20.3416,20.6245,983600.0
2015-03-30 10:00:00,22.61,22.65,22.47,22.51,337600.0,20.6336,20.6701,20.5059,20.5424,337600.0
2015-03-30 10:30:00,22.51,22.61,22.49,22.58,143600.0,20.5424,20.6336,20.5241,20.6063,143600.0
2015-03-30 11:00:00,22.58,22.61,22.52,22.6,126000.0,20.6063,20.6336,20.5515,20.6245,126000.0
2015-03-30 11:30:00,22.59,22.62,22.56,22.6,144400.0,20.6154,20.6428,20.588,20.6245,144400.0
2015-03-30 12:00:00,22.61,22.69,22.6,22.64,164000.0,20.6336,20.7066,20.6245,20.661,164000.0
2015-03-30 12:30:00,22.67,22.69,22.64,22.68,78400.0,20.6884,20.7066,20.661,20.6975,78400.0
2015-03-30 13:00:00,22.69,22.76,22.68,22.75,132800.0,20.7066,20.7705,20.6975,20.7614,132800.0
2015-03-30 13:30:00,22.75,22.78,22.67,22.7,208800.0,20.7614,20.7888,20.6884,20.7158,208800.0
2015-03-30 14:00:00,22.71,22.79,22.71,22.75,129200.0,20.7249,20.7979,20.7249,20.7614,129200.0
2015-03-30 14:30:00,22.76,22.79,22.72,22.79,60400.0,20.7705,20.7979,20.734,20.7979,60400.0
2015-03-30 15:00:00,22.8,22.81,22.72,22.74,118400.0,20.807,20.8161,20.734,20.7523,118400.0
2015-03-30 15:30:00,22.75,22.79,22.71,22.71,629600.0,20.7614,20.7979,20.7249,20.7249,629600.0
2015-03-31 09:30:00,22.38,22.48,22.29,22.42,685200.0,20.4237,20.515,20.3416,20.4602,685200.0
2015-03-31 10:00:00,22.42,22.53,22.4,22.49,713200.0,20.4602,20.5606,20.442,20.5241,713200.0
2015-03-31 10:30:00,22.5,22.56,22.48,22.48,107200.0,20.5332,20.588,20.515,20.515,107200.0
2015-03-31 11:00:00,22.5,22.65,22.5,22.59,120800.0,20.5332,20.6701,20.5332,20.6154,120800.0
2015-03-31 11:30:00,22.58,22.58,22.42,22.43,245200.0,20.6063,20.6063,20.4602,20.4694,245200.0
2015-03-31 12:00:00,22.4,22.45,22.35,22.43,159200.0,20.442,20.4876,20.3964,20.4694,159200.0
2015-03-31 12:30:00,22.42,22.49,22.39,22.44,92800.0,20.4602,20.5241,20.4329,20.4785,92800.0
2015-03-31 13:00:00,22.46,22.54,22.45,22.52,112000.0,20.4967,20.5697,20.4876,20.5515,112000.0
2015-03-31 13:30:00,22.53,22.58,22.44,22.46,98400.0,20.5606,20.6063,20.4785,20.4967,98400.0
2015-03-31 14:00:00,22.46,22.5,22.43,22.46,96800.0,20.4967,20.5332,20.4694,20.4967,96800.0
2015-03-31 14:30:00,22.44,22.49,22.4,22.49,152000.0,20.4785,20.5241,20.442,20.5241,152000.0
2015-03-31 15:00:00,22.48,22.48,22.11,22.18,442000.0,20.515,20.515,20.1773,20.2412,442000.0
2015-03-31 15:30:00,22.18,22.27,22.09,22.11,1047600.0,20.2412,20.3233,20.1591,20.1773,1047600.0
2015-04-01 09:30:00,22.09,22.1,21.49,21.6,1312000.0,20.1591,20.1682,19.6115,19.7119,1312000.0
2015-04-01 10:00:00,21.58,21.77,21.55,21.69,1182800.0,19.6937,19.8671,19.6663,19.794,1182800.0
2015-04-01 10:30:00,21.7,21.94,21.6,21.86,397600.0,19.8032,20.0222,19.7119,19.9492,397600.0
2015-04-01 11:00:00,21.89,21.97,21.8,21.81,352800.0,19.9766,20.0496,19.8944,19.9036,352800.0
2015-04-01 11:30:00,21.83,21.89,21.76,21.8,282400.0,19.9218,19.9766,19.8579,19.8944,282400.0
2015-04-01 12:00:00,21.81,21.81,21.67,21.78,1039600.0,19.9036,19.9036,19.7758,19.8762,1039600.0
2015-04-01 12:30:00,21.77,21.87,21.71,21.8,162400.0,19.8671,19.9583,19.8123,19.8944,162400.0
2015-04-01 13:00:00,21.8,21.83,21.75,21.78,62400.0,19.8944,19.9218,19.8488,19.8762,62400.0
2015-04-01 13:30:00,21.82,21.95,21.81,21.88,162800.0,19.9127,20.0313,19.9036,19.9674,162800.0
2015-04-01 14:00:00,21.88,21.88,21.72,21.72,142400.0,19.9674,19.9674,19.8214,19.8214,142400.0
2015-04-01 14:30:00,21.7,21.83,21.68,21.78,141600.0,19.8032,19.9218,19.7849,19.8762,141600.0
2015-04-01 15:00:00,21.78,21.78,21.66,21.73,151600.0,19.8762,19.8762,19.7667,19.8306,151600.0
2015-04-01 15:30:00,21.72,21.89,21.7,21.89,483600.0,19.8214,19.9766,19.8032,19.9766,483600.0
2015-04-02 09:30:00,21.83,22.23,21.78,22.2,679600.0,19.9218,20.2868,19.8762,20.2595,679600.0
2015-04-02 10:00:00,22.21,22.27,22.11,22.11,300800.0,20.2686,20.3233,20.1773,20.1773,300800.0
2015-04-02 10:30:00,22.11,22.13,22.04,22.07,107200.0,20.1773,20.1956,20.1135,20.1408,107200.0
2015-04-02 11:00:00,22.06,22.16,22.06,22.11,72000.0,20.1317,20.223,20.1317,20.1773,72000.0
2015-04-02 11:30:00,22.11,22.15,22.03,22.05,33600.0,20.1773,20.2138,20.1043,20.1226,33600.0
2015-04-02 12:00:00,22.02,22.03,21.92,22.0,162400.0,20.0952,20.1043,20.0039,20.0769,162400.0
2015-04-02 12:30:00,22.0,22.09,22.0,22.05,46400.0,20.0769,20.1591,20.0769,20.1226,46400.0
2015-04-02 13:00:00,22.05,22.13,22.02,22.1,66400.0,20.1226,20.1956,20.0952,20.1682,66400.0
2015-04-02 13:30:00,22.1,22.11,22.04,22.1,108000.0,20.1682,20.1773,20.1135,20.1682,108000.0
2015-04-02 14:00:00,22.1,22.19,22.06,22.15,134400.0,20.1682,20.2503,20.1317,20.2138,134400.0
2015-04-02 14:30:00,22.14,22.14,22.02,22.06,74400.0,20.2047,20.2047,20.0952,20.1317,74400.0
2015-04-02 15:00:00,22.07,22.1,22.04,22.09,121200.0,20.1408,20.1682,20.1135,20.1591,121200.0
2015-04-02 15:30:00,22.09,22.2,22.07,22.08,475600.0,20.1591,20.2595,20.1408,20.15,475600.0
2015-04-06 09:30:00,21.77,22.18,21.71,22.13,1076800.0,19.8671,20.2412,19.8123,20.1956,1076800.0
2015-04-06 10:00:00,22.14,22.43,22.13,22.43,436000.0,20.2047,20.4694,20.1956,20.4694,436000.0
2015-04-06 10:30:00,22.44,22.5,22.42,22.47,333200.0,20.4785,20.5332,20.4602,20.5059,333200.0
2015-04-06 11:00:00,22.48,22.55,22.47,22.52,170400.0,20.515,20.5789,20.5059,20.5515,170400.0
2015-04-06 11:30:00,22.51,22.61,22.51,22.57,156000.0,20.5424,20.6336,20.5424,20.5971,156000.0
2015-04-06 12:00:00,22.59,22.69,22.57,22.65,205200.0,20.6154,20.7066,20.5971,20.6701,205200.0
2015-04-06 12:30:00,22.65,22.68,22.63,22.68,212800.0,20.6701,20.6975,20.6519,20.6975,212800.0
2015-04-06 13:00:00,22.68,22.73,22.67,22.73,108000.0,20.6975,20.7431,20.6884,20.7431,108000.0
2015-04-06 13:30:00,22.74,22.74,22.67,22.69,136000.0,20.7523,20.7523,20.6884,20.7066,136000.0
2015-04-06 14:00:00,22.7,22.7,22.63,22.67,151600.0,20.7158,20.7158,20.6519,20.6884,151600.0
2015-04-06 14:30:00,22.68,22.73,22.68,22.69,180000.0,20.6975,20.7431,20.6975,20.7066,180000.0
2015-04-06 15:00:00,22.7,22.72,22.6,22.6,281200.0,20.7158,20.734,20.6245,20.6245,281200.0
2015-04-06 15:30:00,22.61,22.65,22.51,22.54,680000.0,20.6336,20.6701,20.5424,20.5697,680000.0
2015-04-07 09:30:00,22.54,22.81,22.52,22.63,2552000.0,20.5697,20.8161,20.5515,20.6519,2552000.0
2015-04-07 10:00:00,22.65,22.77,22.51,22.73,477600.0,20.6701,20.7796,20.5424,20.7431,477600.0
2015-04-07 10:30:00,22.74,22.85,22.74,22.76,362400.0,20.7523,20.8526,20.7523,20.7705,362400.0
2015-04-07 11:00:00,22.76,22.77,22.67,22.71,310000.0,20.7705,20.7796,20.6884,20.7249,310000.0
2015-04-07 11:30:00,22.74,22.78,22.73,22.76,92000.0,20.7523,20.7888,20.7431,20.7705,92000.0
2015-04-07 12:00:00,22.77,22.81,22.76,22.79,128800.0,20.7796,20.8161,20.7705,20.7979,128800.0
2015-04-07 12:30:00,22.8,22.81,22.7,22.73,1036000.0,20.807,20.8161,20.7158,20.7431,1036000.0
2015-04-07 13:00:00,22.73,22.77,22.71,22.75,485200.0,20.7431,20.7796,20.7249,20.7614,485200.0
2015-04-07 13:30:00,22.75,22.76,22.64,22.68,139600.0,20.7614,20.7705,20.661,20.6975,139600.0
2015-04-07 14:00:00,22.68,22.74,22.67,22.74,189200.0,20.6975,20.7523,20.6884,20.7523,189200.0
2015-04-07 14:30:00,22.74,22.75,22.67,22.67,124000.0,20.7523,20.7614,20.6884,20.6884,124000.0
2015-04-07 15:00:00,22.67,22.68,22.54,22.57,248400.0,20.6884,20.6975,20.5697,20.5971,248400.0
2015-04-07 15:30:00,22.56,22.6,22.35,22.36,718400.0,20.588,20.6245,20.3964,20.4055,718400.0
2015-04-08 09:30:00,22.46,22.74,22.45,22.73,594800.0,20.4967,20.7523,20.4876,20.7431,594800.0
2015-04-08 10:00:00,22.74,22.75,22.61,22.65,213600.0,20.7523,20.7614,20.6336,20.6701,213600.0
2015-04-08 10:30:00,22.62,22.65,22.32,22.46,629600.0,20.6428,20.6701,20.369,20.4967,629600.0
2015-04-08 11:00:00,22.46,22.59,22.41,22.56,213600.0,20.4967,20.6154,20.4511,20.588,213600.0
2015-04-08 11:30:00,22.58,22.68,22.51,22.63,202800.0,20.6063,20.6975,20.5424,20.6519,202800.0
2015-04-08 12:00:00,22.63,22.64,22.56,22.56,78400.0,20.6519,20.661,20.588,20.588,78400.0
2015-04-08 12:30:00,22.55,22.61,22.54,22.57,130400.0,20.5789,20.6336,20.5697,20.5971,130400.0
2015-04-08 13:00:00,22.57,22.6,22.49,22.55,79600.0,20.5971,20.6245,20.5241,20.5789,79600.0
2015-04-08 13:30:00,22.53,22.6,22.52,22.58,103200.0,20.5606,20.6245,20.5515,20.6063,103200.0
2015-04-08 14:00:00,22.58,22.74,22.29,22.63,716800.0,20.6063,20.7523,20.3416,20.6519,716800.0
2015-04-08 14:30:00,22.61,22.63,22.47,22.52,182400.0,20.6336,20.6519,20.5059,20.5515,182400.0
2015-04-08 15:00:00,22.54,22.58,22.47,22.53,191600.0,20.5697,20.6063,20.5059,20.5606,191600.0
2015-04-08 15:30:00,22.52,22.62,22.5,22.59,357600.0,20.5515,20.6428,20.5332,20.6154,357600.0
2015-04-09 09:30:00,22.54,22.81,22.52,22.59,490400.0,20.5697,20.8161,20.5515,20.6154,490400.0
2015-04-09 10:00:00,22.6,22.7,22.49,22.61,391200.0,20.6245,20.7158,20.5241,20.6336,391200.0
2015-04-09 10:30:00,22.6,22.6,22.4,22.52,327200.0,20.6245,20.6245,20.442,20.5515,327200.0
2015-04-09 11:00:00,22.51,22.52,22.34,22.49,226800.0,20.5424,20.5515,20.3872,20.5241,226800.0
2015-04-09 11:30:00,22.46,22.59,22.46,22.55,144800.0,20.4967,20.6154,20.4967,20.5789,144800.0
2015-04-09 12:00:00,22.55,22.7,22.55,22.68,236400.0,20.5789,20.7158,20.5789,20.6975,236400.0
2015-04-09 12:30:00,22.67,22.7,22.62,22.67,247600.0,20.6884,20.7158,20.6428,20.6884,247600.0
2015-04-09 13:00:00,22.69,22.74,22.64,22.7,160800.0,20.7066,20.7523,20.661,20.7158,160800.0
2015-04-09 13:30:00,22.7,22.7,22.61,22.64,110000.0,20.7158,20.7158,20.6336,20.661,110000.0
2015-04-09 14:00:00,22.64,22.68,22.62,22.65,42400.0,20.661,20.6975,20.6428,20.6701,42400.0
2015-04-09 14:30:00,22.64,22.76,22.63,22.74,188400.0,20.661,20.7705,20.6519,20.7523,188400.0
2015-04-09 15:00:00,22.76,22.97,22.75,22.95,554800.0,20.7705,20.9622,20.7614,20.9439,554800.0
2015-04-09 15:30:00,22.95,22.97,22.83,22.9,364800.0,20.9439,20.9622,20.8344,20.8983,364800.0
2015-04-10 09:30:00,22.98,23.03,22.92,22.99,477200.0,20.9713,21.0169,20.9165,20.9804,477200.0
2015-04-10 10:00:00,22.99,23.08,22.99,23.04,362400.0,20.9804,21.0625,20.9804,21.026,362400.0
2015-04-10 10:30:00,23.06,23.18,23.06,23.14,291200.0,21.0443,21.1538,21.0443,21.1173,291200.0
2015-04-10 11:00:00,23.14,23.21,23.13,23.21,234800.0,21.1173,21.1812,21.1082,21.1812,234800.0
2015-04-10 11:30:00,23.21,23.24,23.16,23.17,268800.0,21.1812,21.2086,21.1356,21.1447,268800.0
2015-04-10 12:00:00,23.18,23.19,23.15,23.18,116000.0,21.1538,21.1629,21.1264,21.1538,116000.0
2015-04-10 12:30:00,23.18,23.22,23.18,23.19,84400.0,21.1538,21.1903,21.1538,21.1629,84400.0
2015-04-10 13:00:00,23.2,23.21,23.14,23.16,68400.0,21.1721,21.1812,21.1173,21.1356,68400.0
2015-04-10 13:30:00,23.17,23.23,23.16,23.2,63600.0,21.1447,21.1994,21.1356,21.1721,63600.0
2015-04-10 14:00:00,23.22,23.25,23.17,23.17,95600.0,21.1903,21.2177,21.1447,21.1447,95600.0
2015-04-10 14:30:00,23.17,23.27,23.16,23.23,216400.0,21.1447,21.2359,21.1356,21.1994,216400.0
2015-04-10 15:00:00,23.23,23.24,23.17,23.17,123600.0,21.1994,21.2086,21.1447,21.1447,123600.0
2015-04-10 15:30:00,23.2,23.26,23.19,23.25,394400.0,21.1721,21.2268,21.1629,21.2177,394400.0
2015-04-13 09:30:00,23.2,23.4,23.2,23.4,376000.0,21.1721,21.3546,21.1721,21.3546,376000.0
2015-04-13 10:00:00,23.39,23.44,23.35,23.42,232000.0,21.3454,21.3911,21.3089,21.3728,232000.0
2015-04-13 10:30:00,23.43,23.43,23.32,23.32,174400.0,21.382,21.382,21.2816,21.2816,174400.0
2015-04-13 11:00:00,23.32,23.38,23.32,23.34,124400.0,21.2816,21.3363,21.2816,21.2998,124400.0
2015-04-13 11:30:00,23.35,23.39,23.28,23.3,124400.0,21.3089,21.3454,21.2451,21.2633,124400.0
2015-04-13 12:00:00,23.3,23.31,23.22,23.23,91600.0,21.2633,21.2724,21.1903,21.1994,91600.0
2015-04-13 12:30:00,23.24,23.28,23.23,23.26,134400.0,21.2086,21.2451,21.1994,21.2268,134400.0
2015-04-13 13:00:00,23.26,23.26,23.09,23.1,115200.0,21.2268,21.2268,21.0717,21.0808,115200.0
2015-04-13 13:30:00,23.11,23.15,23.04,23.15,249200.0,21.0899,21.1264,21.026,21.1264,249200.0
2015-04-13 14:00:00,23.15,23.16,23.09,23.11,56800.0,21.1264,21.1356,21.0717,21.0899,56800.0
2015-04-13 14:30:00,23.13,23.17,23.0,23.06,152800.0,21.1082,21.1447,20.9895,21.0443,152800.0
2015-04-13 15:00:00,23.06,23.13,22.94,22.98,133600.0,21.0443,21.1082,20.9348,20.9713,133600.0
2015-04-13 15:30:00,22.97,23.05,22.93,22.94,494800.0,20.9622,21.0352,20.9257,20.9348,494800.0
2015-04-14 09:30:00,22.91,23.07,22.77,22.82,486000.0,20.9074,21.0534,20.7796,20.8253,486000.0
2015-04-14 10:00:00,22.82,22.83,22.62,22.77,480000.0,20.8253,20.8344,20.6428,20.7796,480000.0
2015-04-14 10:30:00,22.75,22.83,22.64,22.77,152400.0,20.7614,20.8344,20.661,20.7796,152400.0
2015-04-14 11:00:00,22.75,23.01,22.72,22.92,499600.0,20.7614,20.9987,20.734,20.9165,499600.0
2015-04-14 11:30:00,22.92,22.97,22.91,22.96,66400.0,20.9165,20.9622,20.9074,20.953,66400.0
2015-04-14 12:00:00,22.98,23.04,22.97,23.02,166800.0,20.9713,21.026,20.9622,21.0078,166800.0
2015-04-14 12:30:00,23.03,23.14,23.03,23.05,180800.0,21.0169,21.1173,21.0169,21.0352,180800.0
2015-04-14 13:00:00,23.04,23.05,22.99,23.02,39200.0,21.026,21.0352,20.9804,21.0078,39200.0
2015-04-14 13:30:00,23.04,23.06,23.0,23.02,118400.0,21.026,21.0443,20.9895,21.0078,118400.0
2015-04-14 14:00:00,23.03,23.04,22.99,23.03,38400.0,21.0169,21.026,20.9804,21.0169,38400.0
2015-04-14 14:30:00,23.04,23.04,22.95,23.03,312400.0,21.026,21.026,20.9439,21.0169,312400.0
2015-04-14 15:00:00,23.03,23.1,23.03,23.04,240400.0,21.0169,21.0808,21.0169,21.026,240400.0
2015-04-14 15:30:00,23.04,23.1,22.98,23.07,303600.0,21.026,21.0808,20.9713,21.0534,303600.0
2015-04-15 09:30:00,23.28,23.47,23.22,23.39,721200.0,21.2451,21.4185,21.1903,21.3454,721200.0
2015-04-15 10:00:00,23.4,23.43,23.32,23.35,174000.0,21.3546,21.382,21.2816,21.3089,174000.0
2015-04-15 10:30:00,23.38,23.45,23.36,23.44,168000.0,21.3363,21.4002,21.3181,21.3911,168000.0
2015-04-15 11:00:00,23.44,23.45,23.31,23.35,166400.0,21.3911,21.4002,21.2724,21.3089,166400.0
2015-04-15 11:30:00,23.34,23.39,23.28,23.38,110400.0,21.2998,21.3454,21.2451,21.3363,110400.0
2015-04-15 12:00:00,23.37,23.4,23.36,23.39,62800.0,21.3272,21.3546,21.3181,21.3454,62800.0
2015-04-15 12:30:00,23.38,23.41,23.32,23.41,124000.0,21.3363,21.3637,21.2816,21.3637,124000.0
2015-04-15 13:00:00,23.41,23.56,23.39,23.55,284400.0,21.3637,21.5006,21.3454,21.4915,284400.0
2015-04-15 13:30:00,23.55,23.56,23.49,23.51,206800.0,21.4915,21.5006,21.4367,21.455,206800.0
2015-04-15 14:00:00,23.52,23.58,23.49,23.51,128400.0,21.4641,21.5188,21.4367,21.455,128400.0
2015-04-15 14:30:00,23.51,23.58,23.48,23.54,88400.0,21.455,21.5188,21.4276,21.4823,88400.0
2015-04-15 15:00:00,23.54,23.55,23.47,23.52,85600.0,21.4823,21.4915,21.4185,21.4641,85600.0
2015-04-15 15:30:00,23.52,23.53,23.37,23.39,279600.0,21.4641,21.4732,21.3272,21.3454,279600.0
2015-04-16 09:30:00,23.26,23.32,23.18,23.25,1151200.0,21.2268,21.2816,21.1538,21.2177,1151200.0
2015-04-16 10:00:00,23.24,23.31,23.21,23.21,206800.0,21.2086,21.2724,21.1812,21.1812,206800.0
2015-04-16 10:30:00,23.21,23.37,23.17,23.33,203200.0,21.1812,21.3272,21.1447,21.2907,203200.0
2015-04-16 11:00:00,23.3,23.39,23.3,23.33,166800.0,21.2633,21.3454,21.2633,21.2907,166800.0
2015-04-16 11:30:00,23.35,23.36,23.24,23.31,81600.0,21.3089,21.3181,21.2086,21.2724,81600.0
2015-04-16 12:00:00,23.32,23.39,23.31,23.36,105600.0,21.2816,21.3454,21.2724,21.3181,105600.0
2015-04-16 12:30:00,23.36,23.39,23.32,23.34,54400.0,21.3181,21.3454,21.2816,21.2998,54400.0
2015-04-16 13:00:00,23.36,23.41,23.33,23.35,102400.0,21.3181,21.3637,21.2907,21.3089,102400.0
2015-04-16 13:30:00,23.36,23.56,23.36,23.54,264400.0,21.3181,21.5006,21.3181,21.4823,264400.0
2015-04-16 14:00:00,23.55,23.55,23.49,23.5,187200.0,21.4915,21.4915,21.4367,21.4458,187200.0
2015-04-16 14:30:00,23.5,23.55,23.45,23.45,169200.0,21.4458,21.4915,21.4002,21.4002,169200.0
2015-04-16 15:00:00,23.46,23.48,23.34,23.36,218400.0,21.4093,21.4276,21.2998,21.3181,218400.0
2015-04-16 15:30:00,23.37,23.43,23.32,23.36,288400.0,21.3272,21.382,21.2816,21.3181,288400.0
2015-04-17 09:30:00,22.88,22.97,22.61,22.7,1338000.0,20.88,20.9622,20.6336,20.7158,1338000.0
2015-04-17 10:00:00,22.69,22.73,22.5,22.57,546400.0,20.7066,20.7431,20.5332,20.5971,546400.0
2015-04-17 10:30:00,22.59,22.73,22.56,22.56,270000.0,20.6154,20.7431,20.588,20.588,270000.0
2015-04-17 11:00:00,22.55,22.64,22.48,22.63,273600.0,20.5789,20.661,20.515,20.6519,273600.0
2015-04-17 11:30:00,22.61,22.67,22.53,22.64,337200.0,20.6336,20.6884,20.5606,20.661,337200.0
2015-04-17 12:00:00,22.64,22.67,22.57,22.57,132400.0,20.661,20.6884,20.5971,20.5971,132400.0
2015-04-17 12:30:00,22.58,22.65,22.57,22.62,39200.0,20.6063,20.6701,20.5971,20.6428,39200.0
2015-04-17 13:00:00,22.61,22.66,22.58,22.6,80800.0,20.6336,20.6793,20.6063,20.6245,80800.0
2015-04-17 13:30:00,22.57,22.57,22.35,22.39,374800.0,20.5971,20.5971,20.3964,20.4329,374800.0
2015-04-17 14:00:00,22.39,22.42,22.24,22.36,350000.0,20.4329,20.4602,20.296,20.4055,350000.0
2015-04-17 14:30:00,22.35,22.41,22.3,22.37,184400.0,20.3964,20.4511,20.3507,20.4146,184400.0
2015-04-17 15:00:00,22.35,22.47,22.35,22.45,232400.0,20.3964,20.5059,20.3964,20.4876,232400.0
2015-04-17 15:30:00,22.45,22.64,22.45,22.55,766800.0,20.4876,20.661,20.4876,20.5789,766800.0
2015-04-20 09:30:00,22.92,23.18,22.88,23.13,830800.0,20.9165,21.1538,20.88,21.1082,830800.0
2015-04-20 10:00:00,23.15,23.19,23.06,23.11,290000.0,21.1264,21.1629,21.0443,21.0899,290000.0
2015-04-20 10:30:00,23.14,23.24,23.12,23.22,147600.0,21.1173,21.2086,21.099,21.1903,147600.0
2015-04-20 11:00:00,23.23,23.29,23.21,23.23,158800.0,21.1994,21.2542,21.1812,21.1994,158800.0
2015-04-20 11:30:00,23.24,23.27,23.22,23.27,88800.0,21.2086,21.2359,21.1903,21.2359,88800.0
2015-04-20 12:00:00,23.25,23.26,23.23,23.26,34800.0,21.2177,21.2268,21.1994,21.2268,34800.0
2015-04-20 12:30:00,23.25,23.25,23.19,23.22,330400.0,21.2177,21.2177,21.1629,21.1903,330400.0
2015-04-20 13:00:00,23.22,23.28,23.17,23.19,123200.0,21.1903,21.2451,21.1447,21.1629,123200.0
2015-04-20 13:30:00,23.2,23.22,23.18,23.2,46000.0,21.1721,21.1903,21.1538,21.1721,46000.0
2015-04-20 14:00:00,23.18,23.18,23.12,23.16,99600.0,21.1538,21.1538,21.099,21.1356,99600.0
2015-04-20 14:30:00,23.15,23.2,23.13,23.2,162800.0,21.1264,21.1721,21.1082,21.1721,162800.0
2015-04-20 15:00:00,23.19,23.28,23.18,23.22,162400.0,21.1629,21.2451,21.1538,21.1903,162400.0
2015-04-20 15:30:00,23.23,23.25,23.14,23.16,390400.0,21.1994,21.2177,21.1173,21.1356,390400.0
2015-04-21 09:30:00,23.43,23.49,23.24,23.26,472000.0,21.382,21.4367,21.2086,21.2268,472000.0
2015-04-21 10:00:00,23.28,23.3,23.15,23.24,302400.0,21.2451,21.2633,21.1264,21.2086,302400.0
2015-04-21 10:30:00,23.22,23.23,23.11,23.17,232000.0,21.1903,21.1994,21.0899,21.1447,232000.0
2015-04-21 11:00:00,23.16,23.27,23.16,23.19,95200.0,21.1356,21.2359,21.1356,21.1629,95200.0
2015-04-21 11:30:00,23.15,23.21,23.04,23.09,105600.0,21.1264,21.1812,21.026,21.0717,105600.0
2015-04-21 12:00:00,23.11,23.14,23.07,23.14,62800.0,21.0899,21.1173,21.0534,21.1173,62800.0
2015-04-21 12:30:00,23.13,23.15,23.1,23.11,70000.0,21.1082,21.1264,21.0808,21.0899,70000.0
2015-04-21 13:00:00,23.14,23.2,23.13,23.16,89200.0,21.1173,21.1721,21.1082,21.1356,89200.0
2015-04-21 13:30:00,23.18,23.19,23.03,23.03,152400.0,21.1538,21.1629,21.0169,21.0169,152400.0
2015-04-21 14:00:00,23.03,23.15,22.97,23.15,225200.0,21.0169,21.1264,20.9622,21.1264,225200.0
2015-04-21 14:30:00,23.17,23.17,23.1,23.13,50400.0,21.1447,21.1447,21.0808,21.1082,50400.0
2015-04-21 15:00:00,23.13,23.14,23.05,23.07,72800.0,21.1082,21.1173,21.0352,21.0534,72800.0
2015-04-21 15:30:00,23.08,23.12,23.03,23.08,299600.0,21.0625,21.099,21.0169,21.0625,299600.0
2015-04-22 09:30:00,23.22,23.24,22.97,23.05,331600.0,21.1903,21.2086,20.9622,21.0352,331600.0
2015-04-22 10:00:00,23.07,23.13,22.86,23.0,286800.0,21.0534,21.1082,20.8618,20.9895,286800.0
2015-04-22 10:30:00,23.02,23.26,22.99,23.25,263600.0,21.0078,21.2268,20.9804,21.2177,263600.0
2015-04-22 11:00:00,23.25,23.29,23.2,23.2,173600.0,21.2177,21.2542,21.1721,21.1721,173600.0
2015-04-22 11:30:00,23.25,23.28,23.19,23.28,86400.0,21.2177,21.2451,21.1629,21.2451,86400.0
2015-04-22 12:00:00,23.28,23.28,23.18,23.26,122800.0,21.2451,21.2451,21.1538,21.2268,122800.0
2015-04-22 12:30:00,23.26,23.33,23.24,23.3,150400.0,21.2268,21.2907,21.2086,21.2633,150400.0
2015-04-22 13:00:00,23.3,23.33,23.26,23.31,42800.0,21.2633,21.2907,21.2268,21.2724,42800.0
2015-04-22 13:30:00,23.3,23.43,23.3,23.4,240400.0,21.2633,21.382,21.2633,21.3546,240400.0
2015-04-22 14:00:00,23.4,23.46,23.39,23.4,184400.0,21.3546,21.4093,21.3454,21.3546,184400.0
2015-04-22 14:30:00,23.43,23.46,23.4,23.41,137600.0,21.382,21.4093,21.3546,21.3637,137600.0
2015-04-22 15:00:00,23.41,23.49,23.41,23.47,301600.0,21.3637,21.4367,21.3637,21.4185,301600.0
2015-04-22 15:30:00,23.47,23.48,23.36,23.42,312800.0,21.4185,21.4276,21.3181,21.3728,312800.0
2015-04-23 09:30:00,23.27,23.43,23.22,23.43,384000.0,21.2359,21.382,21.1903,21.382,384000.0
2015-04-23 10:00:00,23.43,23.5,23.27,23.36,291200.0,21.382,21.4458,21.2359,21.3181,291200.0
2015-04-23 10:30:00,23.37,23.42,23.31,23.31,130800.0,21.3272,21.3728,21.2724,21.2724,130800.0
2015-04-23 11:00:00,23.32,23.43,23.32,23.42,102400.0,21.2816,21.382,21.2816,21.3728,102400.0
2015-04-23 11:30:00,23.4,23.67,23.39,23.62,358800.0,21.3546,21.601,21.3454,21.5553,358800.0
2015-04-23 12:00:00,23.61,23.66,23.58,23.65,203600.0,21.5462,21.5918,21.5188,21.5827,203600.0
2015-04-23 12:30:00,23.65,23.8,23.63,23.78,490400.0,21.5827,21.7196,21.5645,21.7014,490400.0
2015-04-23 13:00:00,23.79,23.79,23.72,23.73,104400.0,21.7105,21.7105,21.6466,21.6557,104400.0
2015-04-23 13:30:00,23.74,23.76,23.68,23.75,185600.0,21.6649,21.6831,21.6101,21.674,185600.0
2015-04-23 14:00:00,23.75,23.78,23.73,23.73,105600.0,21.674,21.7014,21.6557,21.6557,105600.0
2015-04-23 14:30:00,23.72,23.74,23.68,23.72,133200.0,21.6466,21.6649,21.6101,21.6466,133200.0
2015-04-23 15:00:00,23.73,23.86,23.73,23.79,194000.0,21.6557,21.7744,21.6557,21.7105,194000.0
2015-04-23 15:30:00,23.77,23.78,23.6,23.6,542000.0,21.6922,21.7014,21.5371,21.5371,542000.0
2015-04-24 09:30:00,23.77,23.78,23.58,23.72,746800.0,21.6922,21.7014,21.5188,21.6466,746800.0
2015-04-24 10:00:00,23.72,23.73,23.58,23.71,257200.0,21.6466,21.6557,21.5188,21.6375,257200.0
2015-04-24 10:30:00,23.71,23.72,23.67,23.7,66800.0,21.6375,21.6466,21.601,21.6284,66800.0
2015-04-24 11:00:00,23.68,23.77,23.68,23.76,149600.0,21.6101,21.6922,21.6101,21.6831,149600.0
2015-04-24 11:30:00,23.77,23.8,23.72,23.75,197600.0,21.6922,21.7196,21.6466,21.674,197600.0
2015-04-24 12:00:00,23.75,23.85,23.75,23.83,136400.0,21.674,21.7652,21.674,21.747,136400.0
2015-04-24 12:30:00,23.83,23.86,23.76,23.78,152800.0,21.747,21.7744,21.6831,21.7014,152800.0
2015-04-24 13:00:00,23.78,23.83,23.75,23.82,60800.0,21.7014,21.747,21.674,21.7379,60800.0
2015-04-24 13:30:00,23.82,23.83,23.77,23.8,86400.0,21.7379,21.747,21.6922,21.7196,86400.0
2015-04-24 14:00:00,23.79,23.81,23.75,23.8,104000.0,21.7105,21.7287,21.674,21.7196,104000.0
2015-04-24 14:30:00,23.8,23.81,23.68,23.7,122800.0,21.7196,21.7287,21.6101,21.6284,122800.0
2015-04-24 15:00:00,23.73,23.74,23.69,23.72,121200.0,21.6557,21.6649,21.6192,21.6466,121200.0
2015-04-24 15:30:00,23.73,23.78,23.72,23.75,448400.0,21.6557,21.7014,21.6466,21.674,448400.0
2015-04-27 09:30:00,23.99,24.02,23.83,23.97,1162000.0,21.893,21.9204,21.747,21.8747,1162000.0
2015-04-27 10:00:00,24.0,24.03,23.93,23.98,262400.0,21.9021,21.9295,21.8382,21.8839,262400.0
2015-04-27 10:30:00,23.99,23.99,23.81,23.84,266000.0,21.893,21.893,21.7287,21.7561,266000.0
2015-04-27 11:00:00,23.84,23.89,23.78,23.85,264400.0,21.7561,21.8017,21.7014,21.7652,264400.0
2015-04-27 11:30:00,23.86,23.91,23.75,23.79,182800.0,21.7744,21.82,21.674,21.7105,182800.0
2015-04-27 12:00:00,23.78,23.81,23.61,23.66,295600.0,21.7014,21.7287,21.5462,21.5918,295600.0
2015-04-27 12:30:00,23.68,23.68,23.54,23.58,118800.0,21.6101,21.6101,21.4823,21.5188,118800.0
2015-04-27 13:00:00,23.59,23.65,23.51,23.63,116800.0,21.528,21.5827,21.455,21.5645,116800.0
2015-04-27 13:30:00,23.59,23.67,23.59,23.62,84800.0,21.528,21.601,21.528,21.5553,84800.0
2015-04-27 14:00:00,23.61,23.66,23.56,23.64,227600.0,21.5462,21.5918,21.5006,21.5736,227600.0
2015-04-27 14:30:00,23.64,23.64,23.49,23.56,276800.0,21.5736,21.5736,21.4367,21.5006,276800.0
2015-04-27 15:00:00,23.6,23.61,23.43,23.47,234000.0,21.5371,21.5462,21.382,21.4185,234000.0
2015-04-27 15:30:00,23.46,23.48,23.39,23.45,336800.0,21.4093,21.4276,21.3454,21.4002,336800.0
2015-04-28 09:30:00,23.46,23.5,23.34,23.39,401200.0,21.4093,21.4458,21.2998,21.3454,401200.0
2015-04-28 10:00:00,23.39,23.39,22.98,23.17,776800.0,21.3454,21.3454,20.9713,21.1447,776800.0
2015-04-28 10:30:00,23.18,23.41,23.17,23.37,243200.0,21.1538,21.3637,21.1447,21.3272,243200.0
2015-04-28 11:00:00,23.35,23.54,23.35,23.45,368800.0,21.3089,21.4823,21.3089,21.4002,368800.0
2015-04-28 11:30:00,23.48,23.62,23.47,23.56,142400.0,21.4276,21.5553,21.4185,21.5006,142400.0
2015-04-28 12:00:00,23.57,23.61,23.51,23.6,36000.0,21.5097,21.5462,21.455,21.5371,36000.0
2015-04-28 12:30:00,23.59,23.68,23.55,23.64,86400.0,21.528,21.6101,21.4915,21.5736,86400.0
2015-04-28 13:00:00,23.64,23.7,23.61,23.64,198000.0,21.5736,21.6284,21.5462,21.5736,198000.0
2015-04-28 13:30:00,23.62,23.67,23.6,23.63,82000.0,21.5553,21.601,21.5371,21.5645,82000.0
2015-04-28 14:00:00,23.62,23.62,23.53,23.57,64000.0,21.5553,21.5553,21.4732,21.5097,64000.0
2015-04-28 14:30:00,23.54,23.63,23.52,23.61,62000.0,21.4823,21.5645,21.4641,21.5462,62000.0
2015-04-28 15:00:00,23.58,23.66,23.58,23.61,105200.0,21.5188,21.5918,21.5188,21.5462,105200.0
2015-04-28 15:30:00,23.62,23.66,23.55,23.66,294800.0,21.5553,21.5918,21.4915,21.5918,294800.0
2015-04-29 09:30:00,23.31,23.6,23.28,23.48,459200.0,21.2724,21.5371,21.2451,21.4276,459200.0
2015-04-29 10:00:00,23.46,23.5,23.24,23.29,314000.0,21.4093,21.4458,21.2086,21.2542,314000.0
2015-04-29 10:30:00,23.27,23.46,23.27,23.39,213200.0,21.2359,21.4093,21.2359,21.3454,213200.0
2015-04-29 11:00:00,23.38,23.52,23.38,23.4,338800.0,21.3363,21.4641,21.3363,21.3546,338800.0
2015-04-29 11:30:00,23.41,23.41,23.32,23.36,82400.0,21.3637,21.3637,21.2816,21.3181,82400.0
2015-04-29 12:00:00,23.35,23.35,23.11,23.13,432800.0,21.3089,21.3089,21.0899,21.1082,432800.0
2015-04-29 12:30:00,23.13,23.27,23.06,23.27,237600.0,21.1082,21.2359,21.0443,21.2359,237600.0
2015-04-29 13:00:00,23.25,23.25,23.13,23.19,59600.0,21.2177,21.2177,21.1082,21.1629,59600.0
2015-04-29 13:30:00,23.19,23.43,23.19,23.39,280000.0,21.1629,21.382,21.1629,21.3454,280000.0
2015-04-29 14:00:00,23.42,23.53,23.21,23.49,520400.0,21.3728,21.4732,21.1812,21.4367,520400.0
2015-04-29 14:30:00,23.5,23.63,23.45,23.48,568000.0,21.4458,21.5645,21.4002,21.4276,568000.0
2015-04-29 15:00:00,23.48,23.51,23.32,23.41,237200.0,21.4276,21.455,21.2816,21.3637,237200.0
2015-04-29 15:30:00,23.4,23.51,23.34,23.38,386400.0,21.3546,21.455,21.2998,21.3363,386400.0
2015-04-30 09:30:00,23.17,23.32,22.97,22.97,664000.0,21.1447,21.2816,20.9622,20.9622,664000.0
2015-04-30 10:00:00,22.96,23.04,22.84,22.9,633200.0,20.953,21.026,20.8435,20.8983,633200.0
2015-04-30 10:30:00,22.9,23.0,22.86,22.97,326000.0,20.8983,20.9895,20.8618,20.9622,326000.0
2015-04-30 11:00:00,22.95,23.22,22.95,23.17,426400.0,20.9439,21.1903,20.9439,21.1447,426400.0
2015-04-30 11:30:00,23.21,23.26,23.02,23.02,238400.0,21.1812,21.2268,21.0078,21.0078,238400.0
2015-04-30 12:00:00,23.03,23.1,22.99,23.03,99200.0,21.0169,21.0808,20.9804,21.0169,99200.0
2015-04-30 12:30:00,23.02,23.02,22.86,22.97,261600.0,21.0078,21.0078,20.8618,20.9622,261600.0
2015-04-30 13:00:00,22.99,23.03,22.93,22.93,59200.0,20.9804,21.0169,20.9257,20.9257,59200.0
2015-04-30 13:30:00,22.94,23.03,22.93,22.98,128800.0,20.9348,21.0169,20.9257,20.9713,128800.0
2015-04-30 14:00:00,22.96,23.0,22.78,22.79,232400.0,20.953,20.9895,20.7888,20.7979,232400.0
2015-04-30 14:30:00,22.79,22.82,22.58,22.62,427600.0,20.7979,20.8253,20.6063,20.6428,427600.0
2015-04-30 15:00:00,22.6,22.63,22.41,22.53,818000.0,20.6245,20.6519,20.4511,20.5606,818000.0
2015-04-30 15:30:00,22.51,22.7,22.49,22.7,611200.0,20.5424,20.7158,20.5241,20.7158,611200.0
2015-05-01 09:30:00,23.01,23.15,22.98,23.06,708400.0,20.9987,21.1264,20.9713,21.0443,708400.0
2015-05-01 10:00:00,23.03,23.22,22.98,23.13,400800.0,21.0169,21.1903,20.9713,21.1082,400800.0
2015-05-01 10:30:00,23.16,23.16,22.98,23.05,152000.0,21.1356,21.1356,20.9713,21.0352,152000.0
2015-05-01 11:00:00,23.06,23.18,23.06,23.17,165600.0,21.0443,21.1538,21.0443,21.1447,165600.0
2015-05-01 11:30:00,23.19,23.21,22.96,23.06,211200.0,21.1629,21.1812,20.953,21.0443,211200.0
2015-05-01 12:00:00,23.06,23.07,22.98,23.06,112000.0,21.0443,21.0534,20.9713,21.0443,112000.0
2015-05-01 12:30:00,23.1,23.15,23.09,23.14,177200.0,21.0808,21.1264,21.0717,21.1173,177200.0
2015-05-01 13:00:00,23.16,23.18,23.11,23.15,104800.0,21.1356,21.1538,21.0899,21.1264,104800.0
2015-05-01 13:30:00,23.15,23.34,23.14,23.3,332400.0,21.1264,21.2998,21.1173,21.2633,332400.0
2015-05-01 14:00:00,23.31,23.4,23.29,23.4,283200.0,21.2724,21.3546,21.2542,21.3546,283200.0
2015-05-01 14:30:00,23.41,23.41,23.3,23.32,248800.0,21.3637,21.3637,21.2633,21.2816,248800.0
2015-05-01 15:00:00,23.33,23.35,23.25,23.25,200400.0,21.2907,21.3089,21.2177,21.2177,200400.0
2015-05-01 15:30:00,23.28,23.43,23.27,23.4,492400.0,21.2451,21.382,21.2359,21.3546,492400.0
2015-05-04 09:30:00,23.59,23.84,23.53,23.81,600400.0,21.528,21.7561,21.4732,21.7287,600400.0
2015-05-04 10:00:00,23.81,23.84,23.76,23.82,199200.0,21.7287,21.7561,21.6831,21.7379,199200.0
2015-05-04 10:30:00,23.82,23.82,23.69,23.71,247600.0,21.7379,21.7379,21.6192,21.6375,247600.0
2015-05-04 11:00:00,23.71,23.75,23.69,23.69,74800.0,21.6375,21.674,21.6192,21.6192,74800.0
2015-05-04 11:30:00,23.71,23.72,23.66,23.72,115600.0,21.6375,21.6466,21.5918,21.6466,115600.0
2015-05-04 12:00:00,23.71,23.75,23.68,23.73,73200.0,21.6375,21.674,21.6101,21.6557,73200.0
2015-05-04 12:30:00,23.73,23.73,23.64,23.65,163200.0,21.6557,21.6557,21.5736,21.5827,163200.0
2015-05-04 13:00:00,23.64,23.66,23.57,23.58,110400.0,21.5736,21.5918,21.5097,21.5188,110400.0
2015-05-04 13:30:00,23.61,23.68,23.6,23.68,64800.0,21.5462,21.6101,21.5371,21.6101,64800.0
2015-05-04 14:00:00,23.7,23.74,23.64,23.74,82800.0,21.6284,21.6649,21.5736,21.6649,82800.0
2015-05-04 14:30:00,23.73,23.75,23.68,23.7,54000.0,21.6557,21.674,21.6101,21.6284,54000.0
2015-05-04 15:00:00,23.68,23.74,23.65,23.71,130800.0,21.6101,21.6649,21.5827,21.6375,130800.0
2015-05-04 15:30:00,23.71,23.74,23.61,23.63,308400.0,21.6375,21.6649,21.5462,21.5645,308400.0
2015-05-05 09:30:00,23.51,23.66,23.36,23.38,734000.0,21.455,21.5918,21.3181,21.3363,734000.0
2015-05-05 10:00:00,23.39,23.46,23.26,23.4,400000.0,21.3454,21.4093,21.2268,21.3546,400000.0
2015-05-05 10:30:00,23.4,23.43,23.29,23.34,210000.0,21.3546,21.382,21.2542,21.2998,210000.0
2015-05-05 11:00:00,23.32,23.32,23.08,23.08,581200.0,21.2816,21.2816,21.0625,21.0625,581200.0
2015-05-05 11:30:00,23.07,23.15,23.01,23.15,214000.0,21.0534,21.1264,20.9987,21.1264,214000.0
2015-05-05 12:00:00,23.15,23.24,23.14,23.19,226400.0,21.1264,21.2086,21.1173,21.1629,226400.0
2015-05-05 12:30:00,23.18,23.21,23.1,23.1,148400.0,21.1538,21.1812,21.0808,21.0808,148400.0
2015-05-05 13:00:00,23.09,23.1,22.89,23.0,262800.0,21.0717,21.0808,20.8892,20.9895,262800.0
2015-05-05 13:30:00,22.99,23.05,22.93,22.97,111200.0,20.9804,21.0352,20.9257,20.9622,111200.0
2015-05-05 14:00:00,22.96,23.04,22.88,22.9,154400.0,20.953,21.026,20.88,20.8983,154400.0
2015-05-05 14:30:00,22.91,22.97,22.75,22.8,389200.0,20.9074,20.9622,20.7614,20.807,389200.0
2015-05-05 15:00:00,22.81,22.9,22.75,22.87,217600.0,20.8161,20.8983,20.7614,20.8709,217600.0
2015-05-05 15:30:00,22.87,22.95,22.78,22.8,830800.0,20.8709,20.9439,20.7888,20.807,830800.0
2015-05-06 09:30:00,23.02,23.14,22.5,22.63,1283600.0,21.0078,21.1173,20.5332,20.6519,1283600.0
2015-05-06 10:00:00,22.62,22.66,22.4,22.61,478800.0,20.6428,20.6793,20.442,20.6336,478800.0
2015-05-06 10:30:00,22.64,22.82,22.51,22.77,597200.0,20.661,20.8253,20.5424,20.7796,597200.0
2015-05-06 11:00:00,22.78,22.8,22.56,22.64,244000.0,20.7888,20.807,20.588,20.661,244000.0
2015-05-06 11:30:00,22.66,22.74,22.6,22.68,142000.0,20.6793,20.7523,20.6245,20.6975,142000.0
2015-05-06 12:00:00,22.67,22.67,22.53,22.55,91200.0,20.6884,20.6884,20.5606,20.5789,91200.0
2015-05-06 12:30:00,22.55,22.61,22.46,22.5,250400.0,20.5789,20.6336,20.4967,20.5332,250400.0
2015-05-06 13:00:00,22.5,22.56,22.44,22.46,134400.0,20.5332,20.588,20.4785,20.4967,134400.0
2015-05-06 13:30:00,22.45,22.45,22.28,22.34,403600.0,20.4876,20.4876,20.3325,20.3872,403600.0
2015-05-06 14:00:00,22.34,22.38,22.25,22.33,242400.0,20.3872,20.4237,20.3051,20.3781,242400.0
2015-05-06 14:30:00,22.28,22.3,22.1,22.24,593200.0,20.3325,20.3507,20.1682,20.296,593200.0
2015-05-06 15:00:00,22.24,22.33,22.15,22.33,301200.0,20.296,20.3781,20.2138,20.3781,301200.0
2015-05-06 15:30:00,22.34,22.54,22.27,22.52,572000.0,20.3872,20.5697,20.3233,20.5515,572000.0
2015-05-07 09:30:00,22.48,22.63,22.36,22.4,410400.0,20.515,20.6519,20.4055,20.442,410400.0
2015-05-07 10:00:00,22.38,22.58,22.35,22.44,321200.0,20.4237,20.6063,20.3964,20.4785,321200.0
2015-05-07 10:30:00,22.45,22.71,22.4,22.66,213600.0,20.4876,20.7249,20.442,20.6793,213600.0
2015-05-07 11:00:00,22.66,22.83,22.61,22.81,190000.0,20.6793,20.8344,20.6336,20.8161,190000.0
2015-05-07 11:30:00,22.83,22.83,22.72,22.73,138000.0,20.8344,20.8344,20.734,20.7431,138000.0
2015-05-07 12:00:00,22.75,22.91,22.74,22.88,112800.0,20.7614,20.9074,20.7523,20.88,112800.0
2015-05-07 12:30:00,22.9,22.95,22.88,22.9,182000.0,20.8983,20.9439,20.88,20.8983,182000.0
2015-05-07 13:00:00,22.91,22.94,22.79,22.83,249200.0,20.9074,20.9348,20.7979,20.8344,249200.0
2015-05-07 13:30:00,22.84,22.88,22.81,22.81,72400.0,20.8435,20.88,20.8161,20.8161,72400.0
2015-05-07 14:00:00,22.83,22.9,22.83,22.9,96000.0,20.8344,20.8983,20.8344,20.8983,96000.0
2015-05-07 14:30:00,22.9,22.9,22.82,22.85,53200.0,20.8983,20.8983,20.8253,20.8526,53200.0
2015-05-07 15:00:00,22.86,22.9,22.73,22.78,198800.0,20.8618,20.8983,20.7431,20.7888,198800.0
2015-05-07 15:30:00,22.78,22.85,22.71,22.79,350000.0,20.7888,20.8526,20.7249,20.7979,350000.0
2015-05-08 09:30:00,23.42,23.62,23.41,23.56,1587600.0,21.3728,21.5553,21.3637,21.5006,1587600.0
2015-05-08 10:00:00,23.57,23.67,23.55,23.6,395200.0,21.5097,21.601,21.4915,21.5371,395200.0
2015-05-08 10:30:00,23.6,23.64,23.58,23.6,230400.0,21.5371,21.5736,21.5188,21.5371,230400.0
2015-05-08 11:00:00,23.62,23.69,23.61,23.65,212000.0,21.5553,21.6192,21.5462,21.5827,212000.0
2015-05-08 11:30:00,23.66,23.75,23.65,23.72,474800.0,21.5918,21.674,21.5827,21.6466,474800.0
2015-05-08 12:00:00,23.73,23.74,23.66,23.68,109600.0,21.6557,21.6649,21.5918,21.6101,109600.0
2015-05-08 12:30:00,23.68,23.69,23.65,23.68,205600.0,21.6101,21.6192,21.5827,21.6101,205600.0
2015-05-08 13:00:00,23.68,23.72,23.66,23.66,164000.0,21.6101,21.6466,21.5918,21.5918,164000.0
2015-05-08 13:30:00,23.66,23.67,23.61,23.61,151600.0,21.5918,21.601,21.5462,21.5462,151600.0
2015-05-08 14:00:00,23.62,23.63,23.59,23.59,160400.0,21.5553,21.5645,21.528,21.528,160400.0
2015-05-08 14:30:00,23.59,23.67,23.58,23.64,280800.0,21.528,21.601,21.5188,21.5736,280800.0
2015-05-08 15:00:00,23.65,23.69,23.63,23.64,165200.0,21.5827,21.6192,21.5645,21.5736,165200.0
2015-05-08 15:30:00,23.65,23.73,23.65,23.68,956400.0,21.5827,21.6557,21.5827,21.6101,956400.0
2015-05-11 09:30:00,23.63,23.75,23.57,23.69,447200.0,21.5645,21.674,21.5097,21.6192,447200.0
2015-05-11 10:00:00,23.7,23.77,23.62,23.62,114400.0,21.6284,21.6922,21.5553,21.5553,114400.0
2015-05-11 10:30:00,23.6,23.68,23.52,23.63,211600.0,21.5371,21.6101,21.4641,21.5645,211600.0
2015-05-11 11:00:00,23.62,23.7,23.56,23.61,179200.0,21.5553,21.6284,21.5006,21.5462,179200.0
2015-05-11 11:30:00,23.63,23.68,23.58,23.65,61600.0,21.5645,21.6101,21.5188,21.5827,61600.0
2015-05-11 12:00:00,23.66,23.67,23.48,23.54,213200.0,21.5918,21.601,21.4276,21.4823,213200.0
2015-05-11 12:30:00,23.53,23.57,23.5,23.55,82000.0,21.4732,21.5097,21.4458,21.4915,82000.0
2015-05-11 13:00:00,23.53,23.61,23.53,23.59,52400.0,21.4732,21.5462,21.4732,21.528,52400.0
2015-05-11 13:30:00,23.59,23.59,23.52,23.53,64800.0,21.528,21.528,21.4641,21.4732,64800.0
2015-05-11 14:00:00,23.52,23.54,23.46,23.51,120800.0,21.4641,21.4823,21.4093,21.455,120800.0
2015-05-11 14:30:00,23.49,23.5,23.37,23.38,182400.0,21.4367,21.4458,21.3272,21.3363,182400.0
2015-05-11 15:00:00,23.38,23.5,23.31,23.45,301200.0,21.3363,21.4458,21.2724,21.4002,301200.0
2015-05-11 15:30:00,23.46,23.47,23.33,23.34,420800.0,21.4093,21.4185,21.2907,21.2998,420800.0
2015-05-12 09:30:00,23.0,23.0,22.68,22.83,1042400.0,20.9895,20.9895,20.6975,20.8344,1042400.0
2015-05-12 10:00:00,22.8,22.89,22.73,22.82,421200.0,20.807,20.8892,20.7431,20.8253,421200.0
2015-05-12 10:30:00,22.78,23.2,22.78,23.06,701200.0,20.7888,21.1721,20.7888,21.0443,701200.0
2015-05-12 11:00:00,23.07,23.23,23.06,23.08,237200.0,21.0534,21.1994,21.0443,21.0625,237200.0
2015-05-12 11:30:00,23.1,23.21,23.08,23.17,114400.0,21.0808,21.1812,21.0625,21.1447,114400.0
2015-05-12 12:00:00,23.15,23.16,22.99,23.09,146800.0,21.1264,21.1356,20.9804,21.0717,146800.0
2015-05-12 12:30:00,23.08,23.23,23.08,23.18,157200.0,21.0625,21.1994,21.0625,21.1538,157200.0
2015-05-12 13:00:00,23.19,23.3,23.15,23.24,170400.0,21.1629,21.2633,21.1264,21.2086,170400.0
2015-05-12 13:30:00,23.24,23.24,23.12,23.17,96400.0,21.2086,21.2086,21.099,21.1447,96400.0
2015-05-12 14:00:00,23.19,23.28,23.14,23.28,76800.0,21.1629,21.2451,21.1173,21.2451,76800.0
2015-05-12 14:30:00,23.28,23.35,23.18,23.18,227200.0,21.2451,21.3089,21.1538,21.1538,227200.0
2015-05-12 15:00:00,23.2,23.25,23.18,23.2,62400.0,21.1721,21.2177,21.1538,21.1721,62400.0
2015-05-12 15:30:00,23.21,23.26,23.13,23.13,704400.0,21.1812,21.2268,21.1082,21.1082,704400.0
2015-05-13 09:30:00,23.31,23.55,23.25,23.41,760400.0,21.2724,21.4915,21.2177,21.3637,760400.0
2015-05-13 10:00:00,23.4,23.46,23.35,23.39,246400.0,21.3546,21.4093,21.3089,21.3454,246400.0
2015-05-13 10:30:00,23.39,23.39,23.15,23.16,352000.0,21.3454,21.3454,21.1264,21.1356,352000.0
2015-05-13 11:00:00,23.15,23.23,23.09,23.15,260400.0,21.1264,21.1994,21.0717,21.1264,260400.0
2015-05-13 11:30:00,23.16,23.28,23.12,23.22,125600.0,21.1356,21.2451,21.099,21.1903,125600.0
2015-05-13 12:00:00,23.23,23.27,23.11,23.15,58800.0,21.1994,21.2359,21.0899,21.1264,58800.0
2015-05-13 12:30:00,23.14,23.23,23.11,23.21,52800.0,21.1173,21.1994,21.0899,21.1812,52800.0
2015-05-13 13:00:00,23.22,23.33,23.22,23.27,99600.0,21.1903,21.2907,21.1903,21.2359,99600.0
2015-05-13 13:30:00,23.3,23.31,23.24,23.25,97600.0,21.2633,21.2724,21.2086,21.2177,97600.0
2015-05-13 14:00:00,23.26,23.27,23.09,23.16,114800.0,21.2268,21.2359,21.0717,21.1356,114800.0
2015-05-13 14:30:00,23.13,23.2,23.1,23.12,106800.0,21.1082,21.1721,21.0808,21.099,106800.0
2015-05-13 15:00:00,23.13,23.21,23.08,23.11,138400.0,21.1082,21.1812,21.0625,21.0899,138400.0
2015-05-13 15:30:00,23.12,23.17,23.06,23.15,336400.0,21.099,21.1447,21.0443,21.1264,336400.0
2015-05-14 09:30:00,23.54,23.61,23.43,23.49,839200.0,21.4823,21.5462,21.382,21.4367,839200.0
2015-05-14 10:00:00,23.5,23.68,23.44,23.62,376400.0,21.4458,21.6101,21.3911,21.5553,376400.0
2015-05-14 10:30:00,23.64,23.66,23.59,23.64,163600.0,21.5736,21.5918,21.528,21.5736,163600.0
2015-05-14 11:00:00,23.64,23.66,23.57,23.61,143200.0,21.5736,21.5918,21.5097,21.5462,143200.0
2015-05-14 11:30:00,23.62,23.67,23.59,23.65,109600.0,21.5553,21.601,21.528,21.5827,109600.0
2015-05-14 12:00:00,23.65,23.74,23.63,23.72,135200.0,21.5827,21.6649,21.5645,21.6466,135200.0
2015-05-14 12:30:00,23.74,23.77,23.69,23.76,151200.0,21.6649,21.6922,21.6192,21.6831,151200.0
2015-05-14 13:00:00,23.76,23.83,23.75,23.83,137600.0,21.6831,21.747,21.674,21.747,137600.0
2015-05-14 13:30:00,23.83,23.86,23.81,23.81,113600.0,21.747,21.7744,21.7287,21.7287,113600.0
2015-05-14 14:00:00,23.82,23.86,23.79,23.85,146800.0,21.7379,21.7744,21.7105,21.7652,146800.0
2015-05-14 14:30:00,23.86,23.86,23.8,23.83,179600.0,21.7744,21.7744,21.7196,21.747,179600.0
2015-05-14 15:00:00,23.84,23.89,23.82,23.85,375200.0,21.7561,21.8017,21.7379,21.7652,375200.0
2015-05-14 15:30:00,23.86,23.9,23.81,23.86,691600.0,21.7744,21.8109,21.7287,21.7744,691600.0
2015-05-15 09:30:00,23.9,24.0,23.84,23.87,603600.0,21.8109,21.9021,21.7561,21.7835,603600.0
2015-05-15 10:00:00,23.87,23.87,23.74,23.82,263600.0,21.7835,21.7835,21.6649,21.7379,263600.0
2015-05-15 10:30:00,23.84,23.92,23.78,23.89,197200.0,21.7561,21.8291,21.7014,21.8017,197200.0
2015-05-15 11:00:00,23.9,23.93,23.79,23.83,120400.0,21.8109,21.8382,21.7105,21.747,120400.0
2015-05-15 11:30:00,23.81,23.85,23.77,23.81,155200.0,21.7287,21.7652,21.6922,21.7287,155200.0
2015-05-15 12:00:00,23.81,23.84,23.78,23.81,44800.0,21.7287,21.7561,21.7014,21.7287,44800.0
2015-05-15 12:30:00,23.81,23.86,23.81,23.85,34400.0,21.7287,21.7744,21.7287,21.7652,34400.0
2015-05-15 13:00:00,23.85,23.86,23.81,23.82,44800.0,21.7652,21.7744,21.7287,21.7379,44800.0
2015-05-15 13:30:00,23.82,23.84,23.82,23.82,22400.0,21.7379,21.7561,21.7379,21.7379,22400.0
2015-05-15 14:00:00,23.82,23.85,23.79,23.85,24800.0,21.7379,21.7652,21.7105,21.7652,24800.0
2015-05-15 14:30:00,23.84,23.92,23.84,23.91,130400.0,21.7561,21.8291,21.7561,21.82,130400.0
2015-05-15 15:00:00,23.9,23.93,23.87,23.87,70400.0,21.8109,21.8382,21.7835,21.7835,70400.0
2015-05-15 15:30:00,23.87,23.95,23.87,23.95,350400.0,21.7835,21.8565,21.7835,21.8565,350400.0
2015-05-18 09:30:00,23.87,24.0,23.86,23.97,305200.0,21.7835,21.9021,21.7744,21.8747,305200.0
2015-05-18 10:00:00,23.98,23.99,23.88,23.92,139600.0,21.8839,21.893,21.7926,21.8291,139600.0
2015-05-18 10:30:00,23.93,23.98,23.9,23.93,113200.0,21.8382,21.8839,21.8109,21.8382,113200.0
2015-05-18 11:00:00,23.93,24.06,23.93,24.05,146400.0,21.8382,21.9569,21.8382,21.9478,146400.0
2015-05-18 11:30:00,24.06,24.13,24.06,24.09,215200.0,21.9569,22.0208,21.9569,21.9843,215200.0
2015-05-18 12:00:00,24.1,24.13,24.07,24.09,78400.0,21.9934,22.0208,21.966,21.9843,78400.0
2015-05-18 12:30:00,24.1,24.11,24.07,24.09,78400.0,21.9934,22.0025,21.966,21.9843,78400.0
2015-05-18 13:00:00,24.11,24.14,24.1,24.12,96800.0,22.0025,22.0299,21.9934,22.0116,96800.0
2015-05-18 13:30:00,24.12,24.2,24.12,24.18,151600.0,22.0116,22.0846,22.0116,22.0664,151600.0
2015-05-18 14:00:00,24.19,24.23,24.16,24.17,119600.0,22.0755,22.112,22.0481,22.0573,119600.0
2015-05-18 14:30:00,24.17,24.21,24.17,24.21,93200.0,22.0573,22.0938,22.0573,22.0938,93200.0
2015-05-18 15:00:00,24.21,24.27,24.21,24.22,178400.0,22.0938,22.1485,22.0938,22.1029,178400.0
2015-05-18 15:30:00,24.21,24.23,24.15,24.16,264800.0,22.0938,22.112,22.039,22.0481,264800.0
2015-05-19 09:30:00,24.23,24.25,24.06,24.16,774000.0,22.112,22.1303,21.9569,22.0481,774000.0
2015-05-19 10:00:00,24.16,24.2,24.09,24.19,190400.0,22.0481,22.0846,21.9843,22.0755,190400.0
2015-05-19 10:30:00,24.2,24.23,24.14,24.15,172400.0,22.0846,22.112,22.0299,22.039,172400.0
2015-05-19 11:00:00,24.16,24.22,24.11,24.21,187200.0,22.0481,22.1029,22.0025,22.0938,187200.0
2015-05-19 11:30:00,24.22,24.24,24.17,24.2,71600.0,22.1029,22.1211,22.0573,22.0846,71600.0
2015-05-19 12:00:00,24.2,24.23,24.17,24.18,18000.0,22.0846,22.112,22.0573,22.0664,18000.0
2015-05-19 12:30:00,24.17,24.23,24.17,24.2,23200.0,22.0573,22.112,22.0573,22.0846,23200.0
2015-05-19 13:00:00,24.19,24.22,24.18,24.22,26000.0,22.0755,22.1029,22.0664,22.1029,26000.0
2015-05-19 13:30:00,24.24,24.32,24.24,24.28,224000.0,22.1211,22.1942,22.1211,22.1577,224000.0
2015-05-19 14:00:00,24.28,24.29,24.25,24.26,64000.0,22.1577,22.1668,22.1303,22.1394,64000.0
2015-05-19 14:30:00,24.25,24.25,24.11,24.19,145600.0,22.1303,22.1303,22.0025,22.0755,145600.0
2015-05-19 15:00:00,24.18,24.18,24.02,24.05,168000.0,22.0664,22.0664,21.9204,21.9478,168000.0
2015-05-19 15:30:00,24.07,24.17,24.06,24.13,272000.0,21.966,22.0573,21.9569,22.0208,272000.0
2015-05-20 09:30:00,24.19,24.19,23.94,23.98,456000.0,22.0755,22.0755,21.8474,21.8839,456000.0
2015-05-20 10:00:00,23.99,24.14,23.96,24.11,204800.0,21.893,22.0299,21.8656,22.0025,204800.0
2015-05-20 10:30:00,24.11,24.19,24.11,24.14,137600.0,22.0025,22.0755,22.0025,22.0299,137600.0
2015-05-20 11:00:00,24.14,24.16,24.1,24.11,88000.0,22.0299,22.0481,21.9934,22.0025,88000.0
2015-05-20 11:30:00,24.12,24.12,24.02,24.08,184800.0,22.0116,22.0116,21.9204,21.9751,184800.0
2015-05-20 12:00:00,24.05,24.15,24.05,24.13,135200.0,21.9478,22.039,21.9478,22.0208,135200.0
2015-05-20 12:30:00,24.13,24.13,24.09,24.11,80800.0,22.0208,22.0208,21.9843,22.0025,80800.0
2015-05-20 13:00:00,24.11,24.11,24.06,24.08,142000.0,22.0025,22.0025,21.9569,21.9751,142000.0
2015-05-20 13:30:00,24.1,24.1,24.04,24.09,99600.0,21.9934,21.9934,21.9386,21.9843,99600.0
2015-05-20 14:00:00,24.09,24.38,24.07,24.36,618800.0,21.9843,22.2489,21.966,22.2307,618800.0
2015-05-20 14:30:00,24.37,24.39,24.23,24.27,367600.0,22.2398,22.258,22.112,22.1485,367600.0
2015-05-20 15:00:00,24.28,24.29,24.03,24.15,290000.0,22.1577,22.1668,21.9295,22.039,290000.0
2015-05-20 15:30:00,24.13,24.16,24.07,24.07,223600.0,22.0208,22.0481,21.966,21.966,223600.0
2015-05-21 09:30:00,24.02,24.11,23.96,24.07,313200.0,21.9204,22.0025,21.8656,21.966,313200.0
2015-05-21 10:00:00,24.07,24.23,24.06,24.2,138000.0,21.966,22.112,21.9569,22.0846,138000.0
2015-05-21 10:30:00,24.2,24.24,24.18,24.2,131200.0,22.0846,22.1211,22.0664,22.0846,131200.0
2015-05-21 11:00:00,24.22,24.31,24.22,24.31,172800.0,22.1029,22.185,22.1029,22.185,172800.0
2015-05-21 11:30:00,24.31,24.33,24.25,24.28,163200.0,22.185,22.2033,22.1303,22.1577,163200.0
2015-05-21 12:00:00,24.27,24.31,24.25,24.31,105600.0,22.1485,22.185,22.1303,22.185,105600.0
2015-05-21 12:30:00,24.32,24.34,24.27,24.28,42000.0,22.1942,22.2124,22.1485,22.1577,42000.0
2015-05-21 13:00:00,24.29,24.31,24.25,24.26,62400.0,22.1668,22.185,22.1303,22.1394,62400.0
2015-05-21 13:30:00,24.26,24.29,24.18,24.2,100000.0,22.1394,22.1668,22.0664,22.0846,100000.0
2015-05-21 14:00:00,24.18,24.27,24.18,24.27,77600.0,22.0664,22.1485,22.0664,22.1485,77600.0
2015-05-21 14:30:00,24.28,24.32,24.26,24.29,78000.0,22.1577,22.1942,22.1394,22.1668,78000.0
2015-05-21 15:00:00,24.29,24.3,24.21,24.25,103600.0,22.1668,22.1759,22.0938,22.1303,103600.0
2015-05-21 15:30:00,24.25,24.38,24.24,24.26,420000.0,22.1303,22.2489,22.1211,22.1394,420000.0
2015-05-22 09:30:00,24.14,24.23,24.09,24.21,542000.0,22.0299,22.112,21.9843,22.0938,542000.0
2015-05-22 10:00:00,24.22,24.26,24.18,24.2,176400.0,22.1029,22.1394,22.0664,22.0846,176400.0
2015-05-22 10:30:00,24.2,24.27,24.19,24.25,92400.0,22.0846,22.1485,22.0755,22.1303,92400.0
2015-05-22 11:00:00,24.25,24.25,24.11,24.15,230800.0,22.1303,22.1303,22.0025,22.039,230800.0
2015-05-22 11:30:00,24.15,24.16,24.09,24.16,113200.0,22.039,22.0481,21.9843,22.0481,113200.0
2015-05-22 12:00:00,24.17,24.18,24.14,24.18,54800.0,22.0573,22.0664,22.0299,22.0664,54800.0
2015-05-22 12:30:00,24.18,24.21,24.18,24.21,100400.0,22.0664,22.0938,22.0664,22.0938,100400.0
2015-05-22 13:00:00,24.2,24.31,24.15,24.25,420000.0,22.0846,22.185,22.039,22.1303,420000.0
2015-05-22 13:30:00,24.26,24.28,24.23,24.24,46800.0,22.1394,22.1577,22.112,22.1211,46800.0
2015-05-22 14:00:00,24.24,24.24,24.17,24.24,30800.0,22.1211,22.1211,22.0573,22.1211,30800.0
2015-05-22 14:30:00,24.24,24.24,24.21,24.21,38400.0,22.1211,22.1211,22.0938,22.0938,38400.0
2015-05-22 15:00:00,24.2,24.27,24.2,24.25,38800.0,22.0846,22.1485,22.0846,22.1303,38800.0
2015-05-22 15:30:00,24.24,24.25,24.09,24.11,443600.0,22.1211,22.1303,21.9843,22.0025,443600.0
2015-05-26 09:30:00,23.92,23.95,23.6,23.64,818000.0,21.8291,21.8565,21.5371,21.5736,818000.0
2015-05-26 10:00:00,23.65,23.67,23.46,23.54,648400.0,21.5827,21.601,21.4093,21.4823,648400.0
2015-05-26 10:30:00,23.54,23.54,23.39,23.41,408000.0,21.4823,21.4823,21.3454,21.3637,408000.0
2015-05-26 11:00:00,23.42,23.45,23.31,23.44,532000.0,21.3728,21.4002,21.2724,21.3911,532000.0
2015-05-26 11:30:00,23.44,23.53,23.4,23.41,212800.0,21.3911,21.4732,21.3546,21.3637,212800.0
2015-05-26 12:00:00,23.43,23.48,23.38,23.45,90000.0,21.382,21.4276,21.3363,21.4002,90000.0
2015-05-26 12:30:00,23.46,23.46,23.34,23.35,142800.0,21.4093,21.4093,21.2998,21.3089,142800.0
2015-05-26 13:00:00,23.33,23.41,23.25,23.39,296000.0,21.2907,21.3637,21.2177,21.3454,296000.0
2015-05-26 13:30:00,23.38,23.38,23.2,23.21,230800.0,21.3363,21.3363,21.1721,21.1812,230800.0
2015-05-26 14:00:00,23.23,23.31,23.23,23.23,102800.0,21.1994,21.2724,21.1994,21.1994,102800.0
2015-05-26 14:30:00,23.24,23.28,23.18,23.19,116000.0,21.2086,21.2451,21.1538,21.1629,116000.0
2015-05-26 15:00:00,23.19,23.34,23.18,23.3,220000.0,21.1629,21.2998,21.1538,21.2633,220000.0
2015-05-26 15:30:00,23.32,23.41,23.31,23.36,609600.0,21.2816,21.3637,21.2724,21.3181,609600.0
2015-05-27 09:30:00,23.54,23.83,23.4,23.72,689600.0,21.4823,21.747,21.3546,21.6466,689600.0
2015-05-27 10:00:00,23.75,23.75,23.63,23.66,232400.0,21.674,21.674,21.5645,21.5918,232400.0
2015-05-27 10:30:00,23.65,23.77,23.65,23.77,148000.0,21.5827,21.6922,21.5827,21.6922,148000.0
2015-05-27 11:00:00,23.77,23.81,23.72,23.79,156000.0,21.6922,21.7287,21.6466,21.7105,156000.0
2015-05-27 11:30:00,23.8,23.88,23.78,23.84,200400.0,21.7196,21.7926,21.7014,21.7561,200400.0
2015-05-27 12:00:00,23.85,23.88,23.83,23.85,116400.0,21.7652,21.7926,21.747,21.7652,116400.0
2015-05-27 12:30:00,23.84,23.84,23.8,23.81,89200.0,21.7561,21.7561,21.7196,21.7287,89200.0
2015-05-27 13:00:00,23.84,23.93,23.84,23.92,130000.0,21.7561,21.8382,21.7561,21.8291,130000.0
2015-05-27 13:30:00,23.92,23.93,23.9,23.93,74400.0,21.8291,21.8382,21.8109,21.8382,74400.0
2015-05-27 14:00:00,23.93,24.0,23.93,23.96,196000.0,21.8382,21.9021,21.8382,21.8656,196000.0
2015-05-27 14:30:00,23.98,23.98,23.93,23.97,150800.0,21.8839,21.8839,21.8382,21.8747,150800.0
2015-05-27 15:00:00,23.98,24.07,23.97,24.0,284800.0,21.8839,21.966,21.8747,21.9021,284800.0
2015-05-27 15:30:00,24.02,24.09,23.99,24.0,376400.0,21.9204,21.9843,21.893,21.9021,376400.0
2015-05-28 09:30:00,23.89,23.96,23.7,23.73,601600.0,21.8017,21.8656,21.6284,21.6557,601600.0
2015-05-28 10:00:00,23.72,23.83,23.68,23.78,319200.0,21.6466,21.747,21.6101,21.7014,319200.0
2015-05-28 10:30:00,23.75,23.78,23.64,23.73,184400.0,21.674,21.7014,21.5736,21.6557,184400.0
2015-05-28 11:00:00,23.74,23.87,23.71,23.82,198800.0,21.6649,21.7835,21.6375,21.7379,198800.0
2015-05-28 11:30:00,23.84,23.85,23.65,23.71,241600.0,21.7561,21.7652,21.5827,21.6375,241600.0
2015-05-28 12:00:00,23.71,23.81,23.67,23.8,72400.0,21.6375,21.7287,21.601,21.7196,72400.0
2015-05-28 12:30:00,23.8,23.81,23.68,23.74,184000.0,21.7196,21.7287,21.6101,21.6649,184000.0
2015-05-28 13:00:00,23.72,23.83,23.71,23.75,71200.0,21.6466,21.747,21.6375,21.674,71200.0
2015-05-28 13:30:00,23.76,23.85,23.75,23.79,140000.0,21.6831,21.7652,21.674,21.7105,140000.0
2015-05-28 14:00:00,23.79,23.92,23.78,23.92,134000.0,21.7105,21.8291,21.7014,21.8291,134000.0
2015-05-28 14:30:00,23.92,23.93,23.88,23.93,180800.0,21.8291,21.8382,21.7926,21.8382,180800.0
2015-05-28 15:00:00,23.92,23.96,23.86,23.87,150400.0,21.8291,21.8656,21.7744,21.7835,150400.0
2015-05-28 15:30:00,23.89,23.95,23.88,23.93,166000.0,21.8017,21.8565,21.7926,21.8382,166000.0
2015-05-29 09:30:00,23.89,23.89,23.7,23.77,440000.0,21.8017,21.8017,21.6284,21.6922,440000.0
2015-05-29 10:00:00,23.78,23.81,23.66,23.66,220000.0,21.7014,21.7287,21.5918,21.5918,220000.0
2015-05-29 10:30:00,23.65,23.67,23.36,23.45,505600.0,21.5827,21.601,21.3181,21.4002,505600.0
2015-05-29 11:00:00,23.47,23.55,23.4,23.4,218000.0,21.4185,21.4915,21.3546,21.3546,218000.0
2015-05-29 11:30:00,23.4,23.61,23.38,23.59,391600.0,21.3546,21.5462,21.3363,21.528,391600.0
2015-05-29 12:00:00,23.61,23.68,23.56,23.66,145200.0,21.5462,21.6101,21.5006,21.5918,145200.0
2015-05-29 12:30:00,23.68,23.74,23.66,23.69,87200.0,21.6101,21.6649,21.5918,21.6192,87200.0
2015-05-29 13:00:00,23.68,23.79,23.66,23.78,56800.0,21.6101,21.7105,21.5918,21.7014,56800.0
2015-05-29 13:30:00,23.78,23.78,23.68,23.68,57200.0,21.7014,21.7014,21.6101,21.6101,57200.0
2015-05-29 14:00:00,23.7,23.7,23.5,23.53,154400.0,21.6284,21.6284,21.4458,21.4732,154400.0
2015-05-29 14:30:00,23.51,23.54,23.4,23.49,220800.0,21.455,21.4823,21.3546,21.4367,220800.0
2015-05-29 15:00:00,23.48,23.62,23.47,23.61,197200.0,21.4276,21.5553,21.4185,21.5462,197200.0
2015-05-29 15:30:00,23.61,23.65,23.46,23.46,524800.0,21.5462,21.5827,21.4093,21.4093,524800.0
2015-06-01 09:30:00,23.74,23.79,23.41,23.52,614384.0,21.6649,21.7105,21.3637,21.4641,614384.0
2015-06-01 10:00:00,23.53,23.67,23.29,23.45,774976.0,21.4732,21.601,21.2542,21.4002,774976.0
2015-06-01 10:30:00,23.42,23.55,23.32,23.53,276340.0,21.3728,21.4915,21.2816,21.4732,276340.0
2015-06-01 11:00:00,23.53,23.61,23.44,23.45,143080.0,21.4732,21.5462,21.3911,21.4002,143080.0
2015-06-01 11:30:00,23.48,23.52,23.45,23.48,80780.0,21.4276,21.4641,21.4002,21.4276,80780.0
2015-06-01 12:00:00,23.47,23.72,23.46,23.72,194152.0,21.4185,21.6466,21.4093,21.6466,194152.0
2015-06-01 12:30:00,23.72,23.76,23.68,23.75,99748.0,21.6466,21.6831,21.6101,21.674,99748.0
2015-06-01 13:00:00,23.76,23.78,23.71,23.75,131060.0,21.6831,21.7014,21.6375,21.674,131060.0
2015-06-01 13:30:00,23.76,23.79,23.73,23.77,103472.0,21.6831,21.7105,21.6557,21.6922,103472.0
2015-06-01 14:00:00,23.78,23.86,23.75,23.84,162560.0,21.7014,21.7744,21.674,21.7561,162560.0
2015-06-01 14:30:00,23.85,23.87,23.77,23.81,182332.0,21.7652,21.7835,21.6922,21.7287,182332.0
2015-06-01 15:00:00,23.83,23.85,23.76,23.76,139112.0,21.747,21.7652,21.6831,21.6831,139112.0
2015-06-01 15:30:00,23.76,23.76,23.58,23.61,407260.0,21.6831,21.6831,21.5188,21.5462,407260.0
2015-06-02 09:30:00,23.41,23.47,23.18,23.35,1154016.0,21.3637,21.4185,21.1538,21.3089,1154016.0
2015-06-02 10:00:00,23.33,23.5,23.28,23.42,481896.0,21.2907,21.4458,21.2451,21.3728,481896.0
2015-06-02 10:30:00,23.43,23.58,23.42,23.48,343684.0,21.382,21.5188,21.3728,21.4276,343684.0
2015-06-02 11:00:00,23.47,23.57,23.44,23.47,178976.0,21.4185,21.5097,21.3911,21.4185,178976.0
2015-06-02 11:30:00,23.45,23.55,23.44,23.55,86184.0,21.4002,21.4915,21.3911,21.4915,86184.0
2015-06-02 12:00:00,23.55,23.75,23.54,23.69,348352.0,21.4915,21.674,21.4823,21.6192,348352.0
2015-06-02 12:30:00,23.71,23.79,23.7,23.76,151564.0,21.6375,21.7105,21.6284,21.6831,151564.0
2015-06-02 13:00:00,23.76,23.82,23.73,23.76,141416.0,21.6831,21.7379,21.6557,21.6831,141416.0
2015-06-02 13:30:00,23.75,23.81,23.71,23.8,130420.0,21.674,21.7287,21.6375,21.7196,130420.0
2015-06-02 14:00:00,23.79,23.8,23.67,23.7,238824.0,21.7105,21.7196,21.601,21.6284,238824.0
2015-06-02 14:30:00,23.7,23.71,23.56,23.63,71616.0,21.6284,21.6375,21.5006,21.5645,71616.0
2015-06-02 15:00:00,23.63,23.64,23.53,23.59,103944.0,21.5645,21.5736,21.4732,21.528,103944.0
2015-06-02 15:30:00,23.54,23.61,23.51,23.53,215244.0,21.4823,21.5462,21.455,21.4732,215244.0
2015-06-03 09:30:00,23.75,23.81,23.54,23.74,574552.0,21.674,21.7287,21.4823,21.6649,574552.0
2015-06-03 10:00:00,23.72,23.93,23.61,23.92,343644.0,21.6466,21.8382,21.5462,21.8291,343644.0
2015-06-03 10:30:00,23.92,23.98,23.87,23.93,322872.0,21.8291,21.8839,21.7835,21.8382,322872.0
2015-06-03 11:00:00,23.93,23.96,23.83,23.84,182040.0,21.8382,21.8656,21.747,21.7561,182040.0
2015-06-03 11:30:00,23.83,23.87,23.65,23.72,211964.0,21.747,21.7835,21.5827,21.6466,211964.0
2015-06-03 12:00:00,23.72,23.75,23.6,23.65,153852.0,21.6466,21.674,21.5371,21.5827,153852.0
2015-06-03 12:30:00,23.64,23.7,23.58,23.7,124104.0,21.5736,21.6284,21.5188,21.6284,124104.0
2015-06-03 13:00:00,23.7,23.74,23.67,23.7,85916.0,21.6284,21.6649,21.601,21.6284,85916.0
2015-06-03 13:30:00,23.7,23.72,23.65,23.71,51320.0,21.6284,21.6466,21.5827,21.6375,51320.0
2015-06-03 14:00:00,23.72,23.84,23.72,23.81,155164.0,21.6466,21.7561,21.6466,21.7287,155164.0
2015-06-03 14:30:00,23.82,23.83,23.74,23.75,60420.0,21.7379,21.747,21.6649,21.674,60420.0
2015-06-03 15:00:00,23.77,23.78,23.67,23.71,104496.0,21.6922,21.7014,21.601,21.6375,104496.0
2015-06-03 15:30:00,23.7,23.76,23.68,23.72,287564.0,21.6284,21.6831,21.6101,21.6466,287564.0
2015-06-04 09:30:00,23.46,23.56,23.28,23.54,1061492.0,21.4093,21.5006,21.2451,21.4823,1061492.0
2015-06-04 10:00:00,23.54,23.68,23.49,23.52,413992.0,21.4823,21.6101,21.4367,21.4641,413992.0
2015-06-04 10:30:00,23.5,23.5,23.35,23.38,357532.0,21.4458,21.4458,21.3089,21.3363,357532.0
2015-06-04 11:00:00,23.36,23.45,23.24,23.36,548484.0,21.3181,21.4002,21.2086,21.3181,548484.0
2015-06-04 11:30:00,23.33,23.35,23.2,23.29,427888.0,21.2907,21.3089,21.1721,21.2542,427888.0
2015-06-04 12:00:00,23.27,23.33,23.25,23.27,178084.0,21.2359,21.2907,21.2177,21.2359,178084.0
2015-06-04 12:30:00,23.27,23.35,23.24,23.25,82176.0,21.2359,21.3089,21.2086,21.2177,82176.0
2015-06-04 13:00:00,23.24,23.25,23.0,23.06,539952.0,21.2086,21.2177,20.9895,21.0443,539952.0
2015-06-04 13:30:00,23.06,23.11,23.03,23.05,278200.0,21.0443,21.0899,21.0169,21.0352,278200.0
2015-06-04 14:00:00,23.04,23.2,23.01,23.14,289644.0,21.026,21.1721,20.9987,21.1173,289644.0
2015-06-04 14:30:00,23.12,23.15,23.08,23.12,173804.0,21.099,21.1264,21.0625,21.099,173804.0
2015-06-04 15:00:00,23.13,23.19,23.03,23.05,189884.0,21.1082,21.1629,21.0169,21.0352,189884.0
2015-06-04 15:30:00,23.04,23.15,23.0,23.15,1102148.0,21.026,21.1264,20.9895,21.1264,1102148.0
2015-06-05 09:30:00,23.08,23.14,22.75,22.98,1558572.0,21.0625,21.1173,20.7614,20.9713,1558572.0
2015-06-05 10:00:00,22.98,23.21,22.97,23.15,922328.0,20.9713,21.1812,20.9622,21.1264,922328.0
2015-06-05 10:30:00,23.16,23.27,23.01,23.06,513648.0,21.1356,21.2359,20.9987,21.0443,513648.0
2015-06-05 11:00:00,23.07,23.14,23.03,23.08,161392.0,21.0534,21.1173,21.0169,21.0625,161392.0
2015-06-05 11:30:00,23.12,23.12,23.01,23.07,75756.0,21.099,21.099,20.9987,21.0534,75756.0
2015-06-05 12:00:00,23.06,23.06,22.95,22.95,122124.0,21.0443,21.0443,20.9439,20.9439,122124.0
2015-06-05 12:30:00,22.95,23.09,22.91,23.08,187392.0,20.9439,21.0717,20.9074,21.0625,187392.0
2015-06-05 13:00:00,23.06,23.1,23.03,23.1,105436.0,21.0443,21.0808,21.0169,21.0808,105436.0
2015-06-05 13:30:00,23.09,23.12,23.01,23.04,153108.0,21.0717,21.099,20.9987,21.026,153108.0
2015-06-05 14:00:00,23.07,23.13,23.04,23.05,196484.0,21.0534,21.1082,21.026,21.0352,196484.0
2015-06-05 14:30:00,23.07,23.1,23.01,23.05,122464.0,21.0534,21.0808,20.9987,21.0352,122464.0
2015-06-05 15:00:00,23.06,23.1,22.98,22.98,134792.0,21.0443,21.0808,20.9713,20.9713,134792.0
2015-06-05 15:30:00,23.0,23.05,22.94,23.0,398364.0,20.9895,21.0352,20.9348,20.9895,398364.0
2015-06-08 09:30:00,22.96,23.02,22.81,22.88,364952.0,20.953,21.0078,20.8161,20.88,364952.0
2015-06-08 10:00:00,22.84,22.91,22.8,22.87,196656.0,20.8435,20.9074,20.807,20.8709,196656.0
2015-06-08 10:30:00,22.87,22.91,22.81,22.82,249968.0,20.8709,20.9074,20.8161,20.8253,249968.0
2015-06-08 11:00:00,22.81,22.9,22.78,22.79,208364.0,20.8161,20.8983,20.7888,20.7979,208364.0
2015-06-08 11:30:00,22.78,22.82,22.74,22.75,305808.0,20.7888,20.8253,20.7523,20.7614,305808.0
2015-06-08 12:00:00,22.77,22.8,22.75,22.78,73524.0,20.7796,20.807,20.7614,20.7888,73524.0
2015-06-08 12:30:00,22.77,22.8,22.67,22.68,241056.0,20.7796,20.807,20.6884,20.6975,241056.0
2015-06-08 13:00:00,22.67,22.7,22.65,22.65,204492.0,20.6884,20.7158,20.6701,20.6701,204492.0
2015-06-08 13:30:00,22.64,22.68,22.55,22.64,335116.0,20.661,20.6975,20.5789,20.661,335116.0
2015-06-08 14:00:00,22.64,22.67,22.58,22.66,180088.0,20.661,20.6884,20.6063,20.6793,180088.0
2015-06-08 14:30:00,22.68,22.83,22.68,22.79,319312.0,20.6975,20.8344,20.6975,20.7979,319312.0
2015-06-08 15:00:00,22.79,22.79,22.66,22.71,194892.0,20.7979,20.7979,20.6793,20.7249,194892.0
2015-06-08 15:30:00,22.71,22.73,22.54,22.55,762960.0,20.7249,20.7431,20.5697,20.5789,762960.0
2015-06-09 09:30:00,22.58,22.69,22.38,22.41,1068936.0,20.6063,20.7066,20.4237,20.4511,1068936.0
2015-06-09 10:00:00,22.4,22.53,22.34,22.37,781356.0,20.442,20.5606,20.3872,20.4146,781356.0
2015-06-09 10:30:00,22.36,22.61,22.32,22.61,341912.0,20.4055,20.6336,20.369,20.6336,341912.0
2015-06-09 11:00:00,22.61,22.65,22.55,22.61,435260.0,20.6336,20.6701,20.5789,20.6336,435260.0
2015-06-09 11:30:00,22.62,22.71,22.61,22.64,152440.0,20.6428,20.7249,20.6336,20.661,152440.0
2015-06-09 12:00:00,22.64,22.66,22.6,22.62,43320.0,20.661,20.6793,20.6245,20.6428,43320.0
2015-06-09 12:30:00,22.62,22.7,22.61,22.69,66560.0,20.6428,20.7158,20.6336,20.7066,66560.0
2015-06-09 13:00:00,22.7,22.77,22.7,22.77,141288.0,20.7158,20.7796,20.7158,20.7796,141288.0
2015-06-09 13:30:00,22.76,22.77,22.63,22.64,269440.0,20.7705,20.7796,20.6519,20.661,269440.0
2015-06-09 14:00:00,22.63,22.69,22.63,22.68,77772.0,20.6519,20.7066,20.6519,20.6975,77772.0
2015-06-09 14:30:00,22.68,22.75,22.64,22.66,188952.0,20.6975,20.7614,20.661,20.6793,188952.0
2015-06-09 15:00:00,22.65,22.67,22.53,22.54,206988.0,20.6701,20.6884,20.5606,20.5697,206988.0
2015-06-09 15:30:00,22.56,22.65,22.51,22.56,248876.0,20.588,20.6701,20.5424,20.588,248876.0
2015-06-10 09:30:00,22.88,23.09,22.83,23.03,1288012.0,20.88,21.0717,20.8344,21.0169,1288012.0
2015-06-10 10:00:00,23.04,23.15,23.04,23.12,346912.0,21.026,21.1264,21.026,21.099,346912.0
2015-06-10 10:30:00,23.14,23.26,23.13,23.24,331240.0,21.1173,21.2268,21.1082,21.2086,331240.0
2015-06-10 11:00:00,23.25,23.52,23.22,23.4,1062360.0,21.2177,21.4641,21.1903,21.3546,1062360.0
2015-06-10 11:30:00,23.4,23.44,23.37,23.41,390172.0,21.3546,21.3911,21.3272,21.3637,390172.0
2015-06-10 12:00:00,23.4,23.46,23.4,23.44,264168.0,21.3546,21.4093,21.3546,21.3911,264168.0
2015-06-10 12:30:00,23.44,23.46,23.41,23.44,225312.0,21.3911,21.4093,21.3637,21.3911,225312.0
2015-06-10 13:00:00,23.45,23.47,23.37,23.41,187092.0,21.4002,21.4185,21.3272,21.3637,187092.0
2015-06-10 13:30:00,23.4,23.41,23.36,23.4,127744.0,21.3546,21.3637,21.3181,21.3546,127744.0
2015-06-10 14:00:00,23.43,23.51,23.43,23.49,446944.0,21.382,21.455,21.382,21.4367,446944.0
2015-06-10 14:30:00,23.49,23.49,23.44,23.49,97804.0,21.4367,21.4367,21.3911,21.4367,97804.0
2015-06-10 15:00:00,23.49,23.5,23.42,23.44,226244.0,21.4367,21.4458,21.3728,21.3911,226244.0
2015-06-10 15:30:00,23.45,23.47,23.36,23.36,969680.0,21.4002,21.4185,21.3181,21.3181,969680.0
2015-06-11 09:30:00,23.55,23.71,23.52,23.68,659700.0,21.4915,21.6375,21.4641,21.6101,659700.0
2015-06-11 10:00:00,23.69,23.75,23.66,23.66,375240.0,21.6192,21.674,21.5918,21.5918,375240.0
2015-06-11 10:30:00,23.66,23.66,23.45,23.48,737860.0,21.5918,21.5918,21.4002,21.4276,737860.0
2015-06-11 11:00:00,23.47,23.6,23.47,23.51,283748.0,21.4185,21.5371,21.4185,21.455,283748.0
2015-06-11 11:30:00,23.54,23.62,23.54,23.58,89428.0,21.4823,21.5553,21.4823,21.5188,89428.0
2015-06-11 12:00:00,23.58,23.6,23.51,23.54,65248.0,21.5188,21.5371,21.455,21.4823,65248.0
2015-06-11 12:30:00,23.56,23.61,23.56,23.59,54420.0,21.5006,21.5462,21.5006,21.528,54420.0
2015-06-11 13:00:00,23.57,23.59,23.53,23.59,122776.0,21.5097,21.528,21.4732,21.528,122776.0
2015-06-11 13:30:00,23.59,23.66,23.58,23.64,151724.0,21.528,21.5918,21.5188,21.5736,151724.0
2015-06-11 14:00:00,23.64,23.66,23.61,23.62,154996.0,21.5736,21.5918,21.5462,21.5553,154996.0
2015-06-11 14:30:00,23.62,23.65,23.57,23.59,164084.0,21.5553,21.5827,21.5097,21.528,164084.0
2015-06-11 15:00:00,23.59,23.63,23.56,23.57,120844.0,21.528,21.5645,21.5006,21.5097,120844.0
2015-06-11 15:30:00,23.58,23.6,23.48,23.58,495460.0,21.5188,21.5371,21.4276,21.5188,495460.0
2015-06-12 09:30:00,23.26,23.32,23.07,23.18,846908.0,21.2268,21.2816,21.0534,21.1538,846908.0
2015-06-12 10:00:00,23.19,23.29,23.1,23.14,436968.0,21.1629,21.2542,21.0808,21.1173,436968.0
2015-06-12 10:30:00,23.15,23.16,22.95,22.98,566436.0,21.1264,21.1356,20.9439,20.9713,566436.0
2015-06-12 11:00:00,22.96,23.23,22.94,23.18,741924.0,20.953,21.1994,20.9348,21.1538,741924.0
2015-06-12 11:30:00,23.19,23.19,23.05,23.07,169548.0,21.1629,21.1629,21.0352,21.0534,169548.0
2015-06-12 12:00:00,23.07,23.1,23.02,23.09,192316.0,21.0534,21.0808,21.0078,21.0717,192316.0
2015-06-12 12:30:00,23.09,23.09,23.03,23.04,95956.0,21.0717,21.0717,21.0169,21.026,95956.0
2015-06-12 13:00:00,23.04,23.08,23.03,23.08,40696.0,21.026,21.0625,21.0169,21.0625,40696.0
2015-06-12 13:30:00,23.1,23.14,23.06,23.1,114096.0,21.0808,21.1173,21.0443,21.0808,114096.0
2015-06-12 14:00:00,23.11,23.12,23.04,23.05,85124.0,21.0899,21.099,21.026,21.0352,85124.0
2015-06-12 14:30:00,23.04,23.04,22.96,22.97,218084.0,21.026,21.026,20.953,20.9622,218084.0
2015-06-12 15:00:00,22.96,23.08,22.96,23.08,157860.0,20.953,21.0625,20.953,21.0625,157860.0
2015-06-12 15:30:00,23.08,23.11,23.03,23.05,590572.0,21.0625,21.0899,21.0169,21.0352,590572.0
2015-06-15 09:30:00,22.63,22.65,22.33,22.43,2195536.0,20.6519,20.6701,20.3781,20.4694,2195536.0
2015-06-15 10:00:00,22.43,22.55,22.4,22.51,686288.0,20.4694,20.5789,20.442,20.5424,686288.0
2015-06-15 10:30:00,22.5,22.58,22.47,22.58,241972.0,20.5332,20.6063,20.5059,20.6063,241972.0
2015-06-15 11:00:00,22.59,22.83,22.59,22.61,703136.0,20.6154,20.8344,20.6154,20.6336,703136.0
2015-06-15 11:30:00,22.61,22.8,22.61,22.7,182408.0,20.6336,20.807,20.6336,20.7158,182408.0
2015-06-15 12:00:00,22.71,22.79,22.7,22.72,148828.0,20.7249,20.7979,20.7158,20.734,148828.0
2015-06-15 12:30:00,22.72,22.82,22.69,22.79,156888.0,20.734,20.8253,20.7066,20.7979,156888.0
2015-06-15 13:00:00,22.78,22.82,22.73,22.75,84420.0,20.7888,20.8253,20.7431,20.7614,84420.0
2015-06-15 13:30:00,22.74,22.86,22.65,22.72,329260.0,20.7523,20.8618,20.6701,20.734,329260.0
2015-06-15 14:00:00,22.72,22.82,22.71,22.76,159084.0,20.734,20.8253,20.7249,20.7705,159084.0
2015-06-15 14:30:00,22.77,22.8,22.66,22.68,140468.0,20.7796,20.807,20.6793,20.6975,140468.0
2015-06-15 15:00:00,22.67,22.7,22.63,22.68,112736.0,20.6884,20.7158,20.6519,20.6975,112736.0
2015-06-15 15:30:00,22.69,22.81,22.68,22.73,938996.0,20.7066,20.8161,20.6975,20.7431,938996.0
2015-06-16 09:30:00,22.69,22.94,22.62,22.86,597568.0,20.7066,20.9348,20.6428,20.8618,597568.0
2015-06-16 10:00:00,22.85,22.89,22.68,22.77,232536.0,20.8526,20.8892,20.6975,20.7796,232536.0
2015-06-16 10:30:00,22.78,22.87,22.74,22.81,195756.0,20.7888,20.8709,20.7523,20.8161,195756.0
2015-06-16 11:00:00,22.8,23.0,22.8,22.92,208060.0,20.807,20.9895,20.807,20.9165,208060.0
2015-06-16 11:30:00,22.92,22.95,22.91,22.93,87540.0,20.9165,20.9439,20.9074,20.9257,87540.0
2015-06-16 12:00:00,22.93,22.97,22.92,22.96,138952.0,20.9257,20.9622,20.9165,20.953,138952.0
2015-06-16 12:30:00,22.98,23.05,22.97,23.04,149532.0,20.9713,21.0352,20.9622,21.026,149532.0
2015-06-16 13:00:00,23.04,23.08,23.02,23.07,89888.0,21.026,21.0625,21.0078,21.0534,89888.0
2015-06-16 13:30:00,23.09,23.11,23.07,23.09,69708.0,21.0717,21.0899,21.0534,21.0717,69708.0
2015-06-16 14:00:00,23.08,23.16,23.08,23.13,748928.0,21.0625,21.1356,21.0625,21.1082,748928.0
2015-06-16 14:30:00,23.12,23.15,23.09,23.13,193644.0,21.099,21.1264,21.0717,21.1082,193644.0
2015-06-16 15:00:00,23.14,23.15,23.1,23.11,159992.0,21.1173,21.1264,21.0808,21.0899,159992.0
2015-06-16 15:30:00,23.13,23.15,23.08,23.12,293756.0,21.1082,21.1264,21.0625,21.099,293756.0
2015-06-17 09:30:00,23.26,23.36,23.23,23.25,379568.0,21.2268,21.3181,21.1994,21.2177,379568.0
2015-06-17 10:00:00,23.28,23.29,23.2,23.24,171444.0,21.2451,21.2542,21.1721,21.2086,171444.0
2015-06-17 10:30:00,23.24,23.29,23.21,23.27,130596.0,21.2086,21.2542,21.1812,21.2359,130596.0
2015-06-17 11:00:00,23.28,23.29,23.11,23.13,497116.0,21.2451,21.2542,21.0899,21.1082,497116.0
2015-06-17 11:30:00,23.11,23.17,23.08,23.15,344072.0,21.0899,21.1447,21.0625,21.1264,344072.0
2015-06-17 12:00:00,23.14,23.15,22.98,23.05,287172.0,21.1173,21.1264,20.9713,21.0352,287172.0
2015-06-17 12:30:00,23.04,23.05,22.87,22.91,284028.0,21.026,21.0352,20.8709,20.9074,284028.0
2015-06-17 13:00:00,22.91,22.95,22.89,22.93,160588.0,20.9074,20.9439,20.8892,20.9257,160588.0
2015-06-17 13:30:00,22.92,23.04,22.92,23.02,246004.0,20.9165,21.026,20.9165,21.0078,246004.0
2015-06-17 14:00:00,22.99,23.31,22.83,23.07,1416212.0,20.9804,21.2724,20.8344,21.0534,1416212.0
2015-06-17 14:30:00,23.06,23.47,23.06,23.39,907040.0,21.0443,21.4185,21.0443,21.3454,907040.0
2015-06-17 15:00:00,23.4,23.42,23.27,23.37,537260.0,21.3546,21.3728,21.2359,21.3272,537260.0
2015-06-17 15:30:00,23.37,23.4,23.23,23.24,535060.0,21.3272,21.3546,21.1994,21.2086,535060.0
2015-06-18 09:30:00,23.48,23.7,23.43,23.66,1038876.0,21.4276,21.6284,21.382,21.5918,1038876.0
2015-06-18 10:00:00,23.66,23.82,23.66,23.8,1026996.0,21.5918,21.7379,21.5918,21.7196,1026996.0
2015-06-18 10:30:00,23.8,23.89,23.75,23.88,302152.0,21.7196,21.8017,21.674,21.7926,302152.0
2015-06-18 11:00:00,23.89,23.98,23.88,23.95,387076.0,21.8017,21.8839,21.7926,21.8565,387076.0
2015-06-18 11:30:00,23.95,24.0,23.93,23.94,639052.0,21.8565,21.9021,21.8382,21.8474,639052.0
2015-06-18 12:00:00,23.95,24.07,23.93,24.03,444588.0,21.8565,21.966,21.8382,21.9295,444588.0
2015-06-18 12:30:00,24.03,24.14,23.96,23.96,406440.0,21.9295,22.0299,21.8656,21.8656,406440.0
2015-06-18 13:00:00,23.97,24.01,23.86,23.89,307580.0,21.8747,21.9113,21.7744,21.8017,307580.0
2015-06-18 13:30:00,23.89,23.93,23.87,23.88,200412.0,21.8017,21.8382,21.7835,21.7926,200412.0
2015-06-18 14:00:00,23.87,23.97,23.86,23.93,365268.0,21.7835,21.8747,21.7744,21.8382,365268.0
2015-06-18 14:30:00,23.93,24.02,23.92,24.02,253476.0,21.8382,21.9204,21.8291,21.9204,253476.0
2015-06-18 15:00:00,24.0,24.04,23.94,24.03,231084.0,21.9021,21.9386,21.8474,21.9295,231084.0
2015-06-18 15:30:00,24.05,24.06,23.91,23.94,715332.0,21.9478,21.9569,21.82,21.8474,715332.0
2015-06-19 09:30:00,23.87,23.87,23.73,23.81,558184.0,21.7835,21.7835,21.6557,21.7287,558184.0
2015-06-19 10:00:00,23.82,23.88,23.81,23.86,218648.0,21.7379,21.7926,21.7287,21.7744,218648.0
2015-06-19 10:30:00,23.85,23.88,23.79,23.86,137016.0,21.7652,21.7926,21.7105,21.7744,137016.0
2015-06-19 11:00:00,23.87,23.87,23.82,23.83,107288.0,21.7835,21.7835,21.7379,21.747,107288.0
2015-06-19 11:30:00,23.84,23.85,23.72,23.75,125108.0,21.7561,21.7652,21.6466,21.674,125108.0
2015-06-19 12:00:00,23.73,23.75,23.7,23.71,135924.0,21.6557,21.674,21.6284,21.6375,135924.0
2015-06-19 12:30:00,23.7,23.75,23.68,23.74,79396.0,21.6284,21.674,21.6101,21.6649,79396.0
2015-06-19 13:00:00,23.73,23.75,23.7,23.74,55852.0,21.6557,21.674,21.6284,21.6649,55852.0
2015-06-19 13:30:00,23.74,23.8,23.74,23.77,68264.0,21.6649,21.7196,21.6649,21.6922,68264.0
2015-06-19 14:00:00,23.76,23.76,23.63,23.66,112264.0,21.6831,21.6831,21.5645,21.5918,112264.0
2015-06-19 14:30:00,23.64,23.67,23.59,23.61,174940.0,21.5736,21.601,21.528,21.5462,174940.0
2015-06-19 15:00:00,23.63,23.63,23.56,23.58,127812.0,21.5645,21.5645,21.5006,21.5188,127812.0
2015-06-19 15:30:00,23.57,23.7,23.52,23.52,458528.0,21.5097,21.6284,21.4641,21.4641,458528.0
2015-06-22 09:30:00,24.01,24.1,23.92,24.06,872364.0,21.9113,21.9934,21.8291,21.9569,872364.0
2015-06-22 10:00:00,24.07,24.14,24.03,24.08,495724.0,21.966,22.0299,21.9295,21.9751,495724.0
2015-06-22 10:30:00,24.08,24.18,24.06,24.15,464428.0,21.9751,22.0664,21.9569,22.039,464428.0
2015-06-22 11:00:00,24.15,24.23,24.11,24.2,202672.0,22.039,22.112,22.0025,22.0846,202672.0
2015-06-22 11:30:00,24.21,24.22,24.08,24.08,292228.0,22.0938,22.1029,21.9751,21.9751,292228.0
2015-06-22 12:00:00,24.1,24.11,23.92,23.96,462644.0,21.9934,22.0025,21.8291,21.8656,462644.0
2015-06-22 12:30:00,23.96,24.04,23.96,24.04,139700.0,21.8656,21.9386,21.8656,21.9386,139700.0
2015-06-22 13:00:00,24.03,24.04,23.94,23.94,184052.0,21.9295,21.9386,21.8474,21.8474,184052.0
2015-06-22 13:30:00,23.95,24.02,23.93,24.02,205600.0,21.8565,21.9204,21.8382,21.9204,205600.0
2015-06-22 14:00:00,24.02,24.03,23.98,23.98,104284.0,21.9204,21.9295,21.8839,21.8839,104284.0
2015-06-22 14:30:00,23.99,24.08,23.97,24.06,172632.0,21.893,21.9751,21.8747,21.9569,172632.0
2015-06-22 15:00:00,24.05,24.06,24.02,24.03,158736.0,21.9478,21.9569,21.9204,21.9295,158736.0
2015-06-22 15:30:00,24.03,24.04,23.94,24.0,404832.0,21.9295,21.9386,21.8474,21.9021,404832.0
2015-06-23 09:30:00,24.1,24.13,24.06,24.13,312224.0,21.9934,22.0208,21.9569,22.0208,312224.0
2015-06-23 10:00:00,24.13,24.18,23.99,24.02,367892.0,22.0208,22.0664,21.893,21.9204,367892.0
2015-06-23 10:30:00,24.01,24.06,23.95,23.98,252948.0,21.9113,21.9569,21.8565,21.8839,252948.0
2015-06-23 11:00:00,23.98,24.04,23.95,23.95,164816.0,21.8839,21.9386,21.8565,21.8565,164816.0
2015-06-23 11:30:00,23.94,24.02,23.94,23.98,205356.0,21.8474,21.9204,21.8474,21.8839,205356.0
2015-06-23 12:00:00,23.98,23.98,23.89,23.94,249132.0,21.8839,21.8839,21.8017,21.8474,249132.0
2015-06-23 12:30:00,23.91,23.96,23.91,23.93,53260.0,21.82,21.8656,21.82,21.8382,53260.0
2015-06-23 13:00:00,23.93,23.98,23.9,23.98,238472.0,21.8382,21.8839,21.8109,21.8839,238472.0
2015-06-23 13:30:00,23.95,24.01,23.94,23.99,69292.0,21.8565,21.9113,21.8474,21.893,69292.0
2015-06-23 14:00:00,24.0,24.01,23.99,24.0,32432.0,21.9021,21.9113,21.893,21.9021,32432.0
2015-06-23 14:30:00,23.99,24.08,23.98,24.05,242644.0,21.893,21.9751,21.8839,21.9478,242644.0
2015-06-23 15:00:00,24.05,24.07,24.01,24.05,58096.0,21.9478,21.966,21.9113,21.9478,58096.0
2015-06-23 15:30:00,24.05,24.08,24.03,24.04,179372.0,21.9478,21.9751,21.9295,21.9386,179372.0
2015-06-24 09:30:00,23.93,24.0,23.88,23.95,263748.0,21.8382,21.9021,21.7926,21.8565,263748.0
2015-06-24 10:00:00,23.94,24.05,23.91,24.04,140696.0,21.8474,21.9478,21.82,21.9386,140696.0
2015-06-24 10:30:00,24.05,24.09,23.97,23.98,88024.0,21.9478,21.9843,21.8747,21.8839,88024.0
2015-06-24 11:00:00,23.98,23.98,23.84,23.9,163520.0,21.8839,21.8839,21.7561,21.8109,163520.0
2015-06-24 11:30:00,23.9,23.91,23.82,23.82,142912.0,21.8109,21.82,21.7379,21.7379,142912.0
2015-06-24 12:00:00,23.82,23.82,23.73,23.75,241664.0,21.7379,21.7379,21.6557,21.674,241664.0
2015-06-24 12:30:00,23.74,23.78,23.68,23.72,182364.0,21.6649,21.7014,21.6101,21.6466,182364.0
2015-06-24 13:00:00,23.7,23.75,23.6,23.61,168016.0,21.6284,21.674,21.5371,21.5462,168016.0
2015-06-24 13:30:00,23.61,23.64,23.56,23.64,122148.0,21.5462,21.5736,21.5006,21.5736,122148.0
2015-06-24 14:00:00,23.64,23.65,23.55,23.58,210304.0,21.5736,21.5827,21.4915,21.5188,210304.0
2015-06-24 14:30:00,23.58,23.69,23.57,23.65,153556.0,21.5188,21.6192,21.5097,21.5827,153556.0
2015-06-24 15:00:00,23.64,23.68,23.57,23.67,71536.0,21.5736,21.6101,21.5097,21.601,71536.0
2015-06-24 15:30:00,23.67,23.67,23.52,23.52,353872.0,21.601,21.601,21.4641,21.4641,353872.0
2015-06-25 09:30:00,23.72,23.77,23.46,23.61,499996.0,21.6466,21.6922,21.4093,21.5462,499996.0
2015-06-25 10:00:00,23.62,23.7,23.55,23.7,213856.0,21.5553,21.6284,21.4915,21.6284,213856.0
2015-06-25 10:30:00,23.68,23.68,23.57,23.68,99000.0,21.6101,21.6101,21.5097,21.6101,99000.0
2015-06-25 11:00:00,23.68,23.77,23.68,23.69,195116.0,21.6101,21.6922,21.6101,21.6192,195116.0
2015-06-25 11:30:00,23.68,23.72,23.64,23.69,64840.0,21.6101,21.6466,21.5736,21.6192,64840.0
2015-06-25 12:00:00,23.69,23.69,23.56,23.57,155860.0,21.6192,21.6192,21.5006,21.5097,155860.0
2015-06-25 12:30:00,23.56,23.59,23.54,23.57,194236.0,21.5006,21.528,21.4823,21.5097,194236.0
2015-06-25 13:00:00,23.57,23.61,23.55,23.59,67900.0,21.5097,21.5462,21.4915,21.528,67900.0
2015-06-25 13:30:00,23.55,23.57,23.53,23.55,25444.0,21.4915,21.5097,21.4732,21.4915,25444.0
2015-06-25 14:00:00,23.5,23.5,23.29,23.3,276456.0,21.4458,21.4458,21.2542,21.2633,276456.0
2015-06-25 14:30:00,23.3,23.39,23.3,23.36,124532.0,21.2633,21.3454,21.2633,21.3181,124532.0
2015-06-25 15:00:00,23.36,23.47,23.36,23.42,117816.0,21.3181,21.4185,21.3181,21.3728,117816.0
2015-06-25 15:30:00,23.42,23.43,23.3,23.3,345440.0,21.3728,21.382,21.2633,21.2633,345440.0
2015-06-26 09:30:00,23.44,23.51,23.24,23.47,390392.0,21.3911,21.455,21.2086,21.4185,390392.0
2015-06-26 10:00:00,23.49,23.54,23.35,23.46,331520.0,21.4367,21.4823,21.3089,21.4093,331520.0
2015-06-26 10:30:00,23.47,23.48,23.29,23.3,335500.0,21.4185,21.4276,21.2542,21.2633,335500.0
2015-06-26 11:00:00,23.31,23.46,23.31,23.44,222512.0,21.2724,21.4093,21.2724,21.3911,222512.0
2015-06-26 11:30:00,23.44,23.44,23.33,23.33,105816.0,21.3911,21.3911,21.2907,21.2907,105816.0
2015-06-26 12:00:00,23.33,23.4,23.33,23.39,58024.0,21.2907,21.3546,21.2907,21.3454,58024.0
2015-06-26 12:30:00,23.37,23.37,23.16,23.18,197300.0,21.3272,21.3272,21.1356,21.1538,197300.0
2015-06-26 13:00:00,23.16,23.22,23.08,23.18,371192.0,21.1356,21.1903,21.0625,21.1538,371192.0
2015-06-26 13:30:00,23.16,23.3,23.15,23.25,120780.0,21.1356,21.2633,21.1264,21.2177,120780.0
2015-06-26 14:00:00,23.23,23.25,23.17,23.22,97912.0,21.1994,21.2177,21.1447,21.1903,97912.0
2015-06-26 14:30:00,23.22,23.28,23.18,23.24,70404.0,21.1903,21.2451,21.1538,21.2086,70404.0
2015-06-26 15:00:00,23.23,23.4,23.23,23.38,201484.0,21.1994,21.3546,21.1994,21.3363,201484.0
2015-06-26 15:30:00,23.38,23.38,23.26,23.31,430120.0,21.3363,21.3363,21.2268,21.2724,430120.0
2015-06-29 09:30:00,22.72,22.96,22.62,22.79,1279508.0,20.734,20.953,20.6428,20.7979,1279508.0
2015-06-29 10:00:00,22.79,22.92,22.67,22.67,392552.0,20.7979,20.9165,20.6884,20.6884,392552.0
2015-06-29 10:30:00,22.66,22.79,22.59,22.61,506396.0,20.6793,20.7979,20.6154,20.6336,506396.0
2015-06-29 11:00:00,22.61,22.63,22.49,22.56,605476.0,20.6336,20.6519,20.5241,20.588,605476.0
2015-06-29 11:30:00,22.57,22.57,22.44,22.52,401920.0,20.5971,20.5971,20.4785,20.5515,401920.0
2015-06-29 12:00:00,22.5,22.57,22.4,22.44,292236.0,20.5332,20.5971,20.442,20.4785,292236.0
2015-06-29 12:30:00,22.43,22.44,22.36,22.39,213804.0,20.4694,20.4785,20.4055,20.4329,213804.0
2015-06-29 13:00:00,22.39,22.39,22.27,22.35,442256.0,20.4329,20.4329,20.3233,20.3964,442256.0
2015-06-29 13:30:00,22.36,22.4,22.26,22.31,427416.0,20.4055,20.442,20.3142,20.3599,427416.0
2015-06-29 14:00:00,22.31,22.31,22.1,22.11,930888.0,20.3599,20.3599,20.1682,20.1773,930888.0
2015-06-29 14:30:00,22.11,22.26,22.04,22.09,784020.0,20.1773,20.3142,20.1135,20.1591,784020.0
2015-06-29 15:00:00,22.1,22.14,22.0,22.04,377660.0,20.1682,20.2047,20.0769,20.1135,377660.0
2015-06-29 15:30:00,22.01,22.06,21.81,21.85,1559180.0,20.0861,20.1317,19.9036,19.9401,1559180.0
2015-06-30 09:30:00,22.44,22.47,22.06,22.06,1582384.0,20.4785,20.5059,20.1317,20.1317,1582384.0
2015-06-30 10:00:00,22.07,22.15,21.98,22.13,845772.0,20.1408,20.2138,20.0587,20.1956,845772.0
2015-06-30 10:30:00,22.14,22.14,21.9,22.06,705228.0,20.2047,20.2047,19.9857,20.1317,705228.0
2015-06-30 11:00:00,22.07,22.18,22.03,22.04,457240.0,20.1408,20.2412,20.1043,20.1135,457240.0
2015-06-30 11:30:00,22.03,22.06,21.93,21.93,530328.0,20.1043,20.1317,20.0131,20.0131,530328.0
2015-06-30 12:00:00,21.97,22.03,21.82,21.83,385544.0,20.0496,20.1043,19.9127,19.9218,385544.0
2015-06-30 12:30:00,21.83,21.94,21.79,21.94,496596.0,19.9218,20.0222,19.8853,20.0222,496596.0
2015-06-30 13:00:00,21.93,22.04,21.91,22.03,291504.0,20.0131,20.1135,19.9948,20.1043,291504.0
2015-06-30 13:30:00,22.02,22.24,22.0,22.17,589208.0,20.0952,20.296,20.0769,20.2321,589208.0
2015-06-30 14:00:00,22.18,22.38,22.15,22.22,744908.0,20.2412,20.4237,20.2138,20.2777,744908.0
2015-06-30 14:30:00,22.23,22.29,22.08,22.08,293980.0,20.2868,20.3416,20.15,20.15,293980.0
2015-06-30 15:00:00,22.09,22.14,21.98,22.03,324668.0,20.1591,20.2047,20.0587,20.1043,324668.0
2015-06-30 15:30:00,22.02,22.18,21.98,21.99,826032.0,20.0952,20.2412,20.0587,20.0678,826032.0
2015-07-01 09:30:00,22.59,22.62,22.45,22.59,1723244.0,20.6154,20.6428,20.4876,20.6154,1723244.0
2015-07-01 10:00:00,22.59,22.66,22.49,22.59,614488.0,20.6154,20.6793,20.5241,20.6154,614488.0
2015-07-01 10:30:00,22.59,22.59,22.31,22.44,556088.0,20.6154,20.6154,20.3599,20.4785,556088.0
2015-07-01 11:00:00,22.44,22.5,22.4,22.49,199672.0,20.4785,20.5332,20.442,20.5241,199672.0
2015-07-01 11:30:00,22.49,22.5,22.39,22.39,115928.0,20.5241,20.5332,20.4329,20.4329,115928.0
2015-07-01 12:00:00,22.38,22.45,22.33,22.38,259352.0,20.4237,20.4876,20.3781,20.4237,259352.0
2015-07-01 12:30:00,22.39,22.4,22.26,22.28,256712.0,20.4329,20.442,20.3142,20.3325,256712.0
2015-07-01 13:00:00,22.27,22.38,22.23,22.31,193144.0,20.3233,20.4237,20.2868,20.3599,193144.0
2015-07-01 13:30:00,22.31,22.4,22.28,22.29,213672.0,20.3599,20.442,20.3325,20.3416,213672.0
2015-07-01 14:00:00,22.29,22.31,22.2,22.25,192304.0,20.3416,20.3599,20.2595,20.3051,192304.0
2015-07-01 14:30:00,22.25,22.34,22.24,22.31,193316.0,20.3051,20.3872,20.296,20.3599,193316.0
2015-07-01 15:00:00,22.31,22.42,22.31,22.42,204148.0,20.3599,20.4602,20.3599,20.4602,204148.0
2015-07-01 15:30:00,22.43,22.5,22.33,22.49,611060.0,20.4694,20.5332,20.3781,20.5241,611060.0
2015-07-02 09:30:00,22.66,22.73,22.59,22.6,588132.0,20.6793,20.7431,20.6154,20.6245,588132.0
2015-07-02 10:00:00,22.59,22.64,22.55,22.6,195612.0,20.6154,20.661,20.5789,20.6245,195612.0
2015-07-02 10:30:00,22.58,22.6,22.48,22.54,317052.0,20.6063,20.6245,20.515,20.5697,317052.0
2015-07-02 11:00:00,22.54,22.55,22.39,22.45,118560.0,20.5697,20.5789,20.4329,20.4876,118560.0
2015-07-02 11:30:00,22.4,22.46,22.36,22.38,129336.0,20.442,20.4967,20.4055,20.4237,129336.0
2015-07-02 12:00:00,22.42,22.42,22.29,22.31,203756.0,20.4602,20.4602,20.3416,20.3599,203756.0
2015-07-02 12:30:00,22.32,22.36,22.28,22.35,151964.0,20.369,20.4055,20.3325,20.3964,151964.0
2015-07-02 13:00:00,22.33,22.34,22.27,22.33,162432.0,20.3781,20.3872,20.3233,20.3781,162432.0
2015-07-02 13:30:00,22.34,22.37,22.3,22.3,113100.0,20.3872,20.4146,20.3507,20.3507,113100.0
2015-07-02 14:00:00,22.29,22.34,22.26,22.31,117568.0,20.3416,20.3872,20.3142,20.3599,117568.0
2015-07-02 14:30:00,22.31,22.4,22.29,22.37,138476.0,20.3599,20.442,20.3416,20.4146,138476.0
2015-07-02 15:00:00,22.38,22.49,22.36,22.48,165204.0,20.4237,20.5241,20.4055,20.515,165204.0
2015-07-02 15:30:00,22.48,22.52,22.39,22.42,535784.0,20.515,20.5515,20.4329,20.4602,535784.0
2015-07-06 09:30:00,21.91,22.18,21.85,22.11,1056224.0,19.9948,20.2412,19.9401,20.1773,1056224.0
2015-07-06 10:00:00,22.12,22.27,22.07,22.24,455656.0,20.1865,20.3233,20.1408,20.296,455656.0
2015-07-06 10:30:00,22.23,22.52,22.23,22.37,610652.0,20.2868,20.5515,20.2868,20.4146,610652.0
2015-07-06 11:00:00,22.39,22.4,22.23,22.24,222148.0,20.4329,20.442,20.2868,20.296,222148.0
2015-07-06 11:30:00,22.24,22.3,22.21,22.3,55156.0,20.296,20.3507,20.2686,20.3507,55156.0
2015-07-06 12:00:00,22.27,22.35,22.25,22.32,99580.0,20.3233,20.3964,20.3051,20.369,99580.0
2015-07-06 12:30:00,22.3,22.3,22.22,22.25,57000.0,20.3507,20.3507,20.2777,20.3051,57000.0
2015-07-06 13:00:00,22.26,22.29,22.08,22.09,186384.0,20.3142,20.3416,20.15,20.1591,186384.0
2015-07-06 13:30:00,22.09,22.09,21.99,22.01,98364.0,20.1591,20.1591,20.0678,20.0861,98364.0
2015-07-06 14:00:00,22.0,22.05,21.93,21.93,316512.0,20.0769,20.1226,20.0131,20.0131,316512.0
2015-07-06 14:30:00,21.92,22.0,21.89,21.97,225700.0,20.0039,20.0769,19.9766,20.0496,225700.0
2015-07-06 15:00:00,21.96,22.08,21.95,22.04,170432.0,20.0404,20.15,20.0313,20.1135,170432.0
2015-07-06 15:30:00,22.05,22.22,22.05,22.22,557984.0,20.1226,20.2777,20.1226,20.2777,557984.0
2015-07-07 09:30:00,22.3,22.31,21.95,21.98,429276.0,20.3507,20.3599,20.0313,20.0587,429276.0
2015-07-07 10:00:00,21.94,21.97,21.69,21.73,612356.0,20.0222,20.0496,19.794,19.8306,612356.0
2015-07-07 10:30:00,21.73,21.73,21.46,21.66,963696.0,19.8306,19.8306,19.5842,19.7667,963696.0
2015-07-07 11:00:00,21.65,21.69,21.47,21.51,522416.0,19.7575,19.794,19.5933,19.6298,522416.0
2015-07-07 11:30:00,21.51,21.88,21.4,21.82,748488.0,19.6298,19.9674,19.5294,19.9127,748488.0
2015-07-07 12:00:00,21.81,21.84,21.74,21.8,284328.0,19.9036,19.9309,19.8397,19.8944,284328.0
2015-07-07 12:30:00,21.81,22.16,21.8,22.11,661400.0,19.9036,20.223,19.8944,20.1773,661400.0
2015-07-07 13:00:00,22.13,22.29,22.02,22.18,641240.0,20.1956,20.3416,20.0952,20.2412,641240.0
2015-07-07 13:30:00,22.18,22.23,22.11,22.15,244896.0,20.2412,20.2868,20.1773,20.2138,244896.0
2015-07-07 14:00:00,22.16,22.18,22.0,22.06,259924.0,20.223,20.2412,20.0769,20.1317,259924.0
2015-07-07 14:30:00,22.06,22.6,22.06,22.56,793700.0,20.1317,20.6245,20.1317,20.588,793700.0
2015-07-07 15:00:00,22.57,22.67,22.46,22.62,668244.0,20.5971,20.6884,20.4967,20.6428,668244.0
2015-07-07 15:30:00,22.61,22.69,22.5,22.61,822676.0,20.6336,20.7066,20.5332,20.6336,822676.0
2015-07-08 09:30:00,22.12,22.23,21.9,21.99,919548.0,20.1865,20.2868,19.9857,20.0678,919548.0
2015-07-08 10:00:00,21.97,22.0,21.8,21.92,447976.0,20.0496,20.0769,19.8944,20.0039,447976.0
2015-07-08 10:30:00,21.93,22.11,21.77,22.07,746108.0,20.0131,20.1773,19.8671,20.1408,746108.0
2015-07-08 11:00:00,22.05,22.05,21.79,21.8,516520.0,20.1226,20.1226,19.8853,19.8944,516520.0
2015-07-08 11:30:00,21.81,21.92,21.64,21.72,623840.0,19.9036,20.0039,19.7484,19.8214,623840.0
2015-07-08 12:00:00,21.71,21.83,21.69,21.79,248756.0,19.8123,19.9218,19.794,19.8853,248756.0
2015-07-08 12:30:00,21.79,21.9,21.68,21.9,283984.0,19.8853,19.9857,19.7849,19.9857,283984.0
2015-07-08 13:00:00,21.89,21.93,21.77,21.88,187196.0,19.9766,20.0131,19.8671,19.9674,187196.0
2015-07-08 13:30:00,21.89,21.95,21.82,21.9,108208.0,19.9766,20.0313,19.9127,19.9857,108208.0
2015-07-08 14:00:00,21.89,21.91,21.68,21.73,294584.0,19.9766,19.9948,19.7849,19.8306,294584.0
2015-07-08 14:30:00,21.73,21.73,21.42,21.5,773340.0,19.8306,19.8306,19.5476,19.6207,773340.0
2015-07-08 15:00:00,21.52,21.77,21.48,21.48,831480.0,19.6389,19.8671,19.6024,19.6024,831480.0
2015-07-08 15:30:00,21.47,21.68,21.47,21.5,913708.0,19.5933,19.7849,19.5933,19.6207,913708.0
2015-07-09 09:30:00,22.29,22.39,22.15,22.21,1498380.0,20.3416,20.4329,20.2138,20.2686,1498380.0
2015-07-09 10:00:00,22.22,22.25,21.94,21.96,655208.0,20.2777,20.3051,20.0222,20.0404,655208.0
2015-07-09 10:30:00,21.96,22.15,21.95,22.14,454640.0,20.0404,20.2138,20.0313,20.2047,454640.0
2015-07-09 11:00:00,22.15,22.21,22.06,22.06,378724.0,20.2138,20.2686,20.1317,20.1317,378724.0
2015-07-09 11:30:00,22.06,22.09,21.97,21.97,299248.0,20.1317,20.1591,20.0496,20.0496,299248.0
2015-07-09 12:00:00,21.96,22.01,21.9,21.92,316844.0,20.0404,20.0861,19.9857,20.0039,316844.0
2015-07-09 12:30:00,21.91,21.96,21.88,21.94,342676.0,19.9948,20.0404,19.9674,20.0222,342676.0
2015-07-09 13:00:00,21.93,21.95,21.76,21.79,256144.0,20.0131,20.0313,19.8579,19.8853,256144.0
2015-07-09 13:30:00,21.8,21.89,21.78,21.86,217944.0,19.8944,19.9766,19.8762,19.9492,217944.0
2015-07-09 14:00:00,21.85,21.86,21.65,21.7,422132.0,19.9401,19.9492,19.7575,19.8032,422132.0
2015-07-09 14:30:00,21.7,21.85,21.62,21.83,471540.0,19.8032,19.9401,19.7302,19.9218,471540.0
2015-07-09 15:00:00,21.82,21.9,21.78,21.78,395664.0,19.9127,19.9857,19.8762,19.8762,395664.0
2015-07-09 15:30:00,21.79,21.83,21.62,21.62,557884.0,19.8853,19.9218,19.7302,19.7302,557884.0
2015-07-10 09:30:00,22.43,22.43,22.23,22.24,1861952.0,20.4694,20.4694,20.2868,20.296,1861952.0
2015-07-10 10:00:00,22.25,22.34,22.22,22.26,495036.0,20.3051,20.3872,20.2777,20.3142,495036.0
2015-07-10 10:30:00,22.27,22.29,22.12,22.26,301548.0,20.3233,20.3416,20.1865,20.3142,301548.0
2015-07-10 11:00:00,22.26,22.42,22.25,22.37,386560.0,20.3142,20.4602,20.3051,20.4146,386560.0
2015-07-10 11:30:00,22.38,22.51,22.31,22.46,2007648.0,20.4237,20.5424,20.3599,20.4967,2007648.0
2015-07-10 12:00:00,22.46,22.49,22.44,22.48,150756.0,20.4967,20.5241,20.4785,20.515,150756.0
2015-07-10 12:30:00,22.46,22.46,22.35,22.43,300116.0,20.4967,20.4967,20.3964,20.4694,300116.0
2015-07-10 13:00:00,22.44,22.46,22.34,22.4,263220.0,20.4785,20.4967,20.3872,20.442,263220.0
2015-07-10 13:30:00,22.39,22.41,22.31,22.36,211972.0,20.4329,20.4511,20.3599,20.4055,211972.0
2015-07-10 14:00:00,22.36,22.49,22.35,22.46,208380.0,20.4055,20.5241,20.3964,20.4967,208380.0
2015-07-10 14:30:00,22.46,22.54,22.45,22.51,286660.0,20.4967,20.5697,20.4876,20.5424,286660.0
2015-07-10 15:00:00,22.52,22.58,22.48,22.51,411984.0,20.5515,20.6063,20.515,20.5424,411984.0
2015-07-10 15:30:00,22.5,22.52,22.42,22.42,543604.0,20.5332,20.5515,20.4602,20.4602,543604.0
2015-07-13 09:30:00,22.94,23.11,22.9,23.03,975832.0,20.9348,21.0899,20.8983,21.0169,975832.0
2015-07-13 10:00:00,23.03,23.12,23.01,23.03,341684.0,21.0169,21.099,20.9987,21.0169,341684.0
2015-07-13 10:30:00,23.03,23.07,23.0,23.05,196332.0,21.0169,21.0534,20.9895,21.0352,196332.0
2015-07-13 11:00:00,23.05,23.08,22.98,23.03,254408.0,21.0352,21.0625,20.9713,21.0169,254408.0
2015-07-13 11:30:00,23.03,23.11,23.03,23.06,193428.0,21.0169,21.0899,21.0169,21.0443,193428.0
2015-07-13 12:00:00,23.07,23.07,23.0,23.04,51340.0,21.0534,21.0534,20.9895,21.026,51340.0
2015-07-13 12:30:00,23.04,23.04,22.96,23.0,149480.0,21.026,21.026,20.953,20.9895,149480.0
2015-07-13 13:00:00,22.98,23.03,22.98,23.02,71636.0,20.9713,21.0169,20.9713,21.0078,71636.0
2015-07-13 13:30:00,23.03,23.04,22.99,23.0,67536.0,21.0169,21.026,20.9804,20.9895,67536.0
2015-07-13 14:00:00,23.01,23.09,23.01,23.05,217920.0,20.9987,21.0717,20.9987,21.0352,217920.0
2015-07-13 14:30:00,23.06,23.15,23.04,23.13,229200.0,21.0443,21.1264,21.026,21.1082,229200.0
2015-07-13 15:00:00,23.13,23.18,23.11,23.17,184036.0,21.1082,21.1538,21.0899,21.1447,184036.0
2015-07-13 15:30:00,23.18,23.21,23.14,23.16,618660.0,21.1538,21.1812,21.1173,21.1356,618660.0
2015-07-14 09:30:00,23.17,23.33,23.14,23.3,585128.0,21.1447,21.2907,21.1173,21.2633,585128.0
2015-07-14 10:00:00,23.31,23.36,23.27,23.36,383232.0,21.2724,21.3181,21.2359,21.3181,383232.0
2015-07-14 10:30:00,23.36,23.4,23.34,23.37,401156.0,21.3181,21.3546,21.2998,21.3272,401156.0
2015-07-14 11:00:00,23.38,23.46,23.38,23.44,403048.0,21.3363,21.4093,21.3363,21.3911,403048.0
2015-07-14 11:30:00,23.45,23.49,23.43,23.46,309332.0,21.4002,21.4367,21.382,21.4093,309332.0
2015-07-14 12:00:00,23.47,23.5,23.43,23.43,260336.0,21.4185,21.4458,21.382,21.382,260336.0
2015-07-14 12:30:00,23.44,23.44,23.36,23.41,160200.0,21.3911,21.3911,21.3181,21.3637,160200.0
2015-07-14 13:00:00,23.41,23.46,23.39,23.43,196848.0,21.3637,21.4093,21.3454,21.382,196848.0
2015-07-14 13:30:00,23.43,23.46,23.41,23.46,92312.0,21.382,21.4093,21.3637,21.4093,92312.0
2015-07-14 14:00:00,23.46,23.5,23.44,23.5,277676.0,21.4093,21.4458,21.3911,21.4458,277676.0
2015-07-14 14:30:00,23.49,23.55,23.49,23.54,508288.0,21.4367,21.4915,21.4367,21.4823,508288.0
2015-07-14 15:00:00,23.54,23.59,23.54,23.57,422800.0,21.4823,21.528,21.4823,21.5097,422800.0
2015-07-14 15:30:00,23.56,23.57,23.47,23.47,634812.0,21.5006,21.5097,21.4185,21.4185,634812.0
2015-07-15 09:30:00,23.48,23.56,23.42,23.51,455044.0,21.4276,21.5006,21.3728,21.455,455044.0
2015-07-15 10:00:00,23.53,23.6,23.47,23.56,257712.0,21.4732,21.5371,21.4185,21.5006,257712.0
2015-07-15 10:30:00,23.54,23.65,23.53,23.61,245772.0,21.4823,21.5827,21.4732,21.5462,245772.0
2015-07-15 11:00:00,23.62,23.67,23.59,23.59,241892.0,21.5553,21.601,21.528,21.528,241892.0
2015-07-15 11:30:00,23.59,23.61,23.51,23.54,359200.0,21.528,21.5462,21.455,21.4823,359200.0
2015-07-15 12:00:00,23.55,23.57,23.51,23.54,141800.0,21.4915,21.5097,21.455,21.4823,141800.0
2015-07-15 12:30:00,23.53,23.57,23.49,23.53,312512.0,21.4732,21.5097,21.4367,21.4732,312512.0
2015-07-15 13:00:00,23.52,23.59,23.5,23.56,291120.0,21.4641,21.528,21.4458,21.5006,291120.0
2015-07-15 13:30:00,23.56,23.6,23.53,23.53,208332.0,21.5006,21.5371,21.4732,21.4732,208332.0
2015-07-15 14:00:00,23.54,23.57,23.53,23.55,129692.0,21.4823,21.5097,21.4732,21.4915,129692.0
2015-07-15 14:30:00,23.54,23.54,23.26,23.32,771088.0,21.4823,21.4823,21.2268,21.2816,771088.0
2015-07-15 15:00:00,23.34,23.38,23.31,23.38,730172.0,21.2998,21.3363,21.2724,21.3363,730172.0
2015-07-15 15:30:00,23.38,23.46,23.35,23.45,532068.0,21.3363,21.4093,21.3089,21.4002,532068.0
2015-07-16 09:30:00,23.84,23.9,23.78,23.86,1050560.0,21.7561,21.8109,21.7014,21.7744,1050560.0
2015-07-16 10:00:00,23.85,23.89,23.77,23.84,564816.0,21.7652,21.8017,21.6922,21.7561,564816.0
2015-07-16 10:30:00,23.85,23.88,23.79,23.87,189380.0,21.7652,21.7926,21.7105,21.7835,189380.0
2015-07-16 11:00:00,23.88,23.89,23.83,23.88,186352.0,21.7926,21.8017,21.747,21.7926,186352.0
2015-07-16 11:30:00,23.88,23.94,23.88,23.9,244516.0,21.7926,21.8474,21.7926,21.8109,244516.0
2015-07-16 12:00:00,23.89,23.96,23.89,23.93,151088.0,21.8017,21.8656,21.8017,21.8382,151088.0
2015-07-16 12:30:00,23.93,23.95,23.87,23.88,220176.0,21.8382,21.8565,21.7835,21.7926,220176.0
2015-07-16 13:00:00,23.87,23.91,23.85,23.89,129484.0,21.7835,21.82,21.7652,21.8017,129484.0
2015-07-16 13:30:00,23.9,23.92,23.86,23.86,235476.0,21.8109,21.8291,21.7744,21.7744,235476.0
2015-07-16 14:00:00,23.86,23.9,23.85,23.89,163700.0,21.7744,21.8109,21.7652,21.8017,163700.0
2015-07-16 14:30:00,23.89,23.97,23.89,23.93,243116.0,21.8017,21.8747,21.8017,21.8382,243116.0
2015-07-16 15:00:00,23.93,23.99,23.9,23.98,282856.0,21.8382,21.893,21.8109,21.8839,282856.0
2015-07-16 15:30:00,23.97,24.0,23.96,23.99,1000804.0,21.8747,21.9021,21.8656,21.893,1000804.0
2015-07-17 09:30:00,24.0,24.01,23.86,23.93,545712.0,21.9021,21.9113,21.7744,21.8382,545712.0
2015-07-17 10:00:00,23.93,23.97,23.84,23.88,211904.0,21.8382,21.8747,21.7561,21.7926,211904.0
2015-07-17 10:30:00,23.88,23.94,23.86,23.93,194716.0,21.7926,21.8474,21.7744,21.8382,194716.0
2015-07-17 11:00:00,23.93,23.95,23.9,23.93,147372.0,21.8382,21.8565,21.8109,21.8382,147372.0
2015-07-17 11:30:00,23.94,23.97,23.9,23.91,70032.0,21.8474,21.8747,21.8109,21.82,70032.0
2015-07-17 12:00:00,23.91,23.92,23.87,23.9,88768.0,21.82,21.8291,21.7835,21.8109,88768.0
2015-07-17 12:30:00,23.9,23.93,23.88,23.93,41520.0,21.8109,21.8382,21.7926,21.8382,41520.0
2015-07-17 13:00:00,23.91,23.94,23.91,23.92,45100.0,21.82,21.8474,21.82,21.8291,45100.0
2015-07-17 13:30:00,23.92,23.93,23.89,23.9,56948.0,21.8291,21.8382,21.8017,21.8109,56948.0
2015-07-17 14:00:00,23.9,24.0,23.9,24.0,149556.0,21.8109,21.9021,21.8109,21.9021,149556.0
2015-07-17 14:30:00,24.0,24.01,23.98,24.0,129040.0,21.9021,21.9113,21.8839,21.9021,129040.0
2015-07-17 15:00:00,23.98,24.03,23.95,24.03,189216.0,21.8839,21.9295,21.8565,21.9295,189216.0
2015-07-17 15:30:00,24.02,24.08,24.01,24.06,347872.0,21.9204,21.9751,21.9113,21.9569,347872.0
2015-07-20 09:30:00,24.14,24.15,23.99,24.02,463528.0,22.0299,22.039,21.893,21.9204,463528.0
2015-07-20 10:00:00,24.02,24.06,23.97,24.05,193876.0,21.9204,21.9569,21.8747,21.9478,193876.0
2015-07-20 10:30:00,24.02,24.12,24.01,24.12,102508.0,21.9204,22.0116,21.9113,22.0116,102508.0
2015-07-20 11:00:00,24.11,24.19,24.11,24.13,251204.0,22.0025,22.0755,22.0025,22.0208,251204.0
2015-07-20 11:30:00,24.15,24.17,24.11,24.16,115744.0,22.039,22.0573,22.0025,22.0481,115744.0
2015-07-20 12:00:00,24.17,24.2,24.15,24.15,97628.0,22.0573,22.0846,22.039,22.039,97628.0
2015-07-20 12:30:00,24.17,24.23,24.16,24.19,125376.0,22.0573,22.112,22.0481,22.0755,125376.0
2015-07-20 13:00:00,24.2,24.23,24.2,24.23,51304.0,22.0846,22.112,22.0846,22.112,51304.0
2015-07-20 13:30:00,24.23,24.24,24.16,24.17,278116.0,22.112,22.1211,22.0481,22.0573,278116.0
2015-07-20 14:00:00,24.17,24.26,24.17,24.25,142728.0,22.0573,22.1394,22.0573,22.1303,142728.0
2015-07-20 14:30:00,24.25,24.26,24.21,24.21,88576.0,22.1303,22.1394,22.0938,22.0938,88576.0
2015-07-20 15:00:00,24.22,24.28,24.18,24.19,415872.0,22.1029,22.1577,22.0664,22.0755,415872.0
2015-07-20 15:30:00,24.2,24.2,24.07,24.1,446764.0,22.0846,22.0846,21.966,21.9934,446764.0
2015-07-21 09:30:00,24.03,24.12,24.03,24.11,338428.0,21.9295,22.0116,21.9295,22.0025,338428.0
2015-07-21 10:00:00,24.12,24.14,24.01,24.03,136664.0,22.0116,22.0299,21.9113,21.9295,136664.0
2015-07-21 10:30:00,24.03,24.03,23.86,23.92,346952.0,21.9295,21.9295,21.7744,21.8291,346952.0
2015-07-21 11:00:00,23.92,23.93,23.78,23.85,341792.0,21.8291,21.8382,21.7014,21.7652,341792.0
2015-07-21 11:30:00,23.84,23.88,23.82,23.84,264928.0,21.7561,21.7926,21.7379,21.7561,264928.0
2015-07-21 12:00:00,23.85,23.87,23.81,23.86,92200.0,21.7652,21.7835,21.7287,21.7744,92200.0
2015-07-21 12:30:00,23.87,23.89,23.75,23.81,149740.0,21.7835,21.8017,21.674,21.7287,149740.0
2015-07-21 13:00:00,23.8,23.81,23.71,23.77,173424.0,21.7196,21.7287,21.6375,21.6922,173424.0
2015-07-21 13:30:00,23.75,23.77,23.72,23.77,63808.0,21.674,21.6922,21.6466,21.6922,63808.0
2015-07-21 14:00:00,23.75,23.85,23.69,23.83,217388.0,21.674,21.7652,21.6192,21.747,217388.0
2015-07-21 14:30:00,23.84,23.84,23.71,23.75,153540.0,21.7561,21.7561,21.6375,21.674,153540.0
2015-07-21 15:00:00,23.76,23.8,23.71,23.78,201512.0,21.6831,21.7196,21.6375,21.7014,201512.0
2015-07-21 15:30:00,23.77,23.88,23.77,23.82,598812.0,21.6922,21.7926,21.6922,21.7379,598812.0
2015-07-22 09:30:00,23.5,23.76,23.5,23.76,430588.0,21.4458,21.6831,21.4458,21.6831,430588.0
2015-07-22 10:00:00,23.76,23.8,23.71,23.73,161924.0,21.6831,21.7196,21.6375,21.6557,161924.0
2015-07-22 10:30:00,23.73,23.73,23.59,23.73,158484.0,21.6557,21.6557,21.528,21.6557,158484.0
2015-07-22 11:00:00,23.73,23.73,23.58,23.6,69912.0,21.6557,21.6557,21.5188,21.5371,69912.0
2015-07-22 11:30:00,23.6,23.64,23.58,23.63,58916.0,21.5371,21.5736,21.5188,21.5645,58916.0
2015-07-22 12:00:00,23.64,23.66,23.56,23.59,84740.0,21.5736,21.5918,21.5006,21.528,84740.0
2015-07-22 12:30:00,23.58,23.6,23.55,23.6,86580.0,21.5188,21.5371,21.4915,21.5371,86580.0
2015-07-22 13:00:00,23.6,23.64,23.59,23.64,246988.0,21.5371,21.5736,21.528,21.5736,246988.0
2015-07-22 13:30:00,23.65,23.66,23.61,23.63,68708.0,21.5827,21.5918,21.5462,21.5645,68708.0
2015-07-22 14:00:00,23.63,23.7,23.6,23.67,129536.0,21.5645,21.6284,21.5371,21.601,129536.0
2015-07-22 14:30:00,23.68,23.71,23.65,23.71,68340.0,21.6101,21.6375,21.5827,21.6375,68340.0
2015-07-22 15:00:00,23.71,23.71,23.61,23.61,155632.0,21.6375,21.6375,21.5462,21.5462,155632.0
2015-07-22 15:30:00,23.62,23.67,23.52,23.66,338444.0,21.5553,21.601,21.4641,21.5918,338444.0
2015-07-23 09:30:00,23.73,23.75,23.56,23.58,310200.0,21.6557,21.674,21.5006,21.5188,310200.0
2015-07-23 10:00:00,23.6,23.7,23.56,23.7,66952.0,21.5371,21.6284,21.5006,21.6284,66952.0
2015-07-23 10:30:00,23.73,23.75,23.67,23.7,194036.0,21.6557,21.674,21.601,21.6284,194036.0
2015-07-23 11:00:00,23.7,23.71,23.54,23.54,98772.0,21.6284,21.6375,21.4823,21.4823,98772.0
2015-07-23 11:30:00,23.54,23.55,23.38,23.4,329232.0,21.4823,21.4915,21.3363,21.3546,329232.0
2015-07-23 12:00:00,23.39,23.4,23.24,23.31,377484.0,21.3454,21.3546,21.2086,21.2724,377484.0
2015-07-23 12:30:00,23.31,23.35,23.28,23.33,86796.0,21.2724,21.3089,21.2451,21.2907,86796.0
2015-07-23 13:00:00,23.33,23.36,23.26,23.32,100584.0,21.2907,21.3181,21.2268,21.2816,100584.0
2015-07-23 13:30:00,23.32,23.46,23.28,23.44,174716.0,21.2816,21.4093,21.2451,21.3911,174716.0
2015-07-23 14:00:00,23.44,23.44,23.34,23.37,95464.0,21.3911,21.3911,21.2998,21.3272,95464.0
2015-07-23 14:30:00,23.38,23.43,23.25,23.28,208176.0,21.3363,21.382,21.2177,21.2451,208176.0
2015-07-23 15:00:00,23.25,23.27,23.14,23.19,278444.0,21.2177,21.2359,21.1173,21.1629,278444.0
2015-07-23 15:30:00,23.19,23.29,23.15,23.27,392904.0,21.1629,21.2542,21.1264,21.2359,392904.0
2015-07-24 09:30:00,23.32,23.32,23.11,23.25,509024.0,21.2816,21.2816,21.0899,21.2177,509024.0
2015-07-24 10:00:00,23.22,23.25,23.03,23.06,307908.0,21.1903,21.2177,21.0169,21.0443,307908.0
2015-07-24 10:30:00,23.05,23.05,22.94,22.94,375952.0,21.0352,21.0352,20.9348,20.9348,375952.0
2015-07-24 11:00:00,22.95,23.02,22.93,23.02,207484.0,20.9439,21.0078,20.9257,21.0078,207484.0
2015-07-24 11:30:00,23.02,23.03,22.93,22.96,138188.0,21.0078,21.0169,20.9257,20.953,138188.0
2015-07-24 12:00:00,22.96,22.96,22.88,22.89,135908.0,20.953,20.953,20.88,20.8892,135908.0
2015-07-24 12:30:00,22.9,22.91,22.77,22.77,239420.0,20.8983,20.9074,20.7796,20.7796,239420.0
2015-07-24 13:00:00,22.77,22.82,22.73,22.74,400288.0,20.7796,20.8253,20.7431,20.7523,400288.0
2015-07-24 13:30:00,22.74,22.74,22.54,22.66,558500.0,20.7523,20.7523,20.5697,20.6793,558500.0
2015-07-24 14:00:00,22.66,22.67,22.47,22.55,593584.0,20.6793,20.6884,20.5059,20.5789,593584.0
2015-07-24 14:30:00,22.56,22.56,22.42,22.51,475508.0,20.588,20.588,20.4602,20.5424,475508.0
2015-07-24 15:00:00,22.51,22.63,22.48,22.49,501684.0,20.5424,20.6519,20.515,20.5241,501684.0
2015-07-24 15:30:00,22.51,22.58,22.45,22.53,745740.0,20.5424,20.6063,20.4876,20.5606,745740.0
2015-07-27 09:30:00,22.19,22.24,21.99,22.19,1450412.0,20.2503,20.296,20.0678,20.2503,1450412.0
2015-07-27 10:00:00,22.18,22.27,22.03,22.18,625708.0,20.2412,20.3233,20.1043,20.2412,625708.0
2015-07-27 10:30:00,22.2,22.4,22.18,22.28,456124.0,20.2595,20.442,20.2412,20.3325,456124.0
2015-07-27 11:00:00,22.28,22.37,22.16,22.2,343648.0,20.3325,20.4146,20.223,20.2595,343648.0
2015-07-27 11:30:00,22.23,22.27,22.15,22.25,176844.0,20.2868,20.3233,20.2138,20.3051,176844.0
2015-07-27 12:00:00,22.25,22.26,22.15,22.2,115128.0,20.3051,20.3142,20.2138,20.2595,115128.0
2015-07-27 12:30:00,22.21,22.22,22.11,22.14,288152.0,20.2686,20.2777,20.1773,20.2047,288152.0
2015-07-27 13:00:00,22.13,22.18,22.07,22.11,150096.0,20.1956,20.2412,20.1408,20.1773,150096.0
2015-07-27 13:30:00,22.12,22.2,22.06,22.17,208312.0,20.1865,20.2595,20.1317,20.2321,208312.0
2015-07-27 14:00:00,22.17,22.26,22.14,22.17,167284.0,20.2321,20.3142,20.2047,20.2321,167284.0
2015-07-27 14:30:00,22.19,22.22,22.12,22.16,141012.0,20.2503,20.2777,20.1865,20.223,141012.0
2015-07-27 15:00:00,22.16,22.16,22.06,22.06,201072.0,20.223,20.223,20.1317,20.1317,201072.0
2015-07-27 15:30:00,22.06,22.16,22.0,22.13,1001944.0,20.1317,20.223,20.0769,20.1956,1001944.0
2015-07-28 09:30:00,22.49,22.49,22.21,22.39,1482656.0,20.5241,20.5241,20.2686,20.4329,1482656.0
2015-07-28 10:00:00,22.38,22.39,22.16,22.17,421936.0,20.4237,20.4329,20.223,20.2321,421936.0
2015-07-28 10:30:00,22.18,22.47,22.18,22.47,222424.0,20.2412,20.5059,20.2412,20.5059,222424.0
2015-07-28 11:00:00,22.48,22.55,22.45,22.54,210892.0,20.515,20.5789,20.4876,20.5697,210892.0
2015-07-28 11:30:00,22.56,22.63,22.55,22.61,193344.0,20.588,20.6519,20.5789,20.6336,193344.0
2015-07-28 12:00:00,22.62,22.75,22.62,22.75,156840.0,20.6428,20.7614,20.6428,20.7614,156840.0
2015-07-28 12:30:00,22.75,22.76,22.7,22.74,196848.0,20.7614,20.7705,20.7158,20.7523,196848.0
2015-07-28 13:00:00,22.73,22.9,22.72,22.88,263428.0,20.7431,20.8983,20.734,20.88,263428.0
2015-07-28 13:30:00,22.88,22.93,22.82,22.92,370676.0,20.88,20.9257,20.8253,20.9165,370676.0
2015-07-28 14:00:00,22.92,23.03,22.9,23.01,382296.0,20.9165,21.0169,20.8983,20.9987,382296.0
2015-07-28 14:30:00,23.0,23.0,22.91,22.99,342980.0,20.9895,20.9895,20.9074,20.9804,342980.0
2015-07-28 15:00:00,23.0,23.0,22.89,22.9,417312.0,20.9895,20.9895,20.8892,20.8983,417312.0
2015-07-28 15:30:00,22.9,22.98,22.9,22.95,650408.0,20.8983,20.9713,20.8983,20.9439,650408.0
2015-07-29 09:30:00,23.01,23.11,22.96,23.07,501828.0,20.9987,21.0899,20.953,21.0534,501828.0
2015-07-29 10:00:00,23.06,23.15,23.0,23.1,451292.0,21.0443,21.1264,20.9895,21.0808,451292.0
2015-07-29 10:30:00,23.1,23.27,23.1,23.22,443092.0,21.0808,21.2359,21.0808,21.1903,443092.0
2015-07-29 11:00:00,23.21,23.32,23.17,23.28,341980.0,21.1812,21.2816,21.1447,21.2451,341980.0
2015-07-29 11:30:00,23.28,23.35,23.28,23.33,285472.0,21.2451,21.3089,21.2451,21.2907,285472.0
2015-07-29 12:00:00,23.34,23.34,23.23,23.25,151320.0,21.2998,21.2998,21.1994,21.2177,151320.0
2015-07-29 12:30:00,23.28,23.3,23.23,23.25,219852.0,21.2451,21.2633,21.1994,21.2177,219852.0
2015-07-29 13:00:00,23.25,23.29,23.25,23.27,95540.0,21.2177,21.2542,21.2177,21.2359,95540.0
2015-07-29 13:30:00,23.27,23.3,23.23,23.25,257496.0,21.2359,21.2633,21.1994,21.2177,257496.0
2015-07-29 14:00:00,23.24,23.45,23.09,23.3,895816.0,21.2086,21.4002,21.0717,21.2633,895816.0
2015-07-29 14:30:00,23.33,23.52,23.3,23.5,435212.0,21.2907,21.4641,21.2633,21.4458,435212.0
2015-07-29 15:00:00,23.47,23.49,23.4,23.44,303780.0,21.4185,21.4367,21.3546,21.3911,303780.0
2015-07-29 15:30:00,23.46,23.49,23.35,23.43,781224.0,21.4093,21.4367,21.3089,21.382,781224.0
2015-07-30 09:30:00,23.22,23.32,22.98,23.03,961972.0,21.1903,21.2816,20.9713,21.0169,961972.0
2015-07-30 10:00:00,23.02,23.21,22.98,23.21,465808.0,21.0078,21.1812,20.9713,21.1812,465808.0
2015-07-30 10:30:00,23.23,23.28,23.09,23.11,331088.0,21.1994,21.2451,21.0717,21.0899,331088.0
2015-07-30 11:00:00,23.13,23.32,23.06,23.26,480716.0,21.1082,21.2816,21.0443,21.2268,480716.0
2015-07-30 11:30:00,23.27,23.4,23.27,23.36,177700.0,21.2359,21.3546,21.2359,21.3181,177700.0
2015-07-30 12:00:00,23.37,23.43,23.33,23.39,57096.0,21.3272,21.382,21.2907,21.3454,57096.0
2015-07-30 12:30:00,23.4,23.45,23.35,23.44,177156.0,21.3546,21.4002,21.3089,21.3911,177156.0
2015-07-30 13:00:00,23.45,23.48,23.41,23.44,172756.0,21.4002,21.4276,21.3637,21.3911,172756.0
2015-07-30 13:30:00,23.44,23.44,23.36,23.39,146348.0,21.3911,21.3911,21.3181,21.3454,146348.0
2015-07-30 14:00:00,23.39,23.44,23.38,23.39,47344.0,21.3454,21.3911,21.3363,21.3454,47344.0
2015-07-30 14:30:00,23.4,23.48,23.36,23.47,186556.0,21.3546,21.4276,21.3181,21.4185,186556.0
2015-07-30 15:00:00,23.48,23.51,23.45,23.5,533904.0,21.4276,21.455,21.4002,21.4458,533904.0
2015-07-30 15:30:00,23.5,23.51,23.43,23.43,521776.0,21.4458,21.455,21.382,21.382,521776.0
2015-07-31 09:30:00,23.65,23.66,23.36,23.38,414804.0,21.5827,21.5918,21.3181,21.3363,414804.0
2015-07-31 10:00:00,23.38,23.57,23.37,23.52,312888.0,21.3363,21.5097,21.3272,21.4641,312888.0
2015-07-31 10:30:00,23.52,23.61,23.48,23.57,286132.0,21.4641,21.5462,21.4276,21.5097,286132.0
2015-07-31 11:00:00,23.57,23.57,23.52,23.56,159988.0,21.5097,21.5097,21.4641,21.5006,159988.0
2015-07-31 11:30:00,23.58,23.61,23.57,23.57,123584.0,21.5188,21.5462,21.5097,21.5097,123584.0
2015-07-31 12:00:00,23.58,23.63,23.58,23.59,98968.0,21.5188,21.5645,21.5188,21.528,98968.0
2015-07-31 12:30:00,23.58,23.58,23.53,23.54,154260.0,21.5188,21.5188,21.4732,21.4823,154260.0
2015-07-31 13:00:00,23.56,23.57,23.44,23.44,112212.0,21.5006,21.5097,21.3911,21.3911,112212.0
2015-07-31 13:30:00,23.45,23.46,23.38,23.39,85460.0,21.4002,21.4093,21.3363,21.3454,85460.0
2015-07-31 14:00:00,23.42,23.45,23.3,23.36,157460.0,21.3728,21.4002,21.2633,21.3181,157460.0
2015-07-31 14:30:00,23.36,23.4,23.28,23.36,294928.0,21.3181,21.3546,21.2451,21.3181,294928.0
2015-07-31 15:00:00,23.35,23.39,23.23,23.24,305296.0,21.3089,21.3454,21.1994,21.2086,305296.0
2015-07-31 15:30:00,23.25,23.35,23.23,23.34,484744.0,21.2177,21.3089,21.1994,21.2998,484744.0
2015-08-03 09:30:00,23.32,23.34,23.09,23.25,423264.0,21.2816,21.2998,21.0717,21.2177,423264.0
2015-08-03 10:00:00,23.27,23.3,23.06,23.13,243860.0,21.2359,21.2633,21.0443,21.1082,243860.0
2015-08-03 10:30:00,23.08,23.21,23.04,23.19,126740.0,21.0625,21.1812,21.026,21.1629,126740.0
2015-08-03 11:00:00,23.21,23.29,23.16,23.24,174672.0,21.1812,21.2542,21.1356,21.2086,174672.0
2015-08-03 11:30:00,23.28,23.3,23.21,23.22,69064.0,21.2451,21.2633,21.1812,21.1903,69064.0
2015-08-03 12:00:00,23.24,23.24,23.11,23.14,122452.0,21.2086,21.2086,21.0899,21.1173,122452.0
2015-08-03 12:30:00,23.13,23.13,22.8,22.84,377144.0,21.1082,21.1082,20.807,20.8435,377144.0
2015-08-03 13:00:00,22.83,22.85,22.73,22.82,294860.0,20.8344,20.8526,20.7431,20.8253,294860.0
2015-08-03 13:30:00,22.81,22.91,22.79,22.85,122480.0,20.8161,20.9074,20.7979,20.8526,122480.0
2015-08-03 14:00:00,22.83,22.86,22.75,22.8,177632.0,20.8344,20.8618,20.7614,20.807,177632.0
2015-08-03 14:30:00,22.79,22.89,22.74,22.78,156560.0,20.7979,20.8892,20.7523,20.7888,156560.0
2015-08-03 15:00:00,22.81,22.88,22.79,22.88,175188.0,20.8161,20.88,20.7979,20.88,175188.0
2015-08-03 15:30:00,22.89,23.1,22.83,23.09,574964.0,20.8892,21.0808,20.8344,21.0717,574964.0
2015-08-04 09:30:00,23.06,23.18,23.0,23.1,317076.0,21.0443,21.1538,20.9895,21.0808,317076.0
2015-08-04 10:00:00,23.11,23.25,23.07,23.19,210740.0,21.0899,21.2177,21.0534,21.1629,210740.0
2015-08-04 10:30:00,23.23,23.23,22.96,22.99,200228.0,21.1994,21.1994,20.953,20.9804,200228.0
2015-08-04 11:00:00,23.0,23.1,23.0,23.03,93620.0,20.9895,21.0808,20.9895,21.0169,93620.0
2015-08-04 11:30:00,23.04,23.11,23.02,23.05,130612.0,21.026,21.0899,21.0078,21.0352,130612.0
2015-08-04 12:00:00,23.05,23.14,23.03,23.03,176132.0,21.0352,21.1173,21.0169,21.0169,176132.0
2015-08-04 12:30:00,23.03,23.06,22.96,22.98,277948.0,21.0169,21.0443,20.953,20.9713,277948.0
2015-08-04 13:00:00,22.94,23.05,22.94,23.05,49276.0,20.9348,21.0352,20.9348,21.0352,49276.0
2015-08-04 13:30:00,23.07,23.13,22.86,22.89,308052.0,21.0534,21.1082,20.8618,20.8892,308052.0
2015-08-04 14:00:00,22.88,22.9,22.78,22.86,174232.0,20.88,20.8983,20.7888,20.8618,174232.0
2015-08-04 14:30:00,22.86,23.03,22.85,23.01,195540.0,20.8618,21.0169,20.8526,20.9987,195540.0
2015-08-04 15:00:00,23.03,23.04,22.93,22.97,160840.0,21.0169,21.026,20.9257,20.9622,160840.0
2015-08-04 15:30:00,22.97,23.02,22.86,22.95,339936.0,20.9622,21.0078,20.8618,20.9439,339936.0
2015-08-05 09:30:00,23.32,23.52,23.31,23.46,867368.0,21.2816,21.4641,21.2724,21.4093,867368.0
2015-08-05 10:00:00,23.49,23.58,23.39,23.57,300892.0,21.4367,21.5188,21.3454,21.5097,300892.0
2015-08-05 10:30:00,23.58,23.6,23.49,23.5,303024.0,21.5188,21.5371,21.4367,21.4458,303024.0
2015-08-05 11:00:00,23.54,23.55,23.47,23.53,186664.0,21.4823,21.4915,21.4185,21.4732,186664.0
2015-08-05 11:30:00,23.54,23.54,23.32,23.34,228896.0,21.4823,21.4823,21.2816,21.2998,228896.0
2015-08-05 12:00:00,23.33,23.35,23.21,23.24,343960.0,21.2907,21.3089,21.1812,21.2086,343960.0
2015-08-05 12:30:00,23.22,23.28,23.14,23.28,171980.0,21.1903,21.2451,21.1173,21.2451,171980.0
2015-08-05 13:00:00,23.27,23.27,23.08,23.16,200800.0,21.2359,21.2359,21.0625,21.1356,200800.0
2015-08-05 13:30:00,23.16,23.2,23.1,23.15,194692.0,21.1356,21.1721,21.0808,21.1264,194692.0
2015-08-05 14:00:00,23.13,23.27,23.13,23.27,198248.0,21.1082,21.2359,21.1082,21.2359,198248.0
2015-08-05 14:30:00,23.27,23.3,23.22,23.24,279840.0,21.2359,21.2633,21.1903,21.2086,279840.0
2015-08-05 15:00:00,23.25,23.33,23.23,23.25,231728.0,21.2177,21.2907,21.1994,21.2177,231728.0
2015-08-05 15:30:00,23.24,23.24,23.17,23.2,314976.0,21.2086,21.2086,21.1447,21.1721,314976.0
2015-08-06 09:30:00,23.24,23.3,22.91,22.94,345404.0,21.2086,21.2633,20.9074,20.9348,345404.0
2015-08-06 10:00:00,22.95,23.03,22.84,22.85,314040.0,20.9439,21.0169,20.8435,20.8526,314040.0
2015-08-06 10:30:00,22.84,22.99,22.82,22.89,186516.0,20.8435,20.9804,20.8253,20.8892,186516.0
2015-08-06 11:00:00,22.88,22.89,22.66,22.68,327156.0,20.88,20.8892,20.6793,20.6975,327156.0
2015-08-06 11:30:00,22.68,22.68,22.49,22.51,370592.0,20.6975,20.6975,20.5241,20.5424,370592.0
2015-08-06 12:00:00,22.5,22.57,22.43,22.5,269084.0,20.5332,20.5971,20.4694,20.5332,269084.0
2015-08-06 12:30:00,22.5,22.5,22.39,22.47,253732.0,20.5332,20.5332,20.4329,20.5059,253732.0
2015-08-06 13:00:00,22.46,22.65,22.44,22.61,218064.0,20.4967,20.6701,20.4785,20.6336,218064.0
2015-08-06 13:30:00,22.63,22.67,22.57,22.57,114820.0,20.6519,20.6884,20.5971,20.5971,114820.0
2015-08-06 14:00:00,22.57,22.68,22.54,22.68,114984.0,20.5971,20.6975,20.5697,20.6975,114984.0
2015-08-06 14:30:00,22.7,22.71,22.61,22.64,132564.0,20.7158,20.7249,20.6336,20.661,132564.0
2015-08-06 15:00:00,22.65,22.68,22.57,22.58,159900.0,20.6701,20.6975,20.5971,20.6063,159900.0
2015-08-06 15:30:00,22.56,22.73,22.55,22.66,441064.0,20.588,20.7431,20.5789,20.6793,441064.0
2015-08-07 09:30:00,22.57,22.61,22.4,22.59,596436.0,20.5971,20.6336,20.442,20.6154,596436.0
2015-08-07 10:00:00,22.57,22.57,22.31,22.35,280036.0,20.5971,20.5971,20.3599,20.3964,280036.0
2015-08-07 10:30:00,22.33,22.52,22.33,22.39,376832.0,20.3781,20.5515,20.3781,20.4329,376832.0
2015-08-07 11:00:00,22.4,22.42,22.2,22.24,399420.0,20.442,20.4602,20.2595,20.296,399420.0
2015-08-07 11:30:00,22.24,22.27,22.17,22.27,355008.0,20.296,20.3233,20.2321,20.3233,355008.0
2015-08-07 12:00:00,22.27,22.32,22.24,22.27,140440.0,20.3233,20.369,20.296,20.3233,140440.0
2015-08-07 12:30:00,22.25,22.28,22.18,22.23,164356.0,20.3051,20.3325,20.2412,20.2868,164356.0
2015-08-07 13:00:00,22.23,22.23,22.14,22.18,220608.0,20.2868,20.2868,20.2047,20.2412,220608.0
2015-08-07 13:30:00,22.2,22.29,22.2,22.25,210184.0,20.2595,20.3416,20.2595,20.3051,210184.0
2015-08-07 14:00:00,22.22,22.26,22.17,22.23,159860.0,20.2777,20.3142,20.2321,20.2868,159860.0
2015-08-07 14:30:00,22.25,22.32,22.24,22.3,201936.0,20.3051,20.369,20.296,20.3507,201936.0
2015-08-07 15:00:00,22.3,22.45,22.23,22.42,441856.0,20.3507,20.4876,20.2868,20.4602,441856.0
2015-08-07 15:30:00,22.43,22.48,22.38,22.48,792876.0,20.4694,20.515,20.4237,20.515,792876.0
2015-08-10 09:30:00,22.94,23.18,22.92,23.11,1212148.0,20.9348,21.1538,20.9165,21.0899,1212148.0
2015-08-10 10:00:00,23.13,23.19,23.08,23.14,220228.0,21.1082,21.1629,21.0625,21.1173,220228.0
2015-08-10 10:30:00,23.14,23.17,23.07,23.15,257832.0,21.1173,21.1447,21.0534,21.1264,257832.0
2015-08-10 11:00:00,23.16,23.25,23.16,23.17,274144.0,21.1356,21.2177,21.1356,21.1447,274144.0
2015-08-10 11:30:00,23.19,23.25,23.18,23.21,216112.0,21.1629,21.2177,21.1538,21.1812,216112.0
2015-08-10 12:00:00,23.22,23.24,23.21,23.24,41308.0,21.1903,21.2086,21.1812,21.2086,41308.0
2015-08-10 12:30:00,23.24,23.26,23.22,23.26,124544.0,21.2086,21.2268,21.1903,21.2268,124544.0
2015-08-10 13:00:00,23.25,23.3,23.25,23.28,148640.0,21.2177,21.2633,21.2177,21.2451,148640.0
2015-08-10 13:30:00,23.27,23.29,23.27,23.29,127228.0,21.2359,21.2542,21.2359,21.2542,127228.0
2015-08-10 14:00:00,23.3,23.36,23.27,23.33,235120.0,21.2633,21.3181,21.2359,21.2907,235120.0
2015-08-10 14:30:00,23.32,23.32,23.28,23.3,256860.0,21.2816,21.2816,21.2451,21.2633,256860.0
2015-08-10 15:00:00,23.29,23.32,23.28,23.29,213880.0,21.2542,21.2816,21.2451,21.2542,213880.0
2015-08-10 15:30:00,23.29,23.34,23.24,23.34,610304.0,21.2542,21.2998,21.2086,21.2998,610304.0
2015-08-11 09:30:00,22.8,22.91,22.71,22.81,1268412.0,20.807,20.9074,20.7249,20.8161,1268412.0
2015-08-11 10:00:00,22.81,22.96,22.75,22.9,475000.0,20.8161,20.953,20.7614,20.8983,475000.0
2015-08-11 10:30:00,22.88,22.91,22.78,22.8,159584.0,20.88,20.9074,20.7888,20.807,159584.0
2015-08-11 11:00:00,22.77,22.81,22.58,22.6,516080.0,20.7796,20.8161,20.6063,20.6245,516080.0
2015-08-11 11:30:00,22.59,22.68,22.5,22.54,316772.0,20.6154,20.6975,20.5332,20.5697,316772.0
2015-08-11 12:00:00,22.55,22.63,22.53,22.63,190348.0,20.5789,20.6519,20.5606,20.6519,190348.0
2015-08-11 12:30:00,22.62,22.67,22.5,22.52,175312.0,20.6428,20.6884,20.5332,20.5515,175312.0
2015-08-11 13:00:00,22.52,22.54,22.4,22.49,412524.0,20.5515,20.5697,20.442,20.5241,412524.0
2015-08-11 13:30:00,22.49,22.57,22.45,22.45,237148.0,20.5241,20.5971,20.4876,20.4876,237148.0
2015-08-11 14:00:00,22.45,22.57,22.43,22.56,359520.0,20.4876,20.5971,20.4694,20.588,359520.0
2015-08-11 14:30:00,22.54,22.61,22.47,22.6,257948.0,20.5697,20.6336,20.5059,20.6245,257948.0
2015-08-11 15:00:00,22.6,22.68,22.54,22.66,373808.0,20.6245,20.6975,20.5697,20.6793,373808.0
2015-08-11 15:30:00,22.66,22.74,22.61,22.71,906624.0,20.6793,20.7523,20.6336,20.7249,906624.0
2015-08-12 09:30:00,22.16,22.22,21.95,22.03,1004752.0,20.223,20.2777,20.0313,20.1043,1004752.0
2015-08-12 10:00:00,22.01,22.04,21.63,21.78,1245720.0,20.0861,20.1135,19.7393,19.8762,1245720.0
2015-08-12 10:30:00,21.75,21.84,21.69,21.75,504044.0,19.8488,19.9309,19.794,19.8488,504044.0
2015-08-12 11:00:00,21.76,21.95,21.76,21.93,697180.0,19.8579,20.0313,19.8579,20.0131,697180.0
2015-08-12 11:30:00,21.91,21.93,21.77,21.79,270728.0,19.9948,20.0131,19.8671,19.8853,270728.0
2015-08-12 12:00:00,21.77,22.02,21.73,22.01,460656.0,19.8671,20.0952,19.8306,20.0861,460656.0
2015-08-12 12:30:00,22.02,22.2,22.0,22.12,616108.0,20.0952,20.2595,20.0769,20.1865,616108.0
2015-08-12 13:00:00,22.14,22.35,22.13,22.26,542804.0,20.2047,20.3964,20.1956,20.3142,542804.0
2015-08-12 13:30:00,22.27,22.52,22.23,22.46,634892.0,20.3233,20.5515,20.2868,20.4967,634892.0
2015-08-12 14:00:00,22.46,22.49,22.31,22.33,299424.0,20.4967,20.5241,20.3599,20.3781,299424.0
2015-08-12 14:30:00,22.33,22.66,22.33,22.65,557384.0,20.3781,20.6793,20.3781,20.6701,557384.0
2015-08-12 15:00:00,22.65,22.81,22.59,22.79,570428.0,20.6701,20.8161,20.6154,20.7979,570428.0
2015-08-12 15:30:00,22.8,22.86,22.7,22.76,793720.0,20.807,20.8618,20.7158,20.7705,793720.0
2015-08-13 09:30:00,22.72,22.82,22.52,22.6,974768.0,20.734,20.8253,20.5515,20.6245,974768.0
2015-08-13 10:00:00,22.58,22.65,22.5,22.61,412548.0,20.6063,20.6701,20.5332,20.6336,412548.0
2015-08-13 10:30:00,22.6,22.78,22.56,22.68,330116.0,20.6245,20.7888,20.588,20.6975,330116.0
2015-08-13 11:00:00,22.67,22.75,22.58,22.66,297176.0,20.6884,20.7614,20.6063,20.6793,297176.0
2015-08-13 11:30:00,22.68,22.81,22.67,22.77,280308.0,20.6975,20.8161,20.6884,20.7796,280308.0
2015-08-13 12:00:00,22.79,22.93,22.78,22.93,438456.0,20.7979,20.9257,20.7888,20.9257,438456.0
2015-08-13 12:30:00,22.92,22.94,22.85,22.93,313936.0,20.9165,20.9348,20.8526,20.9257,313936.0
2015-08-13 13:00:00,22.91,22.98,22.9,22.95,189004.0,20.9074,20.9713,20.8983,20.9439,189004.0
2015-08-13 13:30:00,22.97,22.98,22.84,22.86,189784.0,20.9622,20.9713,20.8435,20.8618,189784.0
2015-08-13 14:00:00,22.88,22.96,22.84,22.95,260712.0,20.88,20.953,20.8435,20.9439,260712.0
2015-08-13 14:30:00,22.95,22.97,22.92,22.96,321340.0,20.9439,20.9622,20.9165,20.953,321340.0
2015-08-13 15:00:00,22.95,22.97,22.78,22.78,566468.0,20.9439,20.9622,20.7888,20.7888,566468.0
2015-08-13 15:30:00,22.78,22.78,22.62,22.69,1040324.0,20.7888,20.7888,20.6428,20.7066,1040324.0
2015-08-14 09:30:00,22.61,22.83,22.59,22.79,580584.0,20.6336,20.8344,20.6154,20.7979,580584.0
2015-08-14 10:00:00,22.8,22.84,22.71,22.73,252100.0,20.807,20.8435,20.7249,20.7431,252100.0
2015-08-14 10:30:00,22.75,22.79,22.66,22.73,170064.0,20.7614,20.7979,20.6793,20.7431,170064.0
2015-08-14 11:00:00,22.68,22.71,22.57,22.65,158432.0,20.6975,20.7249,20.5971,20.6701,158432.0
2015-08-14 11:30:00,22.67,22.78,22.63,22.75,125960.0,20.6884,20.7888,20.6519,20.7614,125960.0
2015-08-14 12:00:00,22.77,22.78,22.72,22.77,85208.0,20.7796,20.7888,20.734,20.7796,85208.0
2015-08-14 12:30:00,22.78,22.81,22.67,22.72,118400.0,20.7888,20.8161,20.6884,20.734,118400.0
2015-08-14 13:00:00,22.74,22.86,22.74,22.84,155856.0,20.7523,20.8618,20.7523,20.8435,155856.0
2015-08-14 13:30:00,22.84,22.88,22.77,22.79,130820.0,20.8435,20.88,20.7796,20.7979,130820.0
2015-08-14 14:00:00,22.81,22.84,22.78,22.81,63108.0,20.8161,20.8435,20.7888,20.8161,63108.0
2015-08-14 14:30:00,22.78,22.87,22.78,22.84,129676.0,20.7888,20.8709,20.7888,20.8435,129676.0
2015-08-14 15:00:00,22.84,22.96,22.84,22.95,475988.0,20.8435,20.953,20.8435,20.9439,475988.0
2015-08-14 15:30:00,22.94,22.96,22.91,22.93,542748.0,20.9348,20.953,20.9074,20.9257,542748.0
2015-08-17 09:30:00,22.71,22.71,22.52,22.61,719384.0,20.7249,20.7249,20.5515,20.6336,719384.0
2015-08-17 10:00:00,22.6,22.94,22.56,22.89,686828.0,20.6245,20.9348,20.588,20.8892,686828.0
2015-08-17 10:30:00,22.86,23.03,22.82,23.02,334988.0,20.8618,21.0169,20.8253,21.0078,334988.0
2015-08-17 11:00:00,23.01,23.14,23.01,23.07,281080.0,20.9987,21.1173,20.9987,21.0534,281080.0
2015-08-17 11:30:00,23.08,23.12,23.04,23.06,169312.0,21.0625,21.099,21.026,21.0443,169312.0
2015-08-17 12:00:00,23.08,23.13,23.07,23.12,152860.0,21.0625,21.1082,21.0534,21.099,152860.0
2015-08-17 12:30:00,23.11,23.2,23.1,23.2,192284.0,21.0899,21.1721,21.0808,21.1721,192284.0
2015-08-17 13:00:00,23.19,23.25,23.18,23.25,250196.0,21.1629,21.2177,21.1538,21.2177,250196.0
2015-08-17 13:30:00,23.25,23.26,23.21,23.22,246560.0,21.2177,21.2268,21.1812,21.1903,246560.0
2015-08-17 14:00:00,23.23,23.26,23.18,23.18,211752.0,21.1994,21.2268,21.1538,21.1538,211752.0
2015-08-17 14:30:00,23.18,23.24,23.18,23.24,182252.0,21.1538,21.2086,21.1538,21.2086,182252.0
2015-08-17 15:00:00,23.25,23.27,23.21,23.23,222456.0,21.2177,21.2359,21.1812,21.1994,222456.0
2015-08-17 15:30:00,23.24,23.31,23.21,23.31,833644.0,21.2086,21.2724,21.1812,21.2724,833644.0
2015-08-18 09:30:00,23.22,23.26,23.11,23.2,508644.0,21.1903,21.2268,21.0899,21.1721,508644.0
2015-08-18 10:00:00,23.19,23.31,23.13,23.24,379692.0,21.1629,21.2724,21.1082,21.2086,379692.0
2015-08-18 10:30:00,23.23,23.35,23.19,23.31,421096.0,21.1994,21.3089,21.1629,21.2724,421096.0
2015-08-18 11:00:00,23.33,23.33,23.18,23.18,267624.0,21.2907,21.2907,21.1538,21.1538,267624.0
2015-08-18 11:30:00,23.19,23.19,23.11,23.15,190856.0,21.1629,21.1629,21.0899,21.1264,190856.0
2015-08-18 12:00:00,23.17,23.22,23.15,23.21,64252.0,21.1447,21.1903,21.1264,21.1812,64252.0
2015-08-18 12:30:00,23.18,23.19,23.11,23.11,138840.0,21.1538,21.1629,21.0899,21.0899,138840.0
2015-08-18 13:00:00,23.11,23.13,23.06,23.13,90812.0,21.0899,21.1082,21.0443,21.1082,90812.0
2015-08-18 13:30:00,23.13,23.13,23.02,23.08,132924.0,21.1082,21.1082,21.0078,21.0625,132924.0
2015-08-18 14:00:00,23.07,23.17,23.05,23.16,75932.0,21.0534,21.1447,21.0352,21.1356,75932.0
2015-08-18 14:30:00,23.17,23.17,23.03,23.04,119500.0,21.1447,21.1447,21.0169,21.026,119500.0
2015-08-18 15:00:00,23.05,23.11,23.05,23.09,128876.0,21.0352,21.0899,21.0352,21.0717,128876.0
2015-08-18 15:30:00,23.1,23.15,23.05,23.11,472764.0,21.0808,21.1264,21.0352,21.0899,472764.0
2015-08-19 09:30:00,22.81,22.81,22.51,22.56,1710124.0,20.8161,20.8161,20.5424,20.588,1710124.0
2015-08-19 10:00:00,22.54,22.73,22.52,22.67,593620.0,20.5697,20.7431,20.5515,20.6884,593620.0
2015-08-19 10:30:00,22.64,22.65,22.38,22.42,727916.0,20.661,20.6701,20.4237,20.4602,727916.0
2015-08-19 11:00:00,22.42,22.51,22.3,22.35,443488.0,20.4602,20.5424,20.3507,20.3964,443488.0
2015-08-19 11:30:00,22.33,22.38,22.25,22.37,493700.0,20.3781,20.4237,20.3051,20.4146,493700.0
2015-08-19 12:00:00,22.36,22.41,22.31,22.4,225352.0,20.4055,20.4511,20.3599,20.442,225352.0
2015-08-19 12:30:00,22.41,22.54,22.4,22.5,414716.0,20.4511,20.5697,20.442,20.5332,414716.0
2015-08-19 13:00:00,22.49,22.62,22.48,22.5,336240.0,20.5241,20.6428,20.515,20.5332,336240.0
2015-08-19 13:30:00,22.49,22.74,22.47,22.6,622780.0,20.5241,20.7523,20.5059,20.6245,622780.0
2015-08-19 14:00:00,22.58,23.12,22.57,22.9,1214272.0,20.6063,21.099,20.5971,20.8983,1214272.0
2015-08-19 14:30:00,22.92,22.93,22.54,22.58,607196.0,20.9165,20.9257,20.5697,20.6063,607196.0
2015-08-19 15:00:00,22.57,22.68,22.49,22.66,658800.0,20.5971,20.6975,20.5241,20.6793,658800.0
2015-08-19 15:30:00,22.66,22.78,22.55,22.56,1092908.0,20.6793,20.7888,20.5789,20.588,1092908.0
2015-08-20 09:30:00,21.97,22.19,21.88,21.92,1694184.0,20.0496,20.2503,19.9674,20.0039,1694184.0
2015-08-20 10:00:00,21.95,21.95,21.64,21.68,962772.0,20.0313,20.0313,19.7484,19.7849,962772.0
2015-08-20 10:30:00,21.69,21.93,21.64,21.86,803864.0,19.794,20.0131,19.7484,19.9492,803864.0
2015-08-20 11:00:00,21.84,21.9,21.68,21.81,565736.0,19.9309,19.9857,19.7849,19.9036,565736.0
2015-08-20 11:30:00,21.82,21.86,21.72,21.86,464160.0,19.9127,19.9492,19.8214,19.9492,464160.0
2015-08-20 12:00:00,21.87,21.87,21.65,21.68,543092.0,19.9583,19.9583,19.7575,19.7849,543092.0
2015-08-20 12:30:00,21.68,21.75,21.49,21.53,803412.0,19.7849,19.8488,19.6115,19.648,803412.0
2015-08-20 13:00:00,21.53,21.74,21.49,21.68,773064.0,19.648,19.8397,19.6115,19.7849,773064.0
2015-08-20 13:30:00,21.67,21.74,21.56,21.72,639340.0,19.7758,19.8397,19.6754,19.8214,639340.0
2015-08-20 14:00:00,21.71,21.72,21.49,21.49,626704.0,19.8123,19.8214,19.6115,19.6115,626704.0
2015-08-20 14:30:00,21.5,21.52,21.34,21.36,980688.0,19.6207,19.6389,19.4746,19.4929,980688.0
2015-08-20 15:00:00,21.37,21.48,21.35,21.45,709156.0,19.502,19.6024,19.4838,19.575,709156.0
2015-08-20 15:30:00,21.46,21.56,21.13,21.14,1907472.0,19.5842,19.6754,19.283,19.2921,1907472.0
2015-08-21 09:30:00,20.46,20.65,20.37,20.62,2269500.0,18.6716,18.845,18.5894,18.8176,2269500.0
2015-08-21 10:00:00,20.59,20.81,20.49,20.5,1528840.0,18.7902,18.991,18.6989,18.7081,1528840.0
2015-08-21 10:30:00,20.5,20.55,20.2,20.27,1224764.0,18.7081,18.7537,18.4343,18.4982,1224764.0
2015-08-21 11:00:00,20.27,20.28,19.9,20.02,1604576.0,18.4982,18.5073,18.1605,18.27,1604576.0
2015-08-21 11:30:00,20.02,20.15,19.8,20.14,1160668.0,18.27,18.3887,18.0693,18.3795,1160668.0
2015-08-21 12:00:00,20.11,20.33,20.02,20.03,1145516.0,18.3522,18.5529,18.27,18.2791,1145516.0
2015-08-21 12:30:00,20.05,20.14,19.78,19.79,876172.0,18.2974,18.3795,18.051,18.0601,876172.0
2015-08-21 13:00:00,19.78,20.01,19.72,20.01,947952.0,18.051,18.2609,17.9962,18.2609,947952.0
2015-08-21 13:30:00,19.99,20.12,19.88,20.12,1166692.0,18.2426,18.3613,18.1423,18.3613,1166692.0
2015-08-21 14:00:00,20.1,20.19,19.93,19.98,733892.0,18.343,18.4252,18.1879,18.2335,733892.0
2015-08-21 14:30:00,19.98,20.04,19.56,19.65,906076.0,18.2335,18.2883,17.8502,17.9324,906076.0
2015-08-21 15:00:00,19.65,19.71,19.25,19.45,1752196.0,17.9324,17.9871,17.5673,17.7498,1752196.0
2015-08-21 15:30:00,19.44,19.53,19.14,19.14,2404568.0,17.7407,17.8229,17.4669,17.4669,2404568.0
2015-08-24 09:30:00,16.25,18.75,16.0,16.9,3263664.0,14.8296,17.111,14.6014,15.4227,3263664.0
2015-08-24 10:00:00,16.83,18.0,16.75,17.74,2363076.0,15.3589,16.4266,15.2859,16.1893,2363076.0
2015-08-24 10:30:00,17.74,17.89,17.15,17.79,981340.0,16.1893,16.3262,15.6509,16.235,981340.0
2015-08-24 11:00:00,17.79,17.84,17.31,17.37,660412.0,16.235,16.2806,15.7969,15.8517,660412.0
2015-08-24 11:30:00,17.36,18.38,17.32,18.29,1269424.0,15.8425,16.7734,15.806,16.6912,1269424.0
2015-08-24 12:00:00,18.29,18.6,18.02,18.5,1157752.0,16.6912,16.9741,16.4448,16.8829,1157752.0
2015-08-24 12:30:00,18.52,18.63,18.25,18.41,911132.0,16.9011,17.0015,16.6547,16.8008,911132.0
2015-08-24 13:00:00,18.45,18.65,18.13,18.19,872244.0,16.8373,17.0198,16.5452,16.6,872244.0
2015-08-24 13:30:00,18.18,18.18,17.68,17.68,895052.0,16.5909,16.5909,16.1346,16.1346,895052.0
2015-08-24 14:00:00,17.7,17.75,17.32,17.5,605160.0,16.1528,16.1984,15.806,15.9703,605160.0
2015-08-24 14:30:00,17.5,17.73,16.71,16.77,850912.0,15.9703,16.1802,15.2494,15.3041,850912.0
2015-08-24 15:00:00,16.75,17.12,16.43,16.56,1260728.0,15.2859,15.6235,14.9938,15.1125,1260728.0
2015-08-24 15:30:00,16.57,17.83,16.41,16.82,1994780.0,15.1216,16.2715,14.9756,15.3497,1994780.0
2015-08-25 09:30:00,18.53,18.53,17.82,17.99,3048580.0,16.9103,16.9103,16.2623,16.4175,3048580.0
2015-08-25 10:00:00,17.94,18.15,17.75,17.84,1113944.0,16.3718,16.5635,16.1984,16.2806,1113944.0
2015-08-25 10:30:00,17.85,17.96,17.75,17.89,821732.0,16.2897,16.3901,16.1984,16.3262,821732.0
2015-08-25 11:00:00,17.9,18.32,17.9,18.15,628736.0,16.3353,16.7186,16.3353,16.5635,628736.0
2015-08-25 11:30:00,18.16,18.17,17.98,18.0,309700.0,16.5726,16.5817,16.4083,16.4266,309700.0
2015-08-25 12:00:00,17.99,18.1,17.93,18.03,251636.0,16.4175,16.5179,16.3627,16.454,251636.0
2015-08-25 12:30:00,18.03,18.08,17.88,17.88,290164.0,16.454,16.4996,16.3171,16.3171,290164.0
2015-08-25 13:00:00,17.9,17.95,17.45,17.46,671176.0,16.3353,16.381,15.9247,15.9338,671176.0
2015-08-25 13:30:00,17.46,17.69,17.4,17.59,512244.0,15.9338,16.1437,15.879,16.0524,512244.0
2015-08-25 14:00:00,17.59,17.67,17.43,17.58,345968.0,16.0524,16.1254,15.9064,16.0433,345968.0
2015-08-25 14:30:00,17.58,17.83,17.5,17.75,378792.0,16.0433,16.2715,15.9703,16.1984,378792.0
2015-08-25 15:00:00,17.74,17.79,17.12,17.15,615544.0,16.1893,16.235,15.6235,15.6509,615544.0
2015-08-25 15:30:00,17.14,17.19,16.13,16.17,2957576.0,15.6418,15.6874,14.7201,14.7566,2957576.0
2015-08-26 09:30:00,17.47,17.55,16.98,17.13,1851552.0,15.9429,16.0159,15.4958,15.6326,1851552.0
2015-08-26 10:00:00,17.16,17.3,16.7,17.02,1174888.0,15.66,15.7878,15.2402,15.5323,1174888.0
2015-08-26 10:30:00,17.02,17.24,16.84,16.95,660752.0,15.5323,15.733,15.368,15.4684,660752.0
2015-08-26 11:00:00,16.95,17.03,16.78,16.86,298568.0,15.4684,15.5414,15.3132,15.3862,298568.0
2015-08-26 11:30:00,16.91,16.96,16.58,16.78,743988.0,15.4319,15.4775,15.1307,15.3132,743988.0
2015-08-26 12:00:00,16.75,16.82,16.61,16.63,339756.0,15.2859,15.3497,15.1581,15.1763,339756.0
2015-08-26 12:30:00,16.64,16.83,16.49,16.83,547708.0,15.1855,15.3589,15.0486,15.3589,547708.0
2015-08-26 13:00:00,16.85,17.05,16.72,17.04,550244.0,15.3771,15.5596,15.2585,15.5505,550244.0
2015-08-26 13:30:00,17.04,17.25,16.95,17.23,714560.0,15.5505,15.7422,15.4684,15.7239,714560.0
2015-08-26 14:00:00,17.24,17.25,16.95,17.06,424432.0,15.733,15.7422,15.4684,15.5688,424432.0
2015-08-26 14:30:00,17.05,17.51,17.02,17.43,1075928.0,15.5596,15.9794,15.5323,15.9064,1075928.0
2015-08-26 15:00:00,17.41,17.94,17.34,17.73,2119968.0,15.8882,16.3718,15.8243,16.1802,2119968.0
2015-08-26 15:30:00,17.73,18.15,17.73,18.09,2815108.0,16.1802,16.5635,16.1802,16.5087,2815108.0
2015-08-27 09:30:00,18.8,18.95,18.64,18.72,2112468.0,17.1567,17.2936,17.0107,17.0837,2112468.0
2015-08-27 10:00:00,18.7,18.88,18.59,18.82,856552.0,17.0654,17.2297,16.965,17.1749,856552.0
2015-08-27 10:30:00,18.82,19.08,18.71,19.07,631104.0,17.1749,17.4122,17.0745,17.4031,631104.0
2015-08-27 11:00:00,19.06,19.18,19.02,19.06,700352.0,17.3939,17.5034,17.3574,17.3939,700352.0
2015-08-27 11:30:00,19.06,19.11,18.93,19.04,473740.0,17.3939,17.4396,17.2753,17.3757,473740.0
2015-08-27 12:00:00,19.07,19.31,19.06,19.26,493188.0,17.4031,17.6221,17.3939,17.5765,493188.0
2015-08-27 12:30:00,19.27,19.4,19.19,19.4,658844.0,17.5856,17.7042,17.5126,17.7042,658844.0
2015-08-27 13:00:00,19.38,19.43,19.31,19.34,378636.0,17.686,17.7316,17.6221,17.6495,378636.0
2015-08-27 13:30:00,19.34,19.39,19.21,19.37,304300.0,17.6495,17.6951,17.5308,17.6768,304300.0
2015-08-27 14:00:00,19.35,19.36,18.87,18.95,565216.0,17.6586,17.6677,17.2205,17.2936,565216.0
2015-08-27 14:30:00,18.95,19.09,18.5,18.52,863468.0,17.2936,17.4213,16.8829,16.9011,863468.0
2015-08-27 15:00:00,18.53,18.88,18.27,18.87,1022880.0,16.9103,17.2297,16.673,17.2205,1022880.0
2015-08-27 15:30:00,18.87,19.41,18.75,19.41,1259080.0,17.2205,17.7133,17.111,17.7133,1259080.0
2015-08-28 09:30:00,19.18,19.38,19.11,19.35,1125660.0,17.5034,17.686,17.4396,17.6586,1125660.0
2015-08-28 10:00:00,19.34,19.4,19.14,19.35,495288.0,17.6495,17.7042,17.4669,17.6586,495288.0
2015-08-28 10:30:00,19.4,19.43,19.15,19.23,315932.0,17.7042,17.7316,17.4761,17.5491,315932.0
2015-08-28 11:00:00,19.23,19.5,19.23,19.49,324172.0,17.5491,17.7955,17.5491,17.7864,324172.0
2015-08-28 11:30:00,19.49,19.56,19.14,19.19,648296.0,17.7864,17.8502,17.4669,17.5126,648296.0
2015-08-28 12:00:00,19.2,19.33,19.15,19.31,212144.0,17.5217,17.6403,17.4761,17.6221,212144.0
2015-08-28 12:30:00,19.32,19.38,19.25,19.3,184248.0,17.6312,17.686,17.5673,17.613,184248.0
2015-08-28 13:00:00,19.28,19.34,19.12,19.12,278204.0,17.5947,17.6495,17.4487,17.4487,278204.0
2015-08-28 13:30:00,19.13,19.24,19.01,19.16,363784.0,17.4578,17.5582,17.3483,17.4852,363784.0
2015-08-28 14:00:00,19.16,19.34,19.16,19.26,119196.0,17.4852,17.6495,17.4852,17.5765,119196.0
2015-08-28 14:30:00,19.25,19.36,19.11,19.33,157240.0,17.5673,17.6677,17.4396,17.6403,157240.0
2015-08-28 15:00:00,19.32,19.33,19.14,19.23,182820.0,17.6312,17.6403,17.4669,17.5491,182820.0
2015-08-28 15:30:00,19.2,19.45,19.02,19.41,1425424.0,17.5217,17.7498,17.3574,17.7133,1425424.0
2015-08-31 09:30:00,19.08,19.19,18.85,18.87,1285500.0,17.4122,17.5126,17.2023,17.2205,1285500.0
2015-08-31 10:00:00,18.88,19.06,18.74,19.03,589672.0,17.2297,17.3939,17.1019,17.3666,589672.0
2015-08-31 10:30:00,19.04,19.15,18.99,19.02,385900.0,17.3757,17.4761,17.3301,17.3574,385900.0
2015-08-31 11:00:00,19.01,19.15,18.88,19.11,399784.0,17.3483,17.4761,17.2297,17.4396,399784.0
2015-08-31 11:30:00,19.12,19.35,19.05,19.17,543980.0,17.4487,17.6586,17.3848,17.4943,543980.0
2015-08-31 12:00:00,19.18,19.29,19.12,19.26,265788.0,17.5034,17.6038,17.4487,17.5765,265788.0
2015-08-31 12:30:00,19.26,19.29,19.19,19.2,132484.0,17.5765,17.6038,17.5126,17.5217,132484.0
2015-08-31 13:00:00,19.18,19.24,19.09,19.11,123952.0,17.5034,17.5582,17.4213,17.4396,123952.0
2015-08-31 13:30:00,19.12,19.13,19.0,19.07,181484.0,17.4487,17.4578,17.3392,17.4031,181484.0
2015-08-31 14:00:00,19.08,19.14,18.88,18.98,373452.0,17.4122,17.4669,17.2297,17.3209,373452.0
2015-08-31 14:30:00,19.0,19.03,18.78,18.84,318288.0,17.3392,17.3666,17.1384,17.1932,318288.0
2015-08-31 15:00:00,18.84,19.03,18.83,18.86,398108.0,17.1932,17.3666,17.184,17.2114,398108.0
2015-08-31 15:30:00,18.86,19.12,18.86,18.9,827188.0,17.2114,17.4487,17.2114,17.2479,827188.0
2015-09-01 09:30:00,17.63,18.09,17.59,17.84,3135328.0,16.0889,16.5087,16.0524,16.2806,3135328.0
2015-09-01 10:00:00,17.83,17.93,17.58,17.93,1490756.0,16.2715,16.3627,16.0433,16.3627,1490756.0
2015-09-01 10:30:00,17.92,18.05,17.69,17.77,788028.0,16.3536,16.4722,16.1437,16.2167,788028.0
2015-09-01 11:00:00,17.82,18.0,17.69,17.88,398184.0,16.2623,16.4266,16.1437,16.3171,398184.0
2015-09-01 11:30:00,17.86,17.94,17.79,17.8,226776.0,16.2988,16.3718,16.235,16.2441,226776.0
2015-09-01 12:00:00,17.85,17.86,17.62,17.64,375752.0,16.2897,16.2988,16.0798,16.0981,375752.0
2015-09-01 12:30:00,17.63,17.66,17.42,17.43,1222984.0,16.0889,16.1163,15.8973,15.9064,1222984.0
2015-09-01 13:00:00,17.44,17.66,17.37,17.57,681792.0,15.9155,16.1163,15.8517,16.0342,681792.0
2015-09-01 13:30:00,17.52,17.65,17.49,17.61,442176.0,15.9886,16.1072,15.9612,16.0707,442176.0
2015-09-01 14:00:00,17.62,17.63,17.34,17.43,341452.0,16.0798,16.0889,15.8243,15.9064,341452.0
2015-09-01 14:30:00,17.42,17.71,17.42,17.46,612756.0,15.8973,16.1619,15.8973,15.9338,612756.0
2015-09-01 15:00:00,17.47,17.5,17.24,17.25,691268.0,15.9429,15.9703,15.733,15.7422,691268.0
2015-09-01 15:30:00,17.25,17.46,16.93,17.21,2316148.0,15.7422,15.9338,15.4501,15.7056,2316148.0
2015-09-02 09:30:00,18.02,18.03,17.69,17.71,1043456.0,16.4448,16.454,16.1437,16.1619,1043456.0
2015-09-02 10:00:00,17.72,17.87,17.55,17.56,460020.0,16.1711,16.308,16.0159,16.0251,460020.0
2015-09-02 10:30:00,17.55,17.59,17.41,17.56,565624.0,16.0159,16.0524,15.8882,16.0251,565624.0
2015-09-02 11:00:00,17.56,17.75,17.53,17.68,378012.0,16.0251,16.1984,15.9977,16.1346,378012.0
2015-09-02 11:30:00,17.69,17.71,17.43,17.52,324796.0,16.1437,16.1619,15.9064,15.9886,324796.0
2015-09-02 12:00:00,17.5,17.59,17.43,17.57,257256.0,15.9703,16.0524,15.9064,16.0342,257256.0
2015-09-02 12:30:00,17.56,17.84,17.56,17.82,386728.0,16.0251,16.2806,16.0251,16.2623,386728.0
2015-09-02 13:00:00,17.82,17.92,17.74,17.91,301848.0,16.2623,16.3536,16.1893,16.3445,301848.0
2015-09-02 13:30:00,17.93,17.93,17.75,17.82,601576.0,16.3627,16.3627,16.1984,16.2623,601576.0
2015-09-02 14:00:00,17.81,17.97,17.73,17.89,650964.0,16.2532,16.3992,16.1802,16.3262,650964.0
2015-09-02 14:30:00,17.89,17.9,17.67,17.83,490872.0,16.3262,16.3353,16.1254,16.2715,490872.0
2015-09-02 15:00:00,17.83,17.92,17.68,17.85,457788.0,16.2715,16.3536,16.1346,16.2897,457788.0
2015-09-02 15:30:00,17.86,18.22,17.83,18.22,1204424.0,16.2988,16.6274,16.2715,16.6274,1204424.0
2015-09-03 09:30:00,18.46,18.68,18.35,18.56,1432720.0,16.8464,17.0472,16.746,16.9376,1432720.0
2015-09-03 10:00:00,18.58,18.82,18.49,18.79,793548.0,16.9559,17.1749,16.8738,17.1475,793548.0
2015-09-03 10:30:00,18.79,18.91,18.69,18.91,758260.0,17.1475,17.2571,17.0563,17.2571,758260.0
2015-09-03 11:00:00,18.92,18.95,18.73,18.74,327792.0,17.2662,17.2936,17.0928,17.1019,327792.0
2015-09-03 11:30:00,18.75,18.75,18.61,18.68,373708.0,17.111,17.111,16.9833,17.0472,373708.0
2015-09-03 12:00:00,18.7,18.71,18.61,18.66,208160.0,17.0654,17.0745,16.9833,17.0289,208160.0
2015-09-03 12:30:00,18.65,18.65,18.46,18.51,490544.0,17.0198,17.0198,16.8464,16.892,490544.0
2015-09-03 13:00:00,18.48,18.52,18.25,18.47,467808.0,16.8646,16.9011,16.6547,16.8555,467808.0
2015-09-03 13:30:00,18.46,18.46,18.23,18.23,312996.0,16.8464,16.8464,16.6365,16.6365,312996.0
2015-09-03 14:00:00,18.24,18.35,18.17,18.35,363948.0,16.6456,16.746,16.5817,16.746,363948.0
2015-09-03 14:30:00,18.35,18.5,18.31,18.38,549604.0,16.746,16.8829,16.7095,16.7734,549604.0
2015-09-03 15:00:00,18.38,18.44,18.24,18.27,582304.0,16.7734,16.8281,16.6456,16.673,582304.0
2015-09-03 15:30:00,18.27,18.42,18.09,18.24,1400816.0,16.673,16.8099,16.5087,16.6456,1400816.0
2015-09-04 09:30:00,17.5,17.75,17.38,17.49,1904676.0,15.9703,16.1984,15.8608,15.9612,1904676.0
2015-09-04 10:00:00,17.49,17.69,17.43,17.67,412736.0,15.9612,16.1437,15.9064,16.1254,412736.0
2015-09-04 10:30:00,17.68,17.76,17.49,17.54,535684.0,16.1346,16.2076,15.9612,16.0068,535684.0
2015-09-04 11:00:00,17.55,17.63,17.46,17.53,333516.0,16.0159,16.0889,15.9338,15.9977,333516.0
2015-09-04 11:30:00,17.54,17.6,17.43,17.51,252344.0,16.0068,16.0616,15.9064,15.9794,252344.0
2015-09-04 12:00:00,17.52,17.52,17.33,17.36,389908.0,15.9886,15.9886,15.8152,15.8425,389908.0
2015-09-04 12:30:00,17.35,17.43,17.31,17.33,233464.0,15.8334,15.9064,15.7969,15.8152,233464.0
2015-09-04 13:00:00,17.34,17.34,17.21,17.29,499828.0,15.8243,15.8243,15.7056,15.7787,499828.0
2015-09-04 13:30:00,17.28,17.38,17.26,17.29,377488.0,15.7695,15.8608,15.7513,15.7787,377488.0
2015-09-04 14:00:00,17.3,17.31,17.14,17.21,340464.0,15.7878,15.7969,15.6418,15.7056,340464.0
2015-09-04 14:30:00,17.21,17.37,17.15,17.37,279644.0,15.7056,15.8517,15.6509,15.8517,279644.0
2015-09-04 15:00:00,17.39,17.45,17.3,17.42,470484.0,15.8699,15.9247,15.7878,15.8973,470484.0
2015-09-04 15:30:00,17.43,17.73,17.38,17.43,1611008.0,15.9064,16.1802,15.8608,15.9064,1611008.0
2015-09-08 09:30:00,18.32,18.52,18.29,18.32,1531712.0,16.7186,16.9011,16.6912,16.7186,1531712.0
2015-09-08 10:00:00,18.33,18.34,18.18,18.29,495120.0,16.7277,16.7369,16.5909,16.6912,495120.0
2015-09-08 10:30:00,18.3,18.33,18.12,18.26,703136.0,16.7004,16.7277,16.5361,16.6639,703136.0
2015-09-08 11:00:00,18.25,18.31,18.16,18.27,254708.0,16.6547,16.7095,16.5726,16.673,254708.0
2015-09-08 11:30:00,18.26,18.27,18.16,18.18,202376.0,16.6639,16.673,16.5726,16.5909,202376.0
2015-09-08 12:00:00,18.17,18.41,18.16,18.41,294356.0,16.5817,16.8008,16.5726,16.8008,294356.0
2015-09-08 12:30:00,18.42,18.43,18.29,18.3,273776.0,16.8099,16.819,16.6912,16.7004,273776.0
2015-09-08 13:00:00,18.29,18.31,18.21,18.25,302428.0,16.6912,16.7095,16.6182,16.6547,302428.0
2015-09-08 13:30:00,18.25,18.43,18.21,18.43,215444.0,16.6547,16.819,16.6182,16.819,215444.0
2015-09-08 14:00:00,18.43,18.53,18.4,18.51,564564.0,16.819,16.9103,16.7916,16.892,564564.0
2015-09-08 14:30:00,18.51,18.65,18.51,18.58,458156.0,16.892,17.0198,16.892,16.9559,458156.0
2015-09-08 15:00:00,18.59,18.64,18.53,18.63,215184.0,16.965,17.0107,16.9103,17.0015,215184.0
2015-09-08 15:30:00,18.63,18.77,18.6,18.74,963332.0,17.0015,17.1293,16.9741,17.1019,963332.0
2015-09-09 09:30:00,19.28,19.3,19.07,19.1,1339996.0,17.5947,17.613,17.4031,17.4304,1339996.0
2015-09-09 10:00:00,19.11,19.15,18.89,18.97,680348.0,17.4396,17.4761,17.2388,17.3118,680348.0
2015-09-09 10:30:00,19.0,19.0,18.74,18.79,583476.0,17.3392,17.3392,17.1019,17.1475,583476.0
2015-09-09 11:00:00,18.8,18.92,18.75,18.77,389652.0,17.1567,17.2662,17.111,17.1293,389652.0
2015-09-09 11:30:00,18.79,18.86,18.69,18.78,301696.0,17.1475,17.2114,17.0563,17.1384,301696.0
2015-09-09 12:00:00,18.79,18.91,18.75,18.87,253380.0,17.1475,17.2571,17.111,17.2205,253380.0
2015-09-09 12:30:00,18.92,18.93,18.78,18.79,227364.0,17.2662,17.2753,17.1384,17.1475,227364.0
2015-09-09 13:00:00,18.81,18.89,18.69,18.72,216492.0,17.1658,17.2388,17.0563,17.0837,216492.0
2015-09-09 13:30:00,18.7,18.7,18.43,18.43,717320.0,17.0654,17.0654,16.819,16.819,717320.0
2015-09-09 14:00:00,18.44,18.53,18.34,18.42,590852.0,16.8281,16.9103,16.7369,16.8099,590852.0
2015-09-09 14:30:00,18.41,18.44,18.25,18.36,770112.0,16.8008,16.8281,16.6547,16.7551,770112.0
2015-09-09 15:00:00,18.36,18.5,18.25,18.3,1087252.0,16.7551,16.8829,16.6547,16.7004,1087252.0
2015-09-09 15:30:00,18.29,18.29,17.85,17.97,1519916.0,16.6912,16.6912,16.2897,16.3992,1519916.0
2015-09-10 09:30:00,17.89,18.14,17.88,17.9,970520.0,16.3262,16.5544,16.3171,16.3353,970520.0
2015-09-10 10:00:00,17.92,18.01,17.83,17.97,628456.0,16.3536,16.4357,16.2715,16.3992,628456.0
2015-09-10 10:30:00,17.99,18.4,17.99,18.29,1051100.0,16.4175,16.7916,16.4175,16.6912,1051100.0
2015-09-10 11:00:00,18.28,18.29,18.0,18.09,633972.0,16.6821,16.6912,16.4266,16.5087,633972.0
2015-09-10 11:30:00,18.11,18.29,18.09,18.24,429284.0,16.527,16.6912,16.5087,16.6456,429284.0
2015-09-10 12:00:00,18.25,18.37,18.16,18.21,309468.0,16.6547,16.7643,16.5726,16.6182,309468.0
2015-09-10 12:30:00,18.2,18.34,18.16,18.28,189780.0,16.6091,16.7369,16.5726,16.6821,189780.0
2015-09-10 13:00:00,18.26,18.49,18.21,18.48,357840.0,16.6639,16.8738,16.6182,16.8646,357840.0
2015-09-10 13:30:00,18.49,18.64,18.45,18.53,621492.0,16.8738,17.0107,16.8373,16.9103,621492.0
2015-09-10 14:00:00,18.54,18.57,18.4,18.44,420872.0,16.9194,16.9468,16.7916,16.8281,420872.0
2015-09-10 14:30:00,18.45,18.5,18.29,18.29,324020.0,16.8373,16.8829,16.6912,16.6912,324020.0
2015-09-10 15:00:00,18.28,18.36,18.14,18.19,634652.0,16.6821,16.7551,16.5544,16.6,634652.0
2015-09-10 15:30:00,18.17,18.28,18.04,18.27,858956.0,16.5817,16.6821,16.4631,16.673,858956.0
2015-09-11 09:30:00,18.12,18.17,17.95,17.95,890736.0,16.5361,16.5817,16.381,16.381,890736.0
2015-09-11 10:00:00,17.93,18.09,17.89,18.01,491248.0,16.3627,16.5087,16.3262,16.4357,491248.0
2015-09-11 10:30:00,18.0,18.09,17.93,17.98,458096.0,16.4266,16.5087,16.3627,16.4083,458096.0
2015-09-11 11:00:00,17.95,18.09,17.95,18.09,435836.0,16.381,16.5087,16.381,16.5087,435836.0
2015-09-11 11:30:00,18.11,18.25,18.02,18.22,480616.0,16.527,16.6547,16.4448,16.6274,480616.0
2015-09-11 12:00:00,18.21,18.38,18.2,18.3,441848.0,16.6182,16.7734,16.6091,16.7004,441848.0
2015-09-11 12:30:00,18.34,18.39,18.25,18.35,242896.0,16.7369,16.7825,16.6547,16.746,242896.0
2015-09-11 13:00:00,18.35,18.35,18.17,18.18,268676.0,16.746,16.746,16.5817,16.5909,268676.0
2015-09-11 13:30:00,18.16,18.22,18.11,18.2,355236.0,16.5726,16.6274,16.527,16.6091,355236.0
2015-09-11 14:00:00,18.2,18.29,18.13,18.25,233288.0,16.6091,16.6912,16.5452,16.6547,233288.0
2015-09-11 14:30:00,18.26,18.38,18.26,18.29,431836.0,16.6639,16.7734,16.6639,16.6912,431836.0
2015-09-11 15:00:00,18.33,18.45,18.32,18.37,345708.0,16.7277,16.8373,16.7186,16.7643,345708.0
2015-09-11 15:30:00,18.35,18.52,18.32,18.52,572564.0,16.746,16.9011,16.7186,16.9011,572564.0
2015-09-14 09:30:00,18.56,18.57,18.18,18.26,730716.0,16.9376,16.9468,16.5909,16.6639,730716.0
2015-09-14 10:00:00,18.25,18.41,18.24,18.3,304984.0,16.6547,16.8008,16.6456,16.7004,304984.0
2015-09-14 10:30:00,18.3,18.45,18.3,18.36,403872.0,16.7004,16.8373,16.7004,16.7551,403872.0
2015-09-14 11:00:00,18.36,18.42,18.25,18.27,262544.0,16.7551,16.8099,16.6547,16.673,262544.0
2015-09-14 11:30:00,18.25,18.29,18.17,18.26,315688.0,16.6547,16.6912,16.5817,16.6639,315688.0
2015-09-14 12:00:00,18.25,18.25,18.14,18.23,166052.0,16.6547,16.6547,16.5544,16.6365,166052.0
2015-09-14 12:30:00,18.2,18.28,18.18,18.21,154788.0,16.6091,16.6821,16.5909,16.6182,154788.0
2015-09-14 13:00:00,18.21,18.23,18.15,18.2,134008.0,16.6182,16.6365,16.5635,16.6091,134008.0
2015-09-14 13:30:00,18.2,18.36,18.2,18.35,386356.0,16.6091,16.7551,16.6091,16.746,386356.0
2015-09-14 14:00:00,18.35,18.35,18.22,18.23,147968.0,16.746,16.746,16.6274,16.6365,147968.0
2015-09-14 14:30:00,18.22,18.32,18.2,18.29,104504.0,16.6274,16.7186,16.6091,16.6912,104504.0
2015-09-14 15:00:00,18.25,18.31,18.18,18.25,153692.0,16.6547,16.7095,16.5909,16.6547,153692.0
2015-09-14 15:30:00,18.26,18.32,18.18,18.3,280524.0,16.6639,16.7186,16.5909,16.7004,280524.0
2015-09-15 09:30:00,18.47,18.52,18.32,18.43,715836.0,16.8555,16.9011,16.7186,16.819,715836.0
2015-09-15 10:00:00,18.46,18.61,18.39,18.52,459144.0,16.8464,16.9833,16.7825,16.9011,459144.0
2015-09-15 10:30:00,18.54,18.81,18.54,18.77,616408.0,16.9194,17.1658,16.9194,17.1293,616408.0
2015-09-15 11:00:00,18.78,18.78,18.69,18.73,196800.0,17.1384,17.1384,17.0563,17.0928,196800.0
2015-09-15 11:30:00,18.73,18.76,18.67,18.74,135836.0,17.0928,17.1202,17.038,17.1019,135836.0
2015-09-15 12:00:00,18.75,18.83,18.71,18.79,181380.0,17.111,17.184,17.0745,17.1475,181380.0
2015-09-15 12:30:00,18.8,18.84,18.77,18.77,121232.0,17.1567,17.1932,17.1293,17.1293,121232.0
2015-09-15 13:00:00,18.77,18.94,18.75,18.92,346716.0,17.1293,17.2844,17.111,17.2662,346716.0
2015-09-15 13:30:00,18.93,19.02,18.91,18.93,537040.0,17.2753,17.3574,17.2571,17.2753,537040.0
2015-09-15 14:00:00,18.93,19.05,18.92,18.98,296820.0,17.2753,17.3848,17.2662,17.3209,296820.0
2015-09-15 14:30:00,18.99,19.09,18.97,19.08,468612.0,17.3301,17.4213,17.3118,17.4122,468612.0
2015-09-15 15:00:00,19.09,19.14,19.07,19.1,486516.0,17.4213,17.4669,17.4031,17.4304,486516.0
2015-09-15 15:30:00,19.11,19.12,18.99,19.0,946260.0,17.4396,17.4487,17.3301,17.3392,946260.0
2015-09-16 09:30:00,19.07,19.17,19.0,19.05,825276.0,17.4031,17.4943,17.3392,17.3848,825276.0
2015-09-16 10:00:00,19.06,19.16,18.98,19.11,512580.0,17.3939,17.4852,17.3209,17.4396,512580.0
2015-09-16 10:30:00,19.11,19.15,19.02,19.1,288652.0,17.4396,17.4761,17.3574,17.4304,288652.0
2015-09-16 11:00:00,19.1,19.36,19.07,19.34,956056.0,17.4304,17.6677,17.4031,17.6495,956056.0
2015-09-16 11:30:00,19.35,19.35,19.27,19.35,308616.0,17.6586,17.6586,17.5856,17.6586,308616.0
2015-09-16 12:00:00,19.34,19.4,19.3,19.39,450576.0,17.6495,17.7042,17.613,17.6951,450576.0
2015-09-16 12:30:00,19.4,19.46,19.36,19.45,545060.0,17.7042,17.759,17.6677,17.7498,545060.0
2015-09-16 13:00:00,19.43,19.43,19.31,19.31,553912.0,17.7316,17.7316,17.6221,17.6221,553912.0
2015-09-16 13:30:00,19.31,19.39,19.3,19.39,412484.0,17.6221,17.6951,17.613,17.6951,412484.0
2015-09-16 14:00:00,19.35,19.38,19.22,19.26,596880.0,17.6586,17.686,17.54,17.5765,596880.0
2015-09-16 14:30:00,19.25,19.45,19.22,19.42,423888.0,17.5673,17.7498,17.54,17.7225,423888.0
2015-09-16 15:00:00,19.42,19.51,19.39,19.5,1147508.0,17.7225,17.8046,17.6951,17.7955,1147508.0
2015-09-16 15:30:00,19.5,19.55,19.46,19.48,1129820.0,17.7955,17.8411,17.759,17.7772,1129820.0
2015-09-17 09:30:00,19.45,19.52,19.38,19.46,835348.0,17.7498,17.8137,17.686,17.759,835348.0
2015-09-17 10:00:00,19.46,19.55,19.45,19.48,385148.0,17.759,17.8411,17.7498,17.7772,385148.0
2015-09-17 10:30:00,19.48,19.54,19.42,19.52,297352.0,17.7772,17.832,17.7225,17.8137,297352.0
2015-09-17 11:00:00,19.52,19.59,19.5,19.54,299768.0,17.8137,17.8776,17.7955,17.832,299768.0
2015-09-17 11:30:00,19.55,19.56,19.51,19.53,266548.0,17.8411,17.8502,17.8046,17.8229,266548.0
2015-09-17 12:00:00,19.54,19.61,19.5,19.6,206736.0,17.832,17.8959,17.7955,17.8867,206736.0
2015-09-17 12:30:00,19.6,19.66,19.52,19.63,396332.0,17.8867,17.9415,17.8137,17.9141,396332.0
2015-09-17 13:00:00,19.61,19.76,19.58,19.69,544616.0,17.8959,18.0328,17.8685,17.9689,544616.0
2015-09-17 13:30:00,19.7,19.74,19.64,19.71,542280.0,17.978,18.0145,17.9232,17.9871,542280.0
2015-09-17 14:00:00,19.7,19.93,19.22,19.59,3476328.0,17.978,18.1879,17.54,17.8776,3476328.0
2015-09-17 14:30:00,19.61,20.27,19.61,20.08,2326212.0,17.8959,18.4982,17.8959,18.3248,2326212.0
2015-09-17 15:00:00,20.11,20.15,19.25,19.53,1973548.0,18.3522,18.3887,17.5673,17.8229,1973548.0
2015-09-17 15:30:00,19.53,19.66,19.23,19.36,1667364.0,17.8229,17.9415,17.5491,17.6677,1667364.0
2015-09-18 09:30:00,18.47,18.77,18.47,18.59,1497512.0,16.8555,17.1293,16.8555,16.965,1497512.0
2015-09-18 10:00:00,18.6,18.95,18.55,18.87,1052748.0,16.9741,17.2936,16.9285,17.2205,1052748.0
2015-09-18 10:30:00,18.86,18.88,18.69,18.83,555632.0,17.2114,17.2297,17.0563,17.184,555632.0
2015-09-18 11:00:00,18.83,18.94,18.79,18.8,496048.0,17.184,17.2844,17.1475,17.1567,496048.0
2015-09-18 11:30:00,18.79,19.02,18.74,18.91,775228.0,17.1475,17.3574,17.1019,17.2571,775228.0
2015-09-18 12:00:00,18.93,18.93,18.62,18.7,526268.0,17.2753,17.2753,16.9924,17.0654,526268.0
2015-09-18 12:30:00,18.69,18.74,18.59,18.7,223304.0,17.0563,17.1019,16.965,17.0654,223304.0
2015-09-18 13:00:00,18.67,18.76,18.54,18.61,249084.0,17.038,17.1202,16.9194,16.9833,249084.0
2015-09-18 13:30:00,18.63,18.65,18.43,18.45,497200.0,17.0015,17.0198,16.819,16.8373,497200.0
2015-09-18 14:00:00,18.43,18.68,18.43,18.65,567732.0,16.819,17.0472,16.819,17.0198,567732.0
2015-09-18 14:30:00,18.65,18.7,18.49,18.61,466124.0,17.0198,17.0654,16.8738,16.9833,466124.0
2015-09-18 15:00:00,18.63,18.68,18.39,18.45,599388.0,17.0015,17.0472,16.7825,16.8373,599388.0
2015-09-18 15:30:00,18.42,18.46,18.27,18.39,1549824.0,16.8099,16.8464,16.673,16.7825,1549824.0
2015-09-21 09:30:00,18.69,18.86,18.64,18.72,1303116.0,17.0563,17.2114,17.0107,17.0837,1303116.0
2015-09-21 10:00:00,18.73,18.86,18.7,18.79,344892.0,17.0928,17.2114,17.0654,17.1475,344892.0
2015-09-21 10:30:00,18.81,19.03,18.81,18.94,492596.0,17.1658,17.3666,17.1658,17.2844,492596.0
2015-09-21 11:00:00,18.95,18.99,18.91,18.92,197252.0,17.2936,17.3301,17.2571,17.2662,197252.0
2015-09-21 11:30:00,18.94,18.94,18.67,18.71,403628.0,17.2844,17.2844,17.038,17.0745,403628.0
2015-09-21 12:00:00,18.7,18.71,18.53,18.64,491392.0,17.0654,17.0745,16.9103,17.0107,491392.0
2015-09-21 12:30:00,18.6,18.6,18.33,18.41,878576.0,16.9741,16.9741,16.7277,16.8008,878576.0
2015-09-21 13:00:00,18.39,18.61,18.38,18.58,431016.0,16.7825,16.9833,16.7734,16.9559,431016.0
2015-09-21 13:30:00,18.58,18.68,18.52,18.52,368228.0,16.9559,17.0472,16.9011,16.9011,368228.0
2015-09-21 14:00:00,18.54,18.6,18.47,18.53,196144.0,16.9194,16.9741,16.8555,16.9103,196144.0
2015-09-21 14:30:00,18.52,18.8,18.5,18.75,213276.0,16.9011,17.1567,16.8829,17.111,213276.0
2015-09-21 15:00:00,18.76,18.78,18.67,18.73,226148.0,17.1202,17.1384,17.038,17.0928,226148.0
2015-09-21 15:30:00,18.73,18.74,18.52,18.68,780292.0,17.0928,17.1019,16.9011,17.0472,780292.0
2015-09-22 09:30:00,17.96,18.09,17.88,18.01,1573684.0,16.3901,16.5087,16.3171,16.4357,1573684.0
2015-09-22 10:00:00,18.04,18.12,17.86,17.92,650676.0,16.4631,16.5361,16.2988,16.3536,650676.0
2015-09-22 10:30:00,17.9,17.9,17.67,17.76,1104496.0,16.3353,16.3353,16.1254,16.2076,1104496.0
2015-09-22 11:00:00,17.77,17.85,17.71,17.71,552520.0,16.2167,16.2897,16.1619,16.1619,552520.0
2015-09-22 11:30:00,17.73,17.8,17.69,17.8,445324.0,16.1802,16.2441,16.1437,16.2441,445324.0
2015-09-22 12:00:00,17.75,17.93,17.72,17.82,506180.0,16.1984,16.3627,16.1711,16.2623,506180.0
2015-09-22 12:30:00,17.82,17.85,17.63,17.63,434956.0,16.2623,16.2897,16.0889,16.0889,434956.0
2015-09-22 13:00:00,17.63,17.78,17.59,17.59,490844.0,16.0889,16.2258,16.0524,16.0524,490844.0
2015-09-22 13:30:00,17.62,17.76,17.61,17.74,294536.0,16.0798,16.2076,16.0707,16.1893,294536.0
2015-09-22 14:00:00,17.73,17.79,17.65,17.76,394088.0,16.1802,16.235,16.1072,16.2076,394088.0
2015-09-22 14:30:00,17.77,17.86,17.7,17.82,777004.0,16.2167,16.2988,16.1528,16.2623,777004.0
2015-09-22 15:00:00,17.82,17.92,17.74,17.9,313328.0,16.2623,16.3536,16.1893,16.3353,313328.0
2015-09-22 15:30:00,17.93,18.07,17.91,17.96,1269420.0,16.3627,16.4905,16.3445,16.3901,1269420.0
2015-09-23 09:30:00,18.0,18.06,17.83,17.93,1153720.0,16.4266,16.4814,16.2715,16.3627,1153720.0
2015-09-23 10:00:00,17.94,18.09,17.93,18.06,542748.0,16.3718,16.5087,16.3627,16.4814,542748.0
2015-09-23 10:30:00,18.08,18.18,18.02,18.1,529704.0,16.4996,16.5909,16.4448,16.5179,529704.0
2015-09-23 11:00:00,18.11,18.11,17.86,17.88,360712.0,16.527,16.527,16.2988,16.3171,360712.0
2015-09-23 11:30:00,17.87,17.88,17.73,17.78,514392.0,16.308,16.3171,16.1802,16.2258,514392.0
2015-09-23 12:00:00,17.77,17.77,17.69,17.75,310000.0,16.2167,16.2167,16.1437,16.1984,310000.0
2015-09-23 12:30:00,17.75,17.82,17.73,17.81,138180.0,16.1984,16.2623,16.1802,16.2532,138180.0
2015-09-23 13:00:00,17.8,17.89,17.74,17.75,335128.0,16.2441,16.3262,16.1893,16.1984,335128.0
2015-09-23 13:30:00,17.75,17.99,17.75,17.92,381864.0,16.1984,16.4175,16.1984,16.3536,381864.0
2015-09-23 14:00:00,17.94,18.05,17.91,17.91,359740.0,16.3718,16.4722,16.3445,16.3445,359740.0
2015-09-23 14:30:00,17.91,17.98,17.82,17.84,202508.0,16.3445,16.4083,16.2623,16.2806,202508.0
2015-09-23 15:00:00,17.83,17.92,17.79,17.87,148556.0,16.2715,16.3536,16.235,16.308,148556.0
2015-09-23 15:30:00,17.88,17.96,17.81,17.86,458680.0,16.3171,16.3901,16.2532,16.2988,458680.0
2015-09-24 09:30:00,17.47,17.55,17.18,17.27,2320904.0,15.9429,16.0159,15.6783,15.7604,2320904.0
2015-09-24 10:00:00,17.28,17.37,17.14,17.16,1236580.0,15.7695,15.8517,15.6418,15.66,1236580.0
2015-09-24 10:30:00,17.16,17.27,17.09,17.12,1039164.0,15.66,15.7604,15.5961,15.6235,1039164.0
2015-09-24 11:00:00,17.12,17.21,17.03,17.11,898064.0,15.6235,15.7056,15.5414,15.6144,898064.0
2015-09-24 11:30:00,17.14,17.3,17.14,17.28,810424.0,15.6418,15.7878,15.6418,15.7695,810424.0
2015-09-24 12:00:00,17.28,17.37,17.26,17.36,785208.0,15.7695,15.8517,15.7513,15.8425,785208.0
2015-09-24 12:30:00,17.36,17.49,17.23,17.23,918312.0,15.8425,15.9612,15.7239,15.7239,918312.0
2015-09-24 13:00:00,17.24,17.34,17.16,17.23,658248.0,15.733,15.8243,15.66,15.7239,658248.0
2015-09-24 13:30:00,17.21,17.41,17.2,17.33,316816.0,15.7056,15.8882,15.6965,15.8152,316816.0
2015-09-24 14:00:00,17.34,17.57,17.29,17.54,638060.0,15.8243,16.0342,15.7787,16.0068,638060.0
2015-09-24 14:30:00,17.53,17.83,17.45,17.74,1360296.0,15.9977,16.2715,15.9247,16.1893,1360296.0
2015-09-24 15:00:00,17.74,17.81,17.5,17.78,1110792.0,16.1893,16.2532,15.9703,16.2258,1110792.0
2015-09-24 15:30:00,17.77,17.8,17.59,17.69,1135408.0,16.2167,16.2441,16.0524,16.1437,1135408.0
2015-09-25 09:30:00,18.16,18.25,17.97,18.09,2796952.0,16.5726,16.6547,16.3992,16.5087,2796952.0
2015-09-25 10:00:00,18.1,18.15,17.94,17.98,765820.0,16.5179,16.5635,16.3718,16.4083,765820.0
2015-09-25 10:30:00,17.97,18.16,17.94,18.16,756468.0,16.3992,16.5726,16.3718,16.5726,756468.0
2015-09-25 11:00:00,18.15,18.17,18.06,18.11,450348.0,16.5635,16.5817,16.4814,16.527,450348.0
2015-09-25 11:30:00,18.13,18.13,18.01,18.11,434204.0,16.5452,16.5452,16.4357,16.527,434204.0
2015-09-25 12:00:00,18.07,18.09,17.96,18.02,297840.0,16.4905,16.5087,16.3901,16.4448,297840.0
2015-09-25 12:30:00,18.03,18.14,18.02,18.11,155208.0,16.454,16.5544,16.4448,16.527,155208.0
2015-09-25 13:00:00,18.11,18.25,18.11,18.12,525464.0,16.527,16.6547,16.527,16.5361,525464.0
2015-09-25 13:30:00,18.13,18.16,18.07,18.12,258604.0,16.5452,16.5726,16.4905,16.5361,258604.0
2015-09-25 14:00:00,18.13,18.17,17.77,17.8,736344.0,16.5452,16.5817,16.2167,16.2441,736344.0
2015-09-25 14:30:00,17.79,17.85,17.51,17.7,1213928.0,16.235,16.2897,15.9794,16.1528,1213928.0
2015-09-25 15:00:00,17.71,17.71,17.38,17.6,1320144.0,16.1619,16.1619,15.8608,16.0616,1320144.0
2015-09-25 15:30:00,17.58,17.76,17.55,17.65,971516.0,16.0433,16.2076,16.0159,16.1072,971516.0
2015-09-28 09:30:00,17.35,17.38,17.06,17.07,1261028.0,15.8334,15.8608,15.5688,15.5779,1261028.0
2015-09-28 10:00:00,17.06,17.1,16.88,17.04,1748096.0,15.5688,15.6053,15.4045,15.5505,1748096.0
2015-09-28 10:30:00,17.03,17.04,16.9,17.02,717704.0,15.5414,15.5505,15.4227,15.5323,717704.0
2015-09-28 11:00:00,17.04,17.11,16.74,16.78,1257960.0,15.5505,15.6144,15.2767,15.3132,1257960.0
2015-09-28 11:30:00,16.78,16.81,16.71,16.72,875720.0,15.3132,15.3406,15.2494,15.2585,875720.0
2015-09-28 12:00:00,16.73,16.73,16.6,16.65,781804.0,15.2676,15.2676,15.149,15.1946,781804.0
2015-09-28 12:30:00,16.65,16.66,16.5,16.53,790968.0,15.1946,15.2037,15.0577,15.0851,790968.0
2015-09-28 13:00:00,16.51,16.66,16.48,16.49,939880.0,15.0668,15.2037,15.0395,15.0486,939880.0
2015-09-28 13:30:00,16.5,16.63,16.42,16.42,697376.0,15.0577,15.1763,14.9847,14.9847,697376.0
2015-09-28 14:00:00,16.43,16.45,16.26,16.41,1192768.0,14.9938,15.0121,14.8387,14.9756,1192768.0
2015-09-28 14:30:00,16.41,16.56,16.33,16.37,901708.0,14.9756,15.1125,14.9026,14.9391,901708.0
2015-09-28 15:00:00,16.37,16.39,16.23,16.28,767760.0,14.9391,14.9573,14.8113,14.8569,767760.0
2015-09-28 15:30:00,16.28,16.5,16.27,16.31,1618688.0,14.8569,15.0577,14.8478,14.8843,1618688.0
2015-09-29 09:30:00,16.42,16.51,16.17,16.49,2172368.0,14.9847,15.0668,14.7566,15.0486,2172368.0
2015-09-29 10:00:00,16.49,16.75,16.41,16.74,1425256.0,15.0486,15.2859,14.9756,15.2767,1425256.0
2015-09-29 10:30:00,16.75,16.78,16.45,16.57,906388.0,15.2859,15.3132,15.0121,15.1216,906388.0
2015-09-29 11:00:00,16.58,16.66,16.38,16.49,527992.0,15.1307,15.2037,14.9482,15.0486,527992.0
2015-09-29 11:30:00,16.5,16.57,16.35,16.43,284408.0,15.0577,15.1216,14.9208,14.9938,284408.0
2015-09-29 12:00:00,16.43,16.46,16.28,16.42,252296.0,14.9938,15.0212,14.8569,14.9847,252296.0
2015-09-29 12:30:00,16.42,16.44,16.23,16.24,425520.0,14.9847,15.003,14.8113,14.8204,425520.0
2015-09-29 13:00:00,16.26,16.48,16.24,16.45,462964.0,14.8387,15.0395,14.8204,15.0121,462964.0
2015-09-29 13:30:00,16.45,16.55,16.43,16.5,584460.0,15.0121,15.1033,14.9938,15.0577,584460.0
2015-09-29 14:00:00,16.49,16.5,16.33,16.49,403676.0,15.0486,15.0577,14.9026,15.0486,403676.0
2015-09-29 14:30:00,16.46,16.5,16.22,16.23,477224.0,15.0212,15.0577,14.8022,14.8113,477224.0
2015-09-29 15:00:00,16.22,16.25,16.05,16.05,699000.0,14.8022,14.8296,14.647,14.647,699000.0
2015-09-29 15:30:00,16.07,16.44,16.06,16.34,987160.0,14.6653,15.003,14.6562,14.9117,987160.0
2015-09-30 09:30:00,16.95,17.16,16.9,16.99,2850704.0,15.4684,15.66,15.4227,15.5049,2850704.0
2015-09-30 10:00:00,16.99,17.18,16.96,17.18,774468.0,15.5049,15.6783,15.4775,15.6783,774468.0
2015-09-30 10:30:00,17.17,17.22,17.06,17.09,566800.0,15.6691,15.7148,15.5688,15.5961,566800.0
2015-09-30 11:00:00,17.09,17.14,17.02,17.11,743900.0,15.5961,15.6418,15.5323,15.6144,743900.0
2015-09-30 11:30:00,17.1,17.13,16.9,16.96,551960.0,15.6053,15.6326,15.4227,15.4775,551960.0
2015-09-30 12:00:00,16.96,16.98,16.79,16.87,631760.0,15.4775,15.4958,15.3224,15.3954,631760.0
2015-09-30 12:30:00,16.85,16.9,16.69,16.78,861412.0,15.3771,15.4227,15.2311,15.3132,861412.0
2015-09-30 13:00:00,16.77,16.95,16.77,16.93,492324.0,15.3041,15.4684,15.3041,15.4501,492324.0
2015-09-30 13:30:00,16.92,17.09,16.87,17.07,443008.0,15.441,15.5961,15.3954,15.5779,443008.0
2015-09-30 14:00:00,17.07,17.09,16.95,17.07,246400.0,15.5779,15.5961,15.4684,15.5779,246400.0
2015-09-30 14:30:00,17.09,17.14,16.95,17.13,416164.0,15.5961,15.6418,15.4684,15.6326,416164.0
2015-09-30 15:00:00,17.13,17.17,17.02,17.14,700220.0,15.6326,15.6691,15.5323,15.6418,700220.0
2015-09-30 15:30:00,17.14,17.31,17.13,17.27,2410688.0,15.6418,15.7969,15.6326,15.7604,2410688.0
2015-10-01 09:30:00,17.38,17.49,17.11,17.11,1516896.0,15.8608,15.9612,15.6144,15.6144,1516896.0
2015-10-01 10:00:00,17.12,17.36,16.98,17.32,1266712.0,15.6235,15.8425,15.4958,15.806,1266712.0
2015-10-01 10:30:00,17.32,17.36,17.08,17.08,545100.0,15.806,15.8425,15.587,15.587,545100.0
2015-10-01 11:00:00,17.08,17.18,17.02,17.09,415588.0,15.587,15.6783,15.5323,15.5961,415588.0
2015-10-01 11:30:00,17.1,17.17,16.86,16.92,523020.0,15.6053,15.6691,15.3862,15.441,523020.0
2015-10-01 12:00:00,16.9,16.93,16.77,16.91,573976.0,15.4227,15.4501,15.3041,15.4319,573976.0
2015-10-01 12:30:00,16.91,16.99,16.88,16.94,354164.0,15.4319,15.5049,15.4045,15.4593,354164.0
2015-10-01 13:00:00,16.94,16.94,16.81,16.83,354268.0,15.4593,15.4593,15.3406,15.3589,354268.0
2015-10-01 13:30:00,16.85,17.06,16.85,17.06,447828.0,15.3771,15.5688,15.3771,15.5688,447828.0
2015-10-01 14:00:00,17.04,17.23,17.01,17.15,880052.0,15.5505,15.7239,15.5231,15.6509,880052.0
2015-10-01 14:30:00,17.16,17.31,17.11,17.29,587560.0,15.66,15.7969,15.6144,15.7787,587560.0
2015-10-01 15:00:00,17.29,17.36,17.22,17.26,728972.0,15.7787,15.8425,15.7148,15.7513,728972.0
2015-10-01 15:30:00,17.24,17.43,17.13,17.4,938972.0,15.733,15.9064,15.6326,15.879,938972.0
2015-10-02 09:30:00,16.74,16.84,16.58,16.75,1760412.0,15.2767,15.368,15.1307,15.2859,1760412.0
2015-10-02 10:00:00,16.75,16.91,16.6,16.74,1538968.0,15.2859,15.4319,15.149,15.2767,1538968.0
2015-10-02 10:30:00,16.73,17.08,16.7,17.08,1153980.0,15.2676,15.587,15.2402,15.587,1153980.0
2015-10-02 11:00:00,17.07,17.19,16.98,17.1,877984.0,15.5779,15.6874,15.4958,15.6053,877984.0
2015-10-02 11:30:00,17.1,17.23,17.04,17.13,533600.0,15.6053,15.7239,15.5505,15.6326,533600.0
2015-10-02 12:00:00,17.14,17.38,17.12,17.34,866136.0,15.6418,15.8608,15.6235,15.8243,866136.0
2015-10-02 12:30:00,17.35,17.59,17.34,17.55,1166336.0,15.8334,16.0524,15.8243,16.0159,1166336.0
2015-10-02 13:00:00,17.55,17.74,17.53,17.61,713576.0,16.0159,16.1893,15.9977,16.0707,713576.0
2015-10-02 13:30:00,17.61,17.66,17.49,17.55,414292.0,16.0707,16.1163,15.9612,16.0159,414292.0
2015-10-02 14:00:00,17.54,17.72,17.53,17.68,473760.0,16.0068,16.1711,15.9977,16.1346,473760.0
2015-10-02 14:30:00,17.69,17.73,17.58,17.59,311232.0,16.1437,16.1802,16.0433,16.0524,311232.0
2015-10-02 15:00:00,17.59,17.98,17.56,17.98,1393744.0,16.0524,16.4083,16.0251,16.4083,1393744.0
2015-10-02 15:30:00,17.99,18.17,17.96,18.17,1476356.0,16.4175,16.5817,16.3901,16.5817,1476356.0
2015-10-05 09:30:00,18.57,18.84,18.54,18.81,2712096.0,16.9468,17.1932,16.9194,17.1658,2712096.0
2015-10-05 10:00:00,18.82,18.9,18.72,18.85,1155744.0,17.1749,17.2479,17.0837,17.2023,1155744.0
2015-10-05 10:30:00,18.85,18.86,18.68,18.78,878404.0,17.2023,17.2114,17.0472,17.1384,878404.0
2015-10-05 11:00:00,18.78,18.87,18.77,18.81,407720.0,17.1384,17.2205,17.1293,17.1658,407720.0
2015-10-05 11:30:00,18.8,18.86,18.76,18.86,284076.0,17.1567,17.2114,17.1202,17.2114,284076.0
2015-10-05 12:00:00,18.86,18.95,18.85,18.9,1155780.0,17.2114,17.2936,17.2023,17.2479,1155780.0
2015-10-05 12:30:00,18.9,18.96,18.87,18.89,528028.0,17.2479,17.3027,17.2205,17.2388,528028.0
2015-10-05 13:00:00,18.9,19.03,18.87,19.0,793236.0,17.2479,17.3666,17.2205,17.3392,793236.0
2015-10-05 13:30:00,19.0,19.05,18.97,19.04,343384.0,17.3392,17.3848,17.3118,17.3757,343384.0
2015-10-05 14:00:00,19.03,19.14,19.0,19.13,486976.0,17.3666,17.4669,17.3392,17.4578,486976.0
2015-10-05 14:30:00,19.14,19.2,19.1,19.13,737056.0,17.4669,17.5217,17.4304,17.4578,737056.0
2015-10-05 15:00:00,19.13,19.2,19.09,19.14,715220.0,17.4578,17.5217,17.4213,17.4669,715220.0
2015-10-05 15:30:00,19.13,19.22,19.09,19.14,1513024.0,17.4578,17.54,17.4213,17.4669,1513024.0
2015-10-06 09:30:00,19.11,19.29,19.0,19.26,893664.0,17.4396,17.6038,17.3392,17.5765,893664.0
2015-10-06 10:00:00,19.26,19.26,18.94,18.95,730764.0,17.5765,17.5765,17.2844,17.2936,730764.0
2015-10-06 10:30:00,18.97,19.09,18.92,18.96,414512.0,17.3118,17.4213,17.2662,17.3027,414512.0
2015-10-06 11:00:00,18.98,19.13,18.97,19.09,253900.0,17.3209,17.4578,17.3118,17.4213,253900.0
2015-10-06 11:30:00,19.11,19.11,18.76,18.8,706316.0,17.4396,17.4396,17.1202,17.1567,706316.0
2015-10-06 12:00:00,18.82,18.93,18.81,18.84,522800.0,17.1749,17.2753,17.1658,17.1932,522800.0
2015-10-06 12:30:00,18.81,18.85,18.72,18.85,688548.0,17.1658,17.2023,17.0837,17.2023,688548.0
2015-10-06 13:00:00,18.86,19.03,18.83,18.97,355340.0,17.2114,17.3666,17.184,17.3118,355340.0
2015-10-06 13:30:00,18.98,18.98,18.84,18.9,186676.0,17.3209,17.3209,17.1932,17.2479,186676.0
2015-10-06 14:00:00,18.88,19.06,18.85,19.04,315080.0,17.2297,17.3939,17.2023,17.3757,315080.0
2015-10-06 14:30:00,19.03,19.08,18.9,18.94,589348.0,17.3666,17.4122,17.2479,17.2844,589348.0
2015-10-06 15:00:00,18.93,19.0,18.87,18.99,197584.0,17.2753,17.3392,17.2205,17.3301,197584.0
2015-10-06 15:30:00,19.0,19.05,18.91,18.94,487212.0,17.3392,17.3848,17.2571,17.2844,487212.0
2015-10-07 09:30:00,19.27,19.46,19.24,19.43,1265092.0,17.5856,17.759,17.5582,17.7316,1265092.0
2015-10-07 10:00:00,19.44,19.53,19.39,19.48,556864.0,17.7407,17.8229,17.6951,17.7772,556864.0
2015-10-07 10:30:00,19.46,19.46,19.11,19.23,876048.0,17.759,17.759,17.4396,17.5491,876048.0
2015-10-07 11:00:00,19.23,19.23,18.86,18.9,912324.0,17.5491,17.5491,17.2114,17.2479,912324.0
2015-10-07 11:30:00,18.89,19.15,18.86,19.12,523884.0,17.2388,17.4761,17.2114,17.4487,523884.0
2015-10-07 12:00:00,19.15,19.15,18.93,18.94,342260.0,17.4761,17.4761,17.2753,17.2844,342260.0
2015-10-07 12:30:00,18.95,19.13,18.94,19.04,150124.0,17.2936,17.4578,17.2844,17.3757,150124.0
2015-10-07 13:00:00,19.04,19.2,19.0,19.15,315304.0,17.3757,17.5217,17.3392,17.4761,315304.0
2015-10-07 13:30:00,19.19,19.37,19.18,19.32,405860.0,17.5126,17.6768,17.5034,17.6312,405860.0
2015-10-07 14:00:00,19.33,19.43,19.2,19.25,537796.0,17.6403,17.7316,17.5217,17.5673,537796.0
2015-10-07 14:30:00,19.25,19.32,19.14,19.16,365128.0,17.5673,17.6312,17.4669,17.4852,365128.0
2015-10-07 15:00:00,19.15,19.34,19.14,19.22,276096.0,17.4761,17.6495,17.4669,17.54,276096.0
2015-10-07 15:30:00,19.22,19.43,19.22,19.42,791804.0,17.54,17.7316,17.54,17.7225,791804.0
2015-10-08 09:30:00,19.27,19.33,19.18,19.29,791008.0,17.5856,17.6403,17.5034,17.6038,791008.0
2015-10-08 10:00:00,19.28,19.37,19.2,19.22,359912.0,17.5947,17.6768,17.5217,17.54,359912.0
2015-10-08 10:30:00,19.25,19.36,19.22,19.33,391412.0,17.5673,17.6677,17.54,17.6403,391412.0
2015-10-08 11:00:00,19.33,19.36,19.19,19.34,296224.0,17.6403,17.6677,17.5126,17.6495,296224.0
2015-10-08 11:30:00,19.34,19.41,19.34,19.4,324572.0,17.6495,17.7133,17.6495,17.7042,324572.0
2015-10-08 12:00:00,19.39,19.48,19.35,19.35,238740.0,17.6951,17.7772,17.6586,17.6586,238740.0
2015-10-08 12:30:00,19.34,19.45,19.21,19.27,260264.0,17.6495,17.7498,17.5308,17.5856,260264.0
2015-10-08 13:00:00,19.27,19.42,19.25,19.4,187920.0,17.5856,17.7225,17.5673,17.7042,187920.0
2015-10-08 13:30:00,19.4,19.46,19.38,19.44,218920.0,17.7042,17.759,17.686,17.7407,218920.0
2015-10-08 14:00:00,19.45,19.65,19.39,19.58,1430932.0,17.7498,17.9324,17.6951,17.8685,1430932.0
2015-10-08 14:30:00,19.57,19.86,19.57,19.83,811580.0,17.8594,18.124,17.8594,18.0966,811580.0
2015-10-08 15:00:00,19.82,20.03,19.81,19.91,1752496.0,18.0875,18.2791,18.0784,18.1696,1752496.0
2015-10-08 15:30:00,19.92,19.96,19.81,19.93,1002076.0,18.1788,18.2153,18.0784,18.1879,1002076.0
2015-10-09 09:30:00,19.97,20.14,19.94,20.06,1957384.0,18.2244,18.3795,18.197,18.3065,1957384.0
2015-10-09 10:00:00,20.06,20.08,19.86,19.95,469588.0,18.3065,18.3248,18.124,18.2061,469588.0
2015-10-09 10:30:00,19.95,20.11,19.95,20.1,365984.0,18.2061,18.3522,18.2061,18.343,365984.0
2015-10-09 11:00:00,20.09,20.14,20.0,20.08,249976.0,18.3339,18.3795,18.2518,18.3248,249976.0
2015-10-09 11:30:00,20.08,20.08,19.92,19.99,155776.0,18.3248,18.3248,18.1788,18.2426,155776.0
2015-10-09 12:00:00,19.99,20.04,19.85,19.91,209768.0,18.2426,18.2883,18.1149,18.1696,209768.0
2015-10-09 12:30:00,19.9,19.9,19.81,19.85,238376.0,18.1605,18.1605,18.0784,18.1149,238376.0
2015-10-09 13:00:00,19.88,19.9,19.75,19.85,316344.0,18.1423,18.1605,18.0236,18.1149,316344.0
2015-10-09 13:30:00,19.83,19.9,19.77,19.83,99596.0,18.0966,18.1605,18.0419,18.0966,99596.0
2015-10-09 14:00:00,19.85,19.88,19.78,19.88,107208.0,18.1149,18.1423,18.051,18.1423,107208.0
2015-10-09 14:30:00,19.89,19.94,19.84,19.93,302424.0,18.1514,18.197,18.1058,18.1879,302424.0
2015-10-09 15:00:00,19.92,19.94,19.86,19.92,229592.0,18.1788,18.197,18.124,18.1788,229592.0
2015-10-09 15:30:00,19.93,20.02,19.93,19.97,847416.0,18.1879,18.27,18.1879,18.2244,847416.0
2015-10-12 09:30:00,19.98,20.03,19.87,19.93,435588.0,18.2335,18.2791,18.1331,18.1879,435588.0
2015-10-12 10:00:00,19.92,19.99,19.85,19.91,484068.0,18.1788,18.2426,18.1149,18.1696,484068.0
2015-10-12 10:30:00,19.91,19.98,19.86,19.89,193468.0,18.1696,18.2335,18.124,18.1514,193468.0
2015-10-12 11:00:00,19.88,20.0,19.88,20.0,255816.0,18.1423,18.2518,18.1423,18.2518,255816.0
2015-10-12 11:30:00,20.0,20.09,19.98,20.02,315424.0,18.2518,18.3339,18.2335,18.27,315424.0
2015-10-12 12:00:00,20.02,20.06,20.0,20.04,176512.0,18.27,18.3065,18.2518,18.2883,176512.0
2015-10-12 12:30:00,20.04,20.04,19.97,19.99,107728.0,18.2883,18.2883,18.2244,18.2426,107728.0
2015-10-12 13:00:00,19.99,19.99,19.91,19.97,41480.0,18.2426,18.2426,18.1696,18.2244,41480.0
2015-10-12 13:30:00,19.97,20.0,19.95,19.96,122144.0,18.2244,18.2518,18.2061,18.2153,122144.0
2015-10-12 14:00:00,19.97,20.01,19.96,19.96,110984.0,18.2244,18.2609,18.2153,18.2153,110984.0
2015-10-12 14:30:00,19.95,20.01,19.95,19.99,53360.0,18.2061,18.2609,18.2061,18.2426,53360.0
2015-10-12 15:00:00,19.99,20.05,19.97,20.03,286588.0,18.2426,18.2974,18.2244,18.2791,286588.0
2015-10-12 15:30:00,20.04,20.07,20.0,20.04,507460.0,18.2883,18.3157,18.2518,18.2883,507460.0
2015-10-13 09:30:00,19.76,19.94,19.72,19.91,1069816.0,18.0328,18.197,17.9962,18.1696,1069816.0
2015-10-13 10:00:00,19.91,20.06,19.9,20.06,457360.0,18.1696,18.3065,18.1605,18.3065,457360.0
2015-10-13 10:30:00,20.07,20.16,20.03,20.15,251232.0,18.3157,18.3978,18.2791,18.3887,251232.0
2015-10-13 11:00:00,20.14,20.21,20.07,20.08,336544.0,18.3795,18.4434,18.3157,18.3248,336544.0
2015-10-13 11:30:00,20.08,20.11,20.01,20.04,174156.0,18.3248,18.3522,18.2609,18.2883,174156.0
2015-10-13 12:00:00,20.03,20.08,20.0,20.05,117400.0,18.2791,18.3248,18.2518,18.2974,117400.0
2015-10-13 12:30:00,20.05,20.07,19.87,19.88,177544.0,18.2974,18.3157,18.1331,18.1423,177544.0
2015-10-13 13:00:00,19.86,19.91,19.82,19.89,498040.0,18.124,18.1696,18.0875,18.1514,498040.0
2015-10-13 13:30:00,19.9,19.9,19.79,19.8,194180.0,18.1605,18.1605,18.0601,18.0693,194180.0
2015-10-13 14:00:00,19.81,19.87,19.76,19.77,329616.0,18.0784,18.1331,18.0328,18.0419,329616.0
2015-10-13 14:30:00,19.75,19.88,19.73,19.88,251404.0,18.0236,18.1423,18.0054,18.1423,251404.0
2015-10-13 15:00:00,19.87,19.87,19.64,19.7,324156.0,18.1331,18.1331,17.9232,17.978,324156.0
2015-10-13 15:30:00,19.69,19.74,19.58,19.63,983780.0,17.9689,18.0145,17.8685,17.9141,983780.0
2015-10-14 09:30:00,19.61,19.82,19.57,19.79,1049864.0,17.8959,18.0875,17.8594,18.0601,1049864.0
2015-10-14 10:00:00,19.8,19.8,19.49,19.54,835528.0,18.0693,18.0693,17.7864,17.832,835528.0
2015-10-14 10:30:00,19.55,19.57,19.38,19.44,576140.0,17.8411,17.8594,17.686,17.7407,576140.0
2015-10-14 11:00:00,19.44,19.51,19.34,19.43,326940.0,17.7407,17.8046,17.6495,17.7316,326940.0
2015-10-14 11:30:00,19.41,19.52,19.36,19.5,354892.0,17.7133,17.8137,17.6677,17.7955,354892.0
2015-10-14 12:00:00,19.5,19.5,19.38,19.48,195584.0,17.7955,17.7955,17.686,17.7772,195584.0
2015-10-14 12:30:00,19.49,19.72,19.48,19.65,571428.0,17.7864,17.9962,17.7772,17.9324,571428.0
2015-10-14 13:00:00,19.66,19.68,19.54,19.56,137152.0,17.9415,17.9597,17.832,17.8502,137152.0
2015-10-14 13:30:00,19.55,19.6,19.53,19.55,56816.0,17.8411,17.8867,17.8229,17.8411,56816.0
2015-10-14 14:00:00,19.58,19.64,19.36,19.36,709640.0,17.8685,17.9232,17.6677,17.6677,709640.0
2015-10-14 14:30:00,19.34,19.39,19.27,19.31,504460.0,17.6495,17.6951,17.5856,17.6221,504460.0
2015-10-14 15:00:00,19.33,19.43,19.25,19.37,368628.0,17.6403,17.7316,17.5673,17.6768,368628.0
2015-10-14 15:30:00,19.38,19.46,19.29,19.35,798460.0,17.686,17.759,17.6038,17.6586,798460.0
2015-10-15 09:30:00,19.59,19.69,19.51,19.61,870000.0,17.8776,17.9689,17.8046,17.8959,870000.0
2015-10-15 10:00:00,19.61,19.69,19.53,19.61,322216.0,17.8959,17.9689,17.8229,17.8959,322216.0
2015-10-15 10:30:00,19.57,19.78,19.55,19.74,969048.0,17.8594,18.051,17.8411,18.0145,969048.0
2015-10-15 11:00:00,19.73,19.77,19.62,19.7,507184.0,18.0054,18.0419,17.905,17.978,507184.0
2015-10-15 11:30:00,19.7,19.71,19.46,19.51,497960.0,17.978,17.9871,17.759,17.8046,497960.0
2015-10-15 12:00:00,19.5,19.69,19.5,19.69,240016.0,17.7955,17.9689,17.7955,17.9689,240016.0
2015-10-15 12:30:00,19.7,19.74,19.66,19.73,184124.0,17.978,18.0145,17.9415,18.0054,184124.0
2015-10-15 13:00:00,19.74,19.93,19.73,19.9,519500.0,18.0145,18.1879,18.0054,18.1605,519500.0
2015-10-15 13:30:00,19.9,19.97,19.86,19.93,444488.0,18.1605,18.2244,18.124,18.1879,444488.0
2015-10-15 14:00:00,19.95,20.03,19.93,19.99,476016.0,18.2061,18.2791,18.1879,18.2426,476016.0
2015-10-15 14:30:00,19.99,20.14,19.98,20.1,454708.0,18.2426,18.3795,18.2335,18.343,454708.0
2015-10-15 15:00:00,20.11,20.25,20.09,20.21,647748.0,18.3522,18.4799,18.3339,18.4434,647748.0
2015-10-15 15:30:00,20.2,20.23,20.14,20.23,942416.0,18.4343,18.4617,18.3795,18.4617,942416.0
2015-10-16 09:30:00,20.38,20.45,20.28,20.34,1108640.0,18.5986,18.6624,18.5073,18.5621,1108640.0
2015-10-16 10:00:00,20.34,20.4,20.21,20.26,525360.0,18.5621,18.6168,18.4434,18.489,525360.0
2015-10-16 10:30:00,20.25,20.33,20.22,20.3,242720.0,18.4799,18.5529,18.4525,18.5255,242720.0
2015-10-16 11:00:00,20.31,20.39,20.29,20.32,334132.0,18.5347,18.6077,18.5164,18.5438,334132.0
2015-10-16 11:30:00,20.33,20.43,20.3,20.43,322620.0,18.5529,18.6442,18.5255,18.6442,322620.0
2015-10-16 12:00:00,20.43,20.43,20.27,20.28,239028.0,18.6442,18.6442,18.4982,18.5073,239028.0
2015-10-16 12:30:00,20.28,20.31,20.23,20.3,215692.0,18.5073,18.5347,18.4617,18.5255,215692.0
2015-10-16 13:00:00,20.3,20.32,20.25,20.26,170732.0,18.5255,18.5438,18.4799,18.489,170732.0
2015-10-16 13:30:00,20.27,20.29,20.17,20.17,168200.0,18.4982,18.5164,18.4069,18.4069,168200.0
2015-10-16 14:00:00,20.18,20.3,20.12,20.29,402060.0,18.416,18.5255,18.3613,18.5164,402060.0
2015-10-16 14:30:00,20.3,20.41,20.28,20.36,306044.0,18.5255,18.6259,18.5073,18.5803,306044.0
2015-10-16 15:00:00,20.37,20.43,20.35,20.4,327628.0,18.5894,18.6442,18.5712,18.6168,327628.0
2015-10-16 15:30:00,20.41,20.52,20.41,20.49,1051272.0,18.6259,18.7263,18.6259,18.6989,1051272.0
2015-10-19 09:30:00,20.31,20.41,20.18,20.41,688216.0,18.5347,18.6259,18.416,18.6259,688216.0
2015-10-19 10:00:00,20.4,20.47,20.33,20.38,561860.0,18.6168,18.6807,18.5529,18.5986,561860.0
2015-10-19 10:30:00,20.38,20.42,20.29,20.42,243324.0,18.5986,18.6351,18.5164,18.6351,243324.0
2015-10-19 11:00:00,20.41,20.46,20.35,20.43,203812.0,18.6259,18.6716,18.5712,18.6442,203812.0
2015-10-19 11:30:00,20.46,20.55,20.45,20.5,307688.0,18.6716,18.7537,18.6624,18.7081,307688.0
2015-10-19 12:00:00,20.5,20.53,20.4,20.44,172004.0,18.7081,18.7354,18.6168,18.6533,172004.0
2015-10-19 12:30:00,20.43,20.49,20.4,20.45,261388.0,18.6442,18.6989,18.6168,18.6624,261388.0
2015-10-19 13:00:00,20.46,20.47,20.31,20.33,182844.0,18.6716,18.6807,18.5347,18.5529,182844.0
2015-10-19 13:30:00,20.32,20.36,20.25,20.36,253432.0,18.5438,18.5803,18.4799,18.5803,253432.0
2015-10-19 14:00:00,20.36,20.37,20.3,20.31,103776.0,18.5803,18.5894,18.5255,18.5347,103776.0
2015-10-19 14:30:00,20.31,20.41,20.31,20.4,121120.0,18.5347,18.6259,18.5347,18.6168,121120.0
2015-10-19 15:00:00,20.41,20.52,20.39,20.47,332936.0,18.6259,18.7263,18.6077,18.6807,332936.0
2015-10-19 15:30:00,20.47,20.55,20.42,20.54,527292.0,18.6807,18.7537,18.6351,18.7446,527292.0
2015-10-20 09:30:00,20.4,20.53,20.34,20.51,937104.0,18.6168,18.7354,18.5621,18.7172,937104.0
2015-10-20 10:00:00,20.53,20.61,20.49,20.56,509264.0,18.7354,18.8085,18.6989,18.7628,509264.0
2015-10-20 10:30:00,20.58,20.69,20.53,20.66,471372.0,18.7811,18.8815,18.7354,18.8541,471372.0
2015-10-20 11:00:00,20.65,20.66,20.46,20.57,430776.0,18.845,18.8541,18.6716,18.7719,430776.0
2015-10-20 11:30:00,20.57,20.57,20.42,20.47,433244.0,18.7719,18.7719,18.6351,18.6807,433244.0
2015-10-20 12:00:00,20.47,20.52,20.4,20.47,180068.0,18.6807,18.7263,18.6168,18.6807,180068.0
2015-10-20 12:30:00,20.47,20.47,20.37,20.46,181356.0,18.6807,18.6807,18.5894,18.6716,181356.0
2015-10-20 13:00:00,20.45,20.49,20.35,20.38,368684.0,18.6624,18.6989,18.5712,18.5986,368684.0
2015-10-20 13:30:00,20.38,20.39,20.31,20.35,217456.0,18.5986,18.6077,18.5347,18.5712,217456.0
2015-10-20 14:00:00,20.35,20.41,20.33,20.41,135520.0,18.5712,18.6259,18.5529,18.6259,135520.0
2015-10-20 14:30:00,20.41,20.51,20.38,20.5,207972.0,18.6259,18.7172,18.5986,18.7081,207972.0
2015-10-20 15:00:00,20.51,20.54,20.44,20.52,201144.0,18.7172,18.7446,18.6533,18.7263,201144.0
2015-10-20 15:30:00,20.52,20.53,20.4,20.45,263768.0,18.7263,18.7354,18.6168,18.6624,263768.0
2015-10-21 09:30:00,20.63,20.68,20.52,20.56,708264.0,18.8267,18.8723,18.7263,18.7628,708264.0
2015-10-21 10:00:00,20.55,20.56,20.32,20.37,507040.0,18.7537,18.7628,18.5438,18.5894,507040.0
2015-10-21 10:30:00,20.35,20.48,20.3,20.46,379024.0,18.5712,18.6898,18.5255,18.6716,379024.0
2015-10-21 11:00:00,20.48,20.53,20.31,20.49,252696.0,18.6898,18.7354,18.5347,18.6989,252696.0
2015-10-21 11:30:00,20.5,20.59,20.48,20.54,163328.0,18.7081,18.7902,18.6898,18.7446,163328.0
2015-10-21 12:00:00,20.52,20.56,20.5,20.54,193492.0,18.7263,18.7628,18.7081,18.7446,193492.0
2015-10-21 12:30:00,20.54,20.58,20.47,20.48,271184.0,18.7446,18.7811,18.6807,18.6898,271184.0
2015-10-21 13:00:00,20.45,20.45,20.13,20.14,532752.0,18.6624,18.6624,18.3704,18.3795,532752.0
2015-10-21 13:30:00,20.13,20.29,20.12,20.22,575356.0,18.3704,18.5164,18.3613,18.4525,575356.0
2015-10-21 14:00:00,20.2,20.29,20.16,20.27,169032.0,18.4343,18.5164,18.3978,18.4982,169032.0
2015-10-21 14:30:00,20.27,20.46,20.27,20.36,339520.0,18.4982,18.6716,18.4982,18.5803,339520.0
2015-10-21 15:00:00,20.39,20.45,20.21,20.27,443772.0,18.6077,18.6624,18.4434,18.4982,443772.0
2015-10-21 15:30:00,20.24,20.26,20.03,20.08,773472.0,18.4708,18.489,18.2791,18.3248,773472.0
2015-10-22 09:30:00,20.43,20.71,20.38,20.7,1223836.0,18.6442,18.8997,18.5986,18.8906,1223836.0
2015-10-22 10:00:00,20.71,20.82,20.68,20.73,777224.0,18.8997,19.0001,18.8723,18.918,777224.0
2015-10-22 10:30:00,20.73,20.89,20.7,20.88,306600.0,18.918,19.064,18.8906,19.0549,306600.0
2015-10-22 11:00:00,20.88,20.91,20.83,20.84,349648.0,19.0549,19.0822,19.0092,19.0183,349648.0
2015-10-22 11:30:00,20.85,20.99,20.82,20.92,389596.0,19.0275,19.1552,19.0001,19.0914,389596.0
2015-10-22 12:00:00,20.93,21.11,20.9,21.1,457348.0,19.1005,19.2647,19.0731,19.2556,457348.0
2015-10-22 12:30:00,21.1,21.17,21.08,21.12,334492.0,19.2556,19.3195,19.2374,19.2739,334492.0
2015-10-22 13:00:00,21.12,21.16,21.06,21.08,329148.0,19.2739,19.3104,19.2191,19.2374,329148.0
2015-10-22 13:30:00,21.09,21.1,20.97,20.97,256216.0,19.2465,19.2556,19.137,19.137,256216.0
2015-10-22 14:00:00,20.95,20.98,20.77,20.9,726596.0,19.1187,19.1461,18.9545,19.0731,726596.0
2015-10-22 14:30:00,20.9,21.09,20.85,21.08,395352.0,19.0731,19.2465,19.0275,19.2374,395352.0
2015-10-22 15:00:00,21.08,21.15,20.96,21.15,499684.0,19.2374,19.3012,19.1279,19.3012,499684.0
2015-10-22 15:30:00,21.14,21.15,21.01,21.09,612896.0,19.2921,19.3012,19.1735,19.2465,612896.0
2015-10-23 09:30:00,21.71,21.88,21.6,21.86,1287532.0,19.8123,19.9674,19.7119,19.9492,1287532.0
2015-10-23 10:00:00,21.87,21.88,21.62,21.64,846040.0,19.9583,19.9674,19.7302,19.7484,846040.0
2015-10-23 10:30:00,21.65,21.78,21.57,21.64,439076.0,19.7575,19.8762,19.6845,19.7484,439076.0
2015-10-23 11:00:00,21.65,21.73,21.5,21.55,548892.0,19.7575,19.8306,19.6207,19.6663,548892.0
2015-10-23 11:30:00,21.55,21.56,21.43,21.49,341856.0,19.6663,19.6754,19.5568,19.6115,341856.0
2015-10-23 12:00:00,21.49,21.63,21.45,21.61,319944.0,19.6115,19.7393,19.575,19.721,319944.0
2015-10-23 12:30:00,21.64,21.65,21.56,21.64,174208.0,19.7484,19.7575,19.6754,19.7484,174208.0
2015-10-23 13:00:00,21.63,21.7,21.55,21.7,125980.0,19.7393,19.8032,19.6663,19.8032,125980.0
2015-10-23 13:30:00,21.72,21.79,21.69,21.74,403812.0,19.8214,19.8853,19.794,19.8397,403812.0
2015-10-23 14:00:00,21.75,21.84,21.7,21.8,327160.0,19.8488,19.9309,19.8032,19.8944,327160.0
2015-10-23 14:30:00,21.81,21.93,21.8,21.86,419812.0,19.9036,20.0131,19.8944,19.9492,419812.0
2015-10-23 15:00:00,21.87,21.91,21.71,21.75,317960.0,19.9583,19.9948,19.8123,19.8488,317960.0
2015-10-23 15:30:00,21.75,21.85,21.74,21.79,497112.0,19.8488,19.9401,19.8397,19.8853,497112.0
2015-10-26 09:30:00,21.73,21.75,21.55,21.58,548172.0,19.8306,19.8488,19.6663,19.6937,548172.0
2015-10-26 10:00:00,21.56,21.65,21.51,21.61,253428.0,19.6754,19.7575,19.6298,19.721,253428.0
2015-10-26 10:30:00,21.61,21.71,21.58,21.67,260688.0,19.721,19.8123,19.6937,19.7758,260688.0
2015-10-26 11:00:00,21.67,21.69,21.6,21.6,197776.0,19.7758,19.794,19.7119,19.7119,197776.0
2015-10-26 11:30:00,21.6,21.68,21.59,21.6,128088.0,19.7119,19.7849,19.7028,19.7119,128088.0
2015-10-26 12:00:00,21.63,21.66,21.56,21.66,202840.0,19.7393,19.7667,19.6754,19.7667,202840.0
2015-10-26 12:30:00,21.65,21.75,21.63,21.7,255060.0,19.7575,19.8488,19.7393,19.8032,255060.0
2015-10-26 13:00:00,21.69,21.72,21.66,21.71,71324.0,19.794,19.8214,19.7667,19.8123,71324.0
2015-10-26 13:30:00,21.72,21.75,21.63,21.63,195804.0,19.8214,19.8488,19.7393,19.7393,195804.0
2015-10-26 14:00:00,21.65,21.71,21.6,21.6,164360.0,19.7575,19.8123,19.7119,19.7119,164360.0
2015-10-26 14:30:00,21.63,21.7,21.61,21.67,131164.0,19.7393,19.8032,19.721,19.7758,131164.0
2015-10-26 15:00:00,21.66,21.7,21.64,21.68,584116.0,19.7667,19.8032,19.7484,19.7849,584116.0
2015-10-26 15:30:00,21.68,21.7,21.63,21.64,1030364.0,19.7849,19.8032,19.7393,19.7484,1030364.0
2015-10-27 09:30:00,21.4,21.56,21.36,21.54,586768.0,19.5294,19.6754,19.4929,19.6572,586768.0
2015-10-27 10:00:00,21.53,21.54,21.34,21.39,1077104.0,19.648,19.6572,19.4746,19.5203,1077104.0
2015-10-27 10:30:00,21.39,21.52,21.35,21.51,202536.0,19.5203,19.6389,19.4838,19.6298,202536.0
2015-10-27 11:00:00,21.5,21.64,21.5,21.5,705836.0,19.6207,19.7484,19.6207,19.6207,705836.0
2015-10-27 11:30:00,21.54,21.56,21.38,21.41,263484.0,19.6572,19.6754,19.5111,19.5385,263484.0
2015-10-27 12:00:00,21.43,21.43,21.35,21.41,214408.0,19.5568,19.5568,19.4838,19.5385,214408.0
2015-10-27 12:30:00,21.39,21.44,21.36,21.39,115540.0,19.5203,19.5659,19.4929,19.5203,115540.0
2015-10-27 13:00:00,21.35,21.35,21.27,21.32,323776.0,19.4838,19.4838,19.4108,19.4564,323776.0
2015-10-27 13:30:00,21.31,21.37,21.29,21.33,214656.0,19.4473,19.502,19.429,19.4655,214656.0
2015-10-27 14:00:00,21.33,21.42,21.32,21.38,160440.0,19.4655,19.5476,19.4564,19.5111,160440.0
2015-10-27 14:30:00,21.37,21.43,21.34,21.36,145488.0,19.502,19.5568,19.4746,19.4929,145488.0
2015-10-27 15:00:00,21.37,21.5,21.37,21.48,181436.0,19.502,19.6207,19.502,19.6024,181436.0
2015-10-27 15:30:00,21.48,21.5,21.42,21.5,343520.0,19.6024,19.6207,19.5476,19.6207,343520.0
2015-10-28 09:30:00,21.65,21.75,21.54,21.75,470968.0,19.7575,19.8488,19.6572,19.8488,470968.0
2015-10-28 10:00:00,21.76,21.81,21.73,21.75,286548.0,19.8579,19.9036,19.8306,19.8488,286548.0
2015-10-28 10:30:00,21.76,21.95,21.75,21.95,495408.0,19.8579,20.0313,19.8488,20.0313,495408.0
2015-10-28 11:00:00,21.95,21.98,21.88,21.92,227320.0,20.0313,20.0587,19.9674,20.0039,227320.0
2015-10-28 11:30:00,21.92,22.01,21.9,21.99,244776.0,20.0039,20.0861,19.9857,20.0678,244776.0
2015-10-28 12:00:00,22.0,22.01,21.96,21.97,108036.0,20.0769,20.0861,20.0404,20.0496,108036.0
2015-10-28 12:30:00,21.97,21.97,21.88,21.94,155672.0,20.0496,20.0496,19.9674,20.0222,155672.0
2015-10-28 13:00:00,21.92,21.93,21.9,21.91,64276.0,20.0039,20.0131,19.9857,19.9948,64276.0
2015-10-28 13:30:00,21.9,22.1,21.89,22.1,260552.0,19.9857,20.1682,19.9766,20.1682,260552.0
2015-10-28 14:00:00,22.06,22.06,21.39,21.66,2358040.0,20.1317,20.1317,19.5203,19.7667,2358040.0
2015-10-28 14:30:00,21.66,21.81,21.47,21.79,834180.0,19.7667,19.9036,19.5933,19.8853,834180.0
2015-10-28 15:00:00,21.78,22.0,21.74,21.98,545960.0,19.8762,20.0769,19.8397,20.0587,545960.0
2015-10-28 15:30:00,22.0,22.25,22.0,22.25,840228.0,20.0769,20.3051,20.0769,20.3051,840228.0
2015-10-29 09:30:00,22.05,22.24,22.04,22.13,639300.0,20.1226,20.296,20.1135,20.1956,639300.0
2015-10-29 10:00:00,22.14,22.29,22.08,22.08,540512.0,20.2047,20.3416,20.15,20.15,540512.0
2015-10-29 10:30:00,22.08,22.15,22.01,22.06,369812.0,20.15,20.2138,20.0861,20.1317,369812.0
2015-10-29 11:00:00,22.03,22.14,22.01,22.13,223496.0,20.1043,20.2047,20.0861,20.1956,223496.0
2015-10-29 11:30:00,22.15,22.2,22.14,22.19,202084.0,20.2138,20.2595,20.2047,20.2503,202084.0
2015-10-29 12:00:00,22.18,22.24,22.11,22.24,290828.0,20.2412,20.296,20.1773,20.296,290828.0
2015-10-29 12:30:00,22.25,22.25,22.16,22.18,166180.0,20.3051,20.3051,20.223,20.2412,166180.0
2015-10-29 13:00:00,22.2,22.25,22.18,22.2,331352.0,20.2595,20.3051,20.2412,20.2595,331352.0
2015-10-29 13:30:00,22.21,22.21,22.07,22.08,223372.0,20.2686,20.2686,20.1408,20.15,223372.0
2015-10-29 14:00:00,22.07,22.21,22.07,22.18,247672.0,20.1408,20.2686,20.1408,20.2412,247672.0
2015-10-29 14:30:00,22.18,22.18,22.13,22.17,342292.0,20.2412,20.2412,20.1956,20.2321,342292.0
2015-10-29 15:00:00,22.18,22.26,22.12,22.23,243304.0,20.2412,20.3142,20.1865,20.2868,243304.0
2015-10-29 15:30:00,22.23,22.34,22.19,22.22,480580.0,20.2868,20.3872,20.2503,20.2777,480580.0
2015-10-30 09:30:00,22.27,22.33,22.12,22.15,498096.0,20.3233,20.3781,20.1865,20.2138,498096.0
2015-10-30 10:00:00,22.16,22.2,22.07,22.14,464996.0,20.223,20.2595,20.1408,20.2047,464996.0
2015-10-30 10:30:00,22.11,22.22,22.11,22.16,360360.0,20.1773,20.2777,20.1773,20.223,360360.0
2015-10-30 11:00:00,22.17,22.19,22.09,22.14,171092.0,20.2321,20.2503,20.1591,20.2047,171092.0
2015-10-30 11:30:00,22.15,22.21,22.11,22.19,111088.0,20.2138,20.2686,20.1773,20.2503,111088.0
2015-10-30 12:00:00,22.18,22.25,22.14,22.21,226580.0,20.2412,20.3051,20.2047,20.2686,226580.0
2015-10-30 12:30:00,22.21,22.36,22.21,22.33,272204.0,20.2686,20.4055,20.2686,20.3781,272204.0
2015-10-30 13:00:00,22.34,22.36,22.29,22.32,302428.0,20.3872,20.4055,20.3416,20.369,302428.0
2015-10-30 13:30:00,22.32,22.4,22.31,22.35,184812.0,20.369,20.442,20.3599,20.3964,184812.0
2015-10-30 14:00:00,22.33,22.37,22.2,22.2,150512.0,20.3781,20.4146,20.2595,20.2595,150512.0
2015-10-30 14:30:00,22.2,22.22,22.06,22.07,298896.0,20.2595,20.2777,20.1317,20.1408,298896.0
2015-10-30 15:00:00,22.07,22.15,22.01,22.01,357356.0,20.1408,20.2138,20.0861,20.0861,357356.0
2015-10-30 15:30:00,22.02,22.19,21.91,21.92,631240.0,20.0952,20.2503,19.9948,20.0039,631240.0
2015-11-02 09:30:00,22.03,22.27,22.0,22.24,572572.0,20.1043,20.3233,20.0769,20.296,572572.0
2015-11-02 10:00:00,22.25,22.34,22.21,22.31,215096.0,20.3051,20.3872,20.2686,20.3599,215096.0
2015-11-02 10:30:00,22.31,22.33,22.25,22.3,131576.0,20.3599,20.3781,20.3051,20.3507,131576.0
2015-11-02 11:00:00,22.29,22.4,22.28,22.32,360072.0,20.3416,20.442,20.3325,20.369,360072.0
2015-11-02 11:30:00,22.34,22.35,22.3,22.35,136364.0,20.3872,20.3964,20.3507,20.3964,136364.0
2015-11-02 12:00:00,22.34,22.38,22.32,22.38,75980.0,20.3872,20.4237,20.369,20.4237,75980.0
2015-11-02 12:30:00,22.38,22.44,22.34,22.44,111296.0,20.4237,20.4785,20.3872,20.4785,111296.0
2015-11-02 13:00:00,22.45,22.47,22.39,22.43,174576.0,20.4876,20.5059,20.4329,20.4694,174576.0
2015-11-02 13:30:00,22.43,22.47,22.42,22.47,131512.0,20.4694,20.5059,20.4602,20.5059,131512.0
2015-11-02 14:00:00,22.49,22.54,22.48,22.53,267232.0,20.5241,20.5697,20.515,20.5606,267232.0
2015-11-02 14:30:00,22.53,22.68,22.53,22.68,368044.0,20.5606,20.6975,20.5606,20.6975,368044.0
2015-11-02 15:00:00,22.68,22.76,22.64,22.74,475152.0,20.6975,20.7705,20.661,20.7523,475152.0
2015-11-02 15:30:00,22.75,22.76,22.64,22.67,382956.0,20.7614,20.7705,20.661,20.6884,382956.0
2015-11-03 09:30:00,22.55,22.63,22.47,22.52,852964.0,20.5789,20.6519,20.5059,20.5515,852964.0
2015-11-03 10:00:00,22.54,22.69,22.53,22.66,396128.0,20.5697,20.7066,20.5606,20.6793,396128.0
2015-11-03 10:30:00,22.65,22.73,22.65,22.67,294940.0,20.6701,20.7431,20.6701,20.6884,294940.0
2015-11-03 11:00:00,22.67,22.72,22.64,22.69,109196.0,20.6884,20.734,20.661,20.7066,109196.0
2015-11-03 11:30:00,22.7,22.86,22.68,22.86,297928.0,20.7158,20.8618,20.6975,20.8618,297928.0
2015-11-03 12:00:00,22.84,22.86,22.75,22.8,194356.0,20.8435,20.8618,20.7614,20.807,194356.0
2015-11-03 12:30:00,22.79,22.85,22.75,22.84,130468.0,20.7979,20.8526,20.7614,20.8435,130468.0
2015-11-03 13:00:00,22.83,22.9,22.82,22.88,194652.0,20.8344,20.8983,20.8253,20.88,194652.0
2015-11-03 13:30:00,22.88,22.97,22.87,22.92,317728.0,20.88,20.9622,20.8709,20.9165,317728.0
2015-11-03 14:00:00,22.93,23.08,22.93,23.08,423364.0,20.9257,21.0625,20.9257,21.0625,423364.0
2015-11-03 14:30:00,23.08,23.11,23.0,23.02,226488.0,21.0625,21.0899,20.9895,21.0078,226488.0
2015-11-03 15:00:00,23.0,23.02,22.96,22.96,184488.0,20.9895,21.0078,20.953,20.953,184488.0
2015-11-03 15:30:00,22.96,22.97,22.81,22.87,368948.0,20.953,20.9622,20.8161,20.8709,368948.0
2015-11-04 09:30:00,23.0,23.05,22.71,22.77,911960.0,20.9895,21.0352,20.7249,20.7796,911960.0
2015-11-04 10:00:00,22.79,22.9,22.68,22.86,577448.0,20.7979,20.8983,20.6975,20.8618,577448.0
2015-11-04 10:30:00,22.87,22.94,22.72,22.73,454260.0,20.8709,20.9348,20.734,20.7431,454260.0
2015-11-04 11:00:00,22.71,22.73,22.58,22.61,265748.0,20.7249,20.7431,20.6063,20.6336,265748.0
2015-11-04 11:30:00,22.65,22.69,22.57,22.64,347572.0,20.6701,20.7066,20.5971,20.661,347572.0
2015-11-04 12:00:00,22.62,22.79,22.61,22.71,127904.0,20.6428,20.7979,20.6336,20.7249,127904.0
2015-11-04 12:30:00,22.7,22.73,22.6,22.68,165820.0,20.7158,20.7431,20.6245,20.6975,165820.0
2015-11-04 13:00:00,22.67,22.68,22.48,22.55,381304.0,20.6884,20.6975,20.515,20.5789,381304.0
2015-11-04 13:30:00,22.57,22.61,22.53,22.61,90748.0,20.5971,20.6336,20.5606,20.6336,90748.0
2015-11-04 14:00:00,22.6,22.71,22.58,22.65,235460.0,20.6245,20.7249,20.6063,20.6701,235460.0
2015-11-04 14:30:00,22.66,22.78,22.66,22.7,267680.0,20.6793,20.7888,20.6793,20.7158,267680.0
2015-11-04 15:00:00,22.71,22.72,22.59,22.66,241364.0,20.7249,20.734,20.6154,20.6793,241364.0
2015-11-04 15:30:00,22.66,22.68,22.55,22.67,395384.0,20.6793,20.6975,20.5789,20.6884,395384.0
2015-11-05 09:30:00,22.7,22.85,22.63,22.85,763720.0,20.7158,20.8526,20.6519,20.8526,763720.0
2015-11-05 10:00:00,22.84,22.89,22.42,22.43,585180.0,20.8435,20.8892,20.4602,20.4694,585180.0
2015-11-05 10:30:00,22.42,22.42,22.27,22.38,661700.0,20.4602,20.4602,20.3233,20.4237,661700.0
2015-11-05 11:00:00,22.38,22.49,22.33,22.46,432992.0,20.4237,20.5241,20.3781,20.4967,432992.0
2015-11-05 11:30:00,22.47,22.61,22.41,22.6,390760.0,20.5059,20.6336,20.4511,20.6245,390760.0
2015-11-05 12:00:00,22.61,22.65,22.53,22.65,239708.0,20.6336,20.6701,20.5606,20.6701,239708.0
2015-11-05 12:30:00,22.66,22.7,22.58,22.68,188788.0,20.6793,20.7158,20.6063,20.6975,188788.0
2015-11-05 13:00:00,22.71,22.72,22.55,22.55,239060.0,20.7249,20.734,20.5789,20.5789,239060.0
2015-11-05 13:30:00,22.56,22.64,22.56,22.63,72272.0,20.588,20.661,20.588,20.6519,72272.0
2015-11-05 14:00:00,22.64,22.67,22.48,22.49,147392.0,20.661,20.6884,20.515,20.5241,147392.0
2015-11-05 14:30:00,22.49,22.53,22.45,22.53,77600.0,20.5241,20.5606,20.4876,20.5606,77600.0
2015-11-05 15:00:00,22.54,22.66,22.45,22.65,261200.0,20.5697,20.6793,20.4876,20.6701,261200.0
2015-11-05 15:30:00,22.65,22.69,22.59,22.6,323956.0,20.6701,20.7066,20.6154,20.6245,323956.0
2015-11-06 09:30:00,22.47,22.67,22.25,22.28,1261780.0,20.5059,20.6884,20.3051,20.3325,1261780.0
2015-11-06 10:00:00,22.29,22.3,22.06,22.22,1040484.0,20.3416,20.3507,20.1317,20.2777,1040484.0
2015-11-06 10:30:00,22.23,22.51,22.22,22.36,656472.0,20.2868,20.5424,20.2777,20.4055,656472.0
2015-11-06 11:00:00,22.38,22.41,22.2,22.25,216464.0,20.4237,20.4511,20.2595,20.3051,216464.0
2015-11-06 11:30:00,22.25,22.4,22.24,22.3,262140.0,20.3051,20.442,20.296,20.3507,262140.0
2015-11-06 12:00:00,22.31,22.38,22.2,22.22,331784.0,20.3599,20.4237,20.2595,20.2777,331784.0
2015-11-06 12:30:00,22.21,22.28,22.15,22.26,142504.0,20.2686,20.3325,20.2138,20.3142,142504.0
2015-11-06 13:00:00,22.27,22.41,22.27,22.35,225056.0,20.3233,20.4511,20.3233,20.3964,225056.0
2015-11-06 13:30:00,22.36,22.49,22.29,22.45,176252.0,20.4055,20.5241,20.3416,20.4876,176252.0
2015-11-06 14:00:00,22.46,22.58,22.4,22.43,359048.0,20.4967,20.6063,20.442,20.4694,359048.0
2015-11-06 14:30:00,22.46,22.46,22.3,22.39,262960.0,20.4967,20.4967,20.3507,20.4329,262960.0
2015-11-06 15:00:00,22.39,22.46,22.39,22.44,115508.0,20.4329,20.4967,20.4329,20.4785,115508.0
2015-11-06 15:30:00,22.46,22.58,22.44,22.56,789476.0,20.4967,20.6063,20.4785,20.588,789476.0
2015-11-09 09:30:00,22.34,22.39,22.11,22.12,970040.0,20.3872,20.4329,20.1773,20.1865,970040.0
2015-11-09 10:00:00,22.1,22.14,21.89,21.94,851256.0,20.1682,20.2047,19.9766,20.0222,851256.0
2015-11-09 10:30:00,21.93,22.01,21.89,22.0,393052.0,20.0131,20.0861,19.9766,20.0769,393052.0
2015-11-09 11:00:00,21.98,21.98,21.67,21.67,699624.0,20.0587,20.0587,19.7758,19.7758,699624.0
2015-11-09 11:30:00,21.67,21.77,21.64,21.65,297088.0,19.7758,19.8671,19.7484,19.7575,297088.0
2015-11-09 12:00:00,21.64,21.74,21.59,21.74,291584.0,19.7484,19.8397,19.7028,19.8397,291584.0
2015-11-09 12:30:00,21.74,21.83,21.7,21.82,223000.0,19.8397,19.9218,19.8032,19.9127,223000.0
2015-11-09 13:00:00,21.84,21.86,21.67,21.76,273732.0,19.9309,19.9492,19.7758,19.8579,273732.0
2015-11-09 13:30:00,21.77,21.86,21.72,21.82,402176.0,19.8671,19.9492,19.8214,19.9127,402176.0
2015-11-09 14:00:00,21.81,21.89,21.78,21.85,254668.0,19.9036,19.9766,19.8762,19.9401,254668.0
2015-11-09 14:30:00,21.85,21.89,21.73,21.79,347964.0,19.9401,19.9766,19.8306,19.8853,347964.0
2015-11-09 15:00:00,21.79,21.84,21.68,21.82,226176.0,19.8853,19.9309,19.7849,19.9127,226176.0
2015-11-09 15:30:00,21.83,22.07,21.83,21.93,937408.0,19.9218,20.1408,19.9218,20.0131,937408.0
2015-11-10 09:30:00,21.75,21.97,21.74,21.95,659572.0,19.8488,20.0496,19.8397,20.0313,659572.0
2015-11-10 10:00:00,21.94,21.95,21.65,21.73,466464.0,20.0222,20.0313,19.7575,19.8306,466464.0
2015-11-10 10:30:00,21.71,21.85,21.69,21.84,306444.0,19.8123,19.9401,19.794,19.9309,306444.0
2015-11-10 11:00:00,21.85,21.89,21.72,21.75,243396.0,19.9401,19.9766,19.8214,19.8488,243396.0
2015-11-10 11:30:00,21.77,21.88,21.75,21.86,92852.0,19.8671,19.9674,19.8488,19.9492,92852.0
2015-11-10 12:00:00,21.85,21.95,21.84,21.93,383820.0,19.9401,20.0313,19.9309,20.0131,383820.0
2015-11-10 12:30:00,21.89,21.89,21.78,21.86,142992.0,19.9766,19.9766,19.8762,19.9492,142992.0
2015-11-10 13:00:00,21.84,21.86,21.78,21.85,126704.0,19.9309,19.9492,19.8762,19.9401,126704.0
2015-11-10 13:30:00,21.86,21.98,21.83,21.95,200836.0,19.9492,20.0587,19.9218,20.0313,200836.0
2015-11-10 14:00:00,21.96,21.96,21.88,21.88,108800.0,20.0404,20.0404,19.9674,19.9674,108800.0
2015-11-10 14:30:00,21.91,22.1,21.91,22.03,453656.0,19.9948,20.1682,19.9948,20.1043,453656.0
2015-11-10 15:00:00,22.01,22.05,21.97,22.0,195488.0,20.0861,20.1226,20.0496,20.0769,195488.0
2015-11-10 15:30:00,22.01,22.07,21.95,22.06,546340.0,20.0861,20.1408,20.0313,20.1317,546340.0
2015-11-11 09:30:00,22.18,22.2,22.03,22.04,1015788.0,20.2412,20.2595,20.1043,20.1135,1015788.0
2015-11-11 10:00:00,22.05,22.06,21.91,21.95,331544.0,20.1226,20.1317,19.9948,20.0313,331544.0
2015-11-11 10:30:00,21.95,21.97,21.82,21.89,744360.0,20.0313,20.0496,19.9127,19.9766,744360.0
2015-11-11 11:00:00,21.91,21.95,21.85,21.95,126108.0,19.9948,20.0313,19.9401,20.0313,126108.0
2015-11-11 11:30:00,21.96,22.06,21.95,22.05,201736.0,20.0404,20.1317,20.0313,20.1226,201736.0
2015-11-11 12:00:00,22.04,22.17,22.01,22.13,309184.0,20.1135,20.2321,20.0861,20.1956,309184.0
2015-11-11 12:30:00,22.14,22.21,22.13,22.14,237948.0,20.2047,20.2686,20.1956,20.2047,237948.0
2015-11-11 13:00:00,22.14,22.14,21.94,21.96,495300.0,20.2047,20.2047,20.0222,20.0404,495300.0
2015-11-11 13:30:00,21.95,22.03,21.92,21.96,128844.0,20.0313,20.1043,20.0039,20.0404,128844.0
2015-11-11 14:00:00,21.95,22.05,21.93,22.05,195144.0,20.0313,20.1226,20.0131,20.1226,195144.0
2015-11-11 14:30:00,22.05,22.06,21.86,21.86,278764.0,20.1226,20.1317,19.9492,19.9492,278764.0
2015-11-11 15:00:00,21.86,21.92,21.83,21.92,237280.0,19.9492,20.0039,19.9218,20.0039,237280.0
2015-11-11 15:30:00,21.92,21.93,21.8,21.81,1251488.0,20.0039,20.0131,19.8944,19.9036,1251488.0
2015-11-12 09:30:00,21.43,21.5,21.31,21.44,961780.0,19.5568,19.6207,19.4473,19.5659,961780.0
2015-11-12 10:00:00,21.43,21.48,21.31,21.37,379464.0,19.5568,19.6024,19.4473,19.502,379464.0
2015-11-12 10:30:00,21.36,21.57,21.29,21.56,479220.0,19.4929,19.6845,19.429,19.6754,479220.0
2015-11-12 11:00:00,21.56,21.61,21.38,21.39,285352.0,19.6754,19.721,19.5111,19.5203,285352.0
2015-11-12 11:30:00,21.37,21.42,21.31,21.4,2069800.0,19.502,19.5476,19.4473,19.5294,2069800.0
2015-11-12 12:00:00,21.4,21.42,21.16,21.22,528372.0,19.5294,19.5476,19.3104,19.3651,528372.0
2015-11-12 12:30:00,21.21,21.35,21.18,21.31,303508.0,19.356,19.4838,19.3286,19.4473,303508.0
2015-11-12 13:00:00,21.32,21.43,21.28,21.36,133212.0,19.4564,19.5568,19.4199,19.4929,133212.0
2015-11-12 13:30:00,21.39,21.42,21.27,21.36,116624.0,19.5203,19.5476,19.4108,19.4929,116624.0
2015-11-12 14:00:00,21.36,21.36,21.21,21.32,224564.0,19.4929,19.4929,19.356,19.4564,224564.0
2015-11-12 14:30:00,21.32,21.33,21.06,21.14,436472.0,19.4564,19.4655,19.2191,19.2921,436472.0
2015-11-12 15:00:00,21.13,21.19,21.08,21.16,325644.0,19.283,19.3378,19.2374,19.3104,325644.0
2015-11-12 15:30:00,21.15,21.17,20.91,20.93,836728.0,19.3012,19.3195,19.0822,19.1005,836728.0
2015-11-13 09:30:00,20.76,20.85,20.61,20.67,1202648.0,18.9453,19.0275,18.8085,18.8632,1202648.0
2015-11-13 10:00:00,20.68,20.71,20.35,20.41,821108.0,18.8723,18.8997,18.5712,18.6259,821108.0
2015-11-13 10:30:00,20.43,20.53,20.35,20.53,591484.0,18.6442,18.7354,18.5712,18.7354,591484.0
2015-11-13 11:00:00,20.53,20.53,20.31,20.49,572720.0,18.7354,18.7354,18.5347,18.6989,572720.0
2015-11-13 11:30:00,20.47,20.6,20.41,20.6,348364.0,18.6807,18.7993,18.6259,18.7993,348364.0
2015-11-13 12:00:00,20.61,20.78,20.58,20.62,694628.0,18.8085,18.9636,18.7811,18.8176,694628.0
2015-11-13 12:30:00,20.63,20.65,20.5,20.54,251320.0,18.8267,18.845,18.7081,18.7446,251320.0
2015-11-13 13:00:00,20.57,20.6,20.45,20.48,285448.0,18.7719,18.7993,18.6624,18.6898,285448.0
2015-11-13 13:30:00,20.49,20.53,20.38,20.42,516240.0,18.6989,18.7354,18.5986,18.6351,516240.0
2015-11-13 14:00:00,20.44,20.48,20.36,20.4,231532.0,18.6533,18.6898,18.5803,18.6168,231532.0
2015-11-13 14:30:00,20.4,20.43,20.2,20.25,653076.0,18.6168,18.6442,18.4343,18.4799,653076.0
2015-11-13 15:00:00,20.25,20.35,20.17,20.24,461380.0,18.4799,18.5712,18.4069,18.4708,461380.0
2015-11-13 15:30:00,20.21,20.35,20.18,20.22,1072164.0,18.4434,18.5712,18.416,18.4525,1072164.0
2015-11-16 09:30:00,20.14,20.56,20.1,20.39,1877944.0,18.3795,18.7628,18.343,18.6077,1877944.0
2015-11-16 10:00:00,20.38,20.55,20.31,20.43,663908.0,18.5986,18.7537,18.5347,18.6442,663908.0
2015-11-16 10:30:00,20.43,20.47,20.28,20.31,332128.0,18.6442,18.6807,18.5073,18.5347,332128.0
2015-11-16 11:00:00,20.3,20.41,20.24,20.25,254368.0,18.5255,18.6259,18.4708,18.4799,254368.0
2015-11-16 11:30:00,20.25,20.47,20.25,20.4,217880.0,18.4799,18.6807,18.4799,18.6168,217880.0
2015-11-16 12:00:00,20.42,20.54,20.39,20.52,171644.0,18.6351,18.7446,18.6077,18.7263,171644.0
2015-11-16 12:30:00,20.52,20.64,20.52,20.58,207668.0,18.7263,18.8358,18.7263,18.7811,207668.0
2015-11-16 13:00:00,20.57,20.76,20.55,20.7,385408.0,18.7719,18.9453,18.7537,18.8906,385408.0
2015-11-16 13:30:00,20.69,20.78,20.68,20.78,488076.0,18.8815,18.9636,18.8723,18.9636,488076.0
2015-11-16 14:00:00,20.79,20.84,20.75,20.81,395600.0,18.9727,19.0183,18.9362,18.991,395600.0
2015-11-16 14:30:00,20.82,20.92,20.81,20.88,427124.0,19.0001,19.0914,18.991,19.0549,427124.0
2015-11-16 15:00:00,20.89,21.1,20.88,21.05,588088.0,19.064,19.2556,19.0549,19.21,588088.0
2015-11-16 15:30:00,21.05,21.13,21.01,21.12,843484.0,19.21,19.283,19.1735,19.2739,843484.0
2015-11-17 09:30:00,21.24,21.25,21.01,21.17,1659940.0,19.3834,19.3925,19.1735,19.3195,1659940.0
2015-11-17 10:00:00,21.17,21.22,21.07,21.21,718604.0,19.3195,19.3651,19.2282,19.356,718604.0
2015-11-17 10:30:00,21.19,21.47,21.19,21.41,1554768.0,19.3378,19.5933,19.3378,19.5385,1554768.0
2015-11-17 11:00:00,21.41,21.46,21.34,21.45,685536.0,19.5385,19.5842,19.4746,19.575,685536.0
2015-11-17 11:30:00,21.46,21.57,21.43,21.47,446212.0,19.5842,19.6845,19.5568,19.5933,446212.0
2015-11-17 12:00:00,21.48,21.54,21.38,21.39,345264.0,19.6024,19.6572,19.5111,19.5203,345264.0
2015-11-17 12:30:00,21.39,21.42,21.24,21.35,548324.0,19.5203,19.5476,19.3834,19.4838,548324.0
2015-11-17 13:00:00,21.34,21.42,21.17,21.18,350680.0,19.4746,19.5476,19.3195,19.3286,350680.0
2015-11-17 13:30:00,21.16,21.35,21.15,21.34,272924.0,19.3104,19.4838,19.3012,19.4746,272924.0
2015-11-17 14:00:00,21.33,21.4,21.11,21.11,412616.0,19.4655,19.5294,19.2647,19.2647,412616.0
2015-11-17 14:30:00,21.11,21.14,20.95,21.12,507324.0,19.2647,19.2921,19.1187,19.2739,507324.0
2015-11-17 15:00:00,21.12,21.13,20.89,21.02,709608.0,19.2739,19.283,19.064,19.1826,709608.0
2015-11-17 15:30:00,21.03,21.16,20.97,21.05,1115648.0,19.1917,19.3104,19.137,19.21,1115648.0
2015-11-18 09:30:00,21.25,21.47,21.23,21.39,961696.0,19.3925,19.5933,19.3743,19.5203,961696.0
2015-11-18 10:00:00,21.4,21.46,21.31,21.34,437536.0,19.5294,19.5842,19.4473,19.4746,437536.0
2015-11-18 10:30:00,21.36,21.4,21.28,21.4,331920.0,19.4929,19.5294,19.4199,19.5294,331920.0
2015-11-18 11:00:00,21.4,21.49,21.31,21.48,312220.0,19.5294,19.6115,19.4473,19.6024,312220.0
2015-11-18 11:30:00,21.48,21.61,21.48,21.52,856672.0,19.6024,19.721,19.6024,19.6389,856672.0
2015-11-18 12:00:00,21.52,21.6,21.47,21.56,451824.0,19.6389,19.7119,19.5933,19.6754,451824.0
2015-11-18 12:30:00,21.56,21.57,21.44,21.53,121132.0,19.6754,19.6845,19.5659,19.648,121132.0
2015-11-18 13:00:00,21.52,21.63,21.52,21.58,344508.0,19.6389,19.7393,19.6389,19.6937,344508.0
2015-11-18 13:30:00,21.59,21.6,21.51,21.51,207356.0,19.7028,19.7119,19.6298,19.6298,207356.0
2015-11-18 14:00:00,21.5,21.85,21.47,21.7,972792.0,19.6207,19.9401,19.5933,19.8032,972792.0
2015-11-18 14:30:00,21.71,21.87,21.63,21.86,367300.0,19.8123,19.9583,19.7393,19.9492,367300.0
2015-11-18 15:00:00,21.86,21.94,21.79,21.9,386784.0,19.9492,20.0222,19.8853,19.9857,386784.0
2015-11-18 15:30:00,21.9,22.13,21.89,22.07,1596836.0,19.9857,20.1956,19.9766,20.1408,1596836.0
2015-11-19 09:30:00,22.03,22.18,21.97,22.13,1930664.0,20.1043,20.2412,20.0496,20.1956,1930664.0
2015-11-19 10:00:00,22.12,22.18,22.0,22.04,532516.0,20.1865,20.2412,20.0769,20.1135,532516.0
2015-11-19 10:30:00,22.05,22.09,21.95,22.03,308168.0,20.1226,20.1591,20.0313,20.1043,308168.0
2015-11-19 11:00:00,22.03,22.13,21.99,22.11,244116.0,20.1043,20.1956,20.0678,20.1773,244116.0
2015-11-19 11:30:00,22.1,22.12,21.91,21.95,278536.0,20.1682,20.1865,19.9948,20.0313,278536.0
2015-11-19 12:00:00,21.96,22.0,21.94,21.98,127988.0,20.0404,20.0769,20.0222,20.0587,127988.0
2015-11-19 12:30:00,21.98,22.13,21.98,22.12,172028.0,20.0587,20.1956,20.0587,20.1865,172028.0
2015-11-19 13:00:00,22.13,22.16,22.1,22.12,675232.0,20.1956,20.223,20.1682,20.1865,675232.0
2015-11-19 13:30:00,22.1,22.14,22.05,22.06,91568.0,20.1682,20.2047,20.1226,20.1317,91568.0
2015-11-19 14:00:00,22.05,22.05,21.97,22.03,173088.0,20.1226,20.1226,20.0496,20.1043,173088.0
2015-11-19 14:30:00,22.05,22.08,21.98,22.05,131104.0,20.1226,20.15,20.0587,20.1226,131104.0
2015-11-19 15:00:00,22.04,22.1,21.97,22.08,241616.0,20.1135,20.1682,20.0496,20.15,241616.0
2015-11-19 15:30:00,22.09,22.1,21.98,22.01,801572.0,20.1591,20.1682,20.0587,20.0861,801572.0
2015-11-20 09:30:00,22.29,22.48,22.26,22.46,1210324.0,20.3416,20.515,20.3142,20.4967,1210324.0
2015-11-20 10:00:00,22.47,22.51,22.37,22.43,554792.0,20.5059,20.5424,20.4146,20.4694,554792.0
2015-11-20 10:30:00,22.44,22.44,22.33,22.35,201536.0,20.4785,20.4785,20.3781,20.3964,201536.0
2015-11-20 11:00:00,22.34,22.43,22.33,22.4,248416.0,20.3872,20.4694,20.3781,20.442,248416.0
2015-11-20 11:30:00,22.4,22.4,22.3,22.31,211444.0,20.442,20.442,20.3507,20.3599,211444.0
2015-11-20 12:00:00,22.31,22.33,22.26,22.3,210916.0,20.3599,20.3781,20.3142,20.3507,210916.0
2015-11-20 12:30:00,22.3,22.36,22.3,22.32,210120.0,20.3507,20.4055,20.3507,20.369,210120.0
2015-11-20 13:00:00,22.33,22.38,22.31,22.31,229024.0,20.3781,20.4237,20.3599,20.3599,229024.0
2015-11-20 13:30:00,22.3,22.3,22.22,22.27,228604.0,20.3507,20.3507,20.2777,20.3233,228604.0
2015-11-20 14:00:00,22.27,22.31,22.25,22.25,175756.0,20.3233,20.3599,20.3051,20.3051,175756.0
2015-11-20 14:30:00,22.24,22.29,22.17,22.17,200376.0,20.296,20.3416,20.2321,20.2321,200376.0
2015-11-20 15:00:00,22.17,22.21,22.11,22.21,310044.0,20.2321,20.2686,20.1773,20.2686,310044.0
2015-11-20 15:30:00,22.21,22.28,22.19,22.27,897184.0,20.2686,20.3325,20.2503,20.3233,897184.0
2015-11-23 09:30:00,22.28,22.38,22.21,22.25,686948.0,20.3325,20.4237,20.2686,20.3051,686948.0
2015-11-23 10:00:00,22.25,22.47,22.21,22.4,389816.0,20.3051,20.5059,20.2686,20.442,389816.0
2015-11-23 10:30:00,22.41,22.46,22.35,22.45,285340.0,20.4511,20.4967,20.3964,20.4876,285340.0
2015-11-23 11:00:00,22.46,22.46,22.39,22.42,189968.0,20.4967,20.4967,20.4329,20.4602,189968.0
2015-11-23 11:30:00,22.41,22.45,22.36,22.43,64668.0,20.4511,20.4876,20.4055,20.4694,64668.0
2015-11-23 12:00:00,22.4,22.43,22.33,22.35,115188.0,20.442,20.4694,20.3781,20.3964,115188.0
2015-11-23 12:30:00,22.35,22.39,22.32,22.39,44124.0,20.3964,20.4329,20.369,20.4329,44124.0
2015-11-23 13:00:00,22.38,22.4,22.33,22.34,87708.0,20.4237,20.442,20.3781,20.3872,87708.0
2015-11-23 13:30:00,22.33,22.35,22.23,22.24,248912.0,20.3781,20.3964,20.2868,20.296,248912.0
2015-11-23 14:00:00,22.24,22.25,22.05,22.1,469460.0,20.296,20.3051,20.1226,20.1682,469460.0
2015-11-23 14:30:00,22.09,22.11,22.0,22.11,566736.0,20.1591,20.1773,20.0769,20.1773,566736.0
2015-11-23 15:00:00,22.14,22.18,22.1,22.16,168044.0,20.2047,20.2412,20.1682,20.223,168044.0
2015-11-23 15:30:00,22.18,22.22,22.15,22.17,856936.0,20.2412,20.2777,20.2138,20.2321,856936.0
2015-11-24 09:30:00,21.79,22.01,21.78,21.96,969912.0,19.8853,20.0861,19.8762,20.0404,969912.0
2015-11-24 10:00:00,21.94,22.0,21.82,21.82,387464.0,20.0222,20.0769,19.9127,19.9127,387464.0
2015-11-24 10:30:00,21.81,21.81,21.65,21.71,518764.0,19.9036,19.9036,19.7575,19.8123,518764.0
2015-11-24 11:00:00,21.73,21.98,21.68,21.98,417884.0,19.8306,20.0587,19.7849,20.0587,417884.0
2015-11-24 11:30:00,21.97,22.14,21.97,22.1,423280.0,20.0496,20.2047,20.0496,20.1682,423280.0
2015-11-24 12:00:00,22.11,22.18,22.07,22.11,161004.0,20.1773,20.2412,20.1408,20.1773,161004.0
2015-11-24 12:30:00,22.1,22.14,22.08,22.11,157116.0,20.1682,20.2047,20.15,20.1773,157116.0
2015-11-24 13:00:00,22.12,22.31,22.12,22.31,366764.0,20.1865,20.3599,20.1865,20.3599,366764.0
2015-11-24 13:30:00,22.31,22.33,22.27,22.28,143236.0,20.3599,20.3781,20.3233,20.3325,143236.0
2015-11-24 14:00:00,22.29,22.4,22.18,22.2,245228.0,20.3416,20.442,20.2412,20.2595,245228.0
2015-11-24 14:30:00,22.22,22.33,22.19,22.33,179096.0,20.2777,20.3781,20.2503,20.3781,179096.0
2015-11-24 15:00:00,22.34,22.42,22.29,22.33,377388.0,20.3872,20.4602,20.3416,20.3781,377388.0
2015-11-24 15:30:00,22.31,22.33,22.21,22.28,404332.0,20.3599,20.3781,20.2686,20.3325,404332.0
2015-11-25 09:30:00,22.31,22.34,22.16,22.31,867396.0,20.3599,20.3872,20.223,20.3599,867396.0
2015-11-25 10:00:00,22.33,22.34,22.25,22.28,391900.0,20.3781,20.3872,20.3051,20.3325,391900.0
2015-11-25 10:30:00,22.27,22.38,22.27,22.32,186256.0,20.3233,20.4237,20.3233,20.369,186256.0
2015-11-25 11:00:00,22.32,22.33,22.26,22.28,302972.0,20.369,20.3781,20.3142,20.3325,302972.0
2015-11-25 11:30:00,22.28,22.33,22.26,22.32,162856.0,20.3325,20.3781,20.3142,20.369,162856.0
2015-11-25 12:00:00,22.33,22.38,22.32,22.36,126988.0,20.3781,20.4237,20.369,20.4055,126988.0
2015-11-25 12:30:00,22.36,22.39,22.35,22.35,139052.0,20.4055,20.4329,20.3964,20.3964,139052.0
2015-11-25 13:00:00,22.35,22.36,22.3,22.31,101640.0,20.3964,20.4055,20.3507,20.3599,101640.0
2015-11-25 13:30:00,22.33,22.34,22.27,22.33,100712.0,20.3781,20.3872,20.3233,20.3781,100712.0
2015-11-25 14:00:00,22.35,22.36,22.31,22.35,95428.0,20.3964,20.4055,20.3599,20.3964,95428.0
2015-11-25 14:30:00,22.34,22.35,22.29,22.33,173088.0,20.3872,20.3964,20.3416,20.3781,173088.0
2015-11-25 15:00:00,22.34,22.36,22.32,22.36,92240.0,20.3872,20.4055,20.369,20.4055,92240.0
2015-11-25 15:30:00,22.34,22.35,22.24,22.25,282880.0,20.3872,20.3964,20.296,20.3051,282880.0
2015-11-27 09:30:00,22.28,22.32,22.17,22.22,826252.0,20.3325,20.369,20.2321,20.2777,826252.0
2015-11-27 10:00:00,22.22,22.28,22.1,22.25,300604.0,20.2777,20.3325,20.1682,20.3051,300604.0
2015-11-27 10:30:00,22.25,22.3,22.22,22.28,107340.0,20.3051,20.3507,20.2777,20.3325,107340.0
2015-11-27 11:00:00,22.29,22.38,22.29,22.36,213856.0,20.3416,20.4237,20.3416,20.4055,213856.0
2015-11-27 11:30:00,22.37,22.4,22.3,22.32,123760.0,20.4146,20.442,20.3507,20.369,123760.0
2015-11-27 12:00:00,22.33,22.36,22.31,22.36,138000.0,20.3781,20.4055,20.3599,20.4055,138000.0
2015-11-27 12:30:00,22.36,22.38,22.3,22.32,206460.0,20.4055,20.4237,20.3507,20.369,206460.0
2015-11-30 09:30:00,22.4,22.44,22.19,22.2,997184.0,20.442,20.4785,20.2503,20.2595,997184.0
2015-11-30 10:00:00,22.2,22.26,22.16,22.22,307300.0,20.2595,20.3142,20.223,20.2777,307300.0
2015-11-30 10:30:00,22.25,22.32,22.21,22.22,312032.0,20.3051,20.369,20.2686,20.2777,312032.0
2015-11-30 11:00:00,22.22,22.31,22.15,22.15,94560.0,20.2777,20.3599,20.2138,20.2138,94560.0
2015-11-30 11:30:00,22.16,22.17,22.06,22.08,236336.0,20.223,20.2321,20.1317,20.15,236336.0
2015-11-30 12:00:00,22.08,22.18,22.08,22.18,156012.0,20.15,20.2412,20.15,20.2412,156012.0
2015-11-30 12:30:00,22.18,22.18,22.13,22.14,53176.0,20.2412,20.2412,20.1956,20.2047,53176.0
2015-11-30 13:00:00,22.13,22.23,22.1,22.22,63824.0,20.1956,20.2868,20.1682,20.2777,63824.0
2015-11-30 13:30:00,22.23,22.3,22.2,22.27,110480.0,20.2868,20.3507,20.2595,20.3233,110480.0
2015-11-30 14:00:00,22.26,22.28,22.21,22.22,80720.0,20.3142,20.3325,20.2686,20.2777,80720.0
2015-11-30 14:30:00,22.21,22.23,22.1,22.1,149420.0,20.2686,20.2868,20.1682,20.1682,149420.0
2015-11-30 15:00:00,22.1,22.12,22.01,22.03,268364.0,20.1682,20.1865,20.0861,20.1043,268364.0
2015-11-30 15:30:00,22.04,22.14,22.02,22.04,542416.0,20.1135,20.2047,20.0952,20.1135,542416.0
2015-12-01 09:30:00,22.26,22.59,22.26,22.54,931484.0,20.3142,20.6154,20.3142,20.5697,931484.0
2015-12-01 10:00:00,22.53,22.55,22.19,22.31,625024.0,20.5606,20.5789,20.2503,20.3599,625024.0
2015-12-01 10:30:00,22.31,22.49,22.24,22.44,514616.0,20.3599,20.5241,20.296,20.4785,514616.0
2015-12-01 11:00:00,22.45,22.45,22.34,22.37,236864.0,20.4876,20.4876,20.3872,20.4146,236864.0
2015-12-01 11:30:00,22.39,22.41,22.3,22.37,304448.0,20.4329,20.4511,20.3507,20.4146,304448.0
2015-12-01 12:00:00,22.4,22.43,22.37,22.42,91024.0,20.442,20.4694,20.4146,20.4602,91024.0
2015-12-01 12:30:00,22.42,22.5,22.4,22.48,122356.0,20.4602,20.5332,20.442,20.515,122356.0
2015-12-01 13:00:00,22.48,22.48,22.37,22.38,130204.0,20.515,20.515,20.4146,20.4237,130204.0
2015-12-01 13:30:00,22.38,22.39,22.32,22.35,116560.0,20.4237,20.4329,20.369,20.3964,116560.0
2015-12-01 14:00:00,22.37,22.49,22.37,22.48,225716.0,20.4146,20.5241,20.4146,20.515,225716.0
2015-12-01 14:30:00,22.48,22.52,22.45,22.48,123808.0,20.515,20.5515,20.4876,20.515,123808.0
2015-12-01 15:00:00,22.48,22.56,22.47,22.56,205260.0,20.515,20.588,20.5059,20.588,205260.0
2015-12-01 15:30:00,22.56,22.72,22.55,22.69,859848.0,20.588,20.734,20.5789,20.7066,859848.0
2015-12-02 09:30:00,22.66,22.76,22.6,22.74,717840.0,20.6793,20.7705,20.6245,20.7523,717840.0
2015-12-02 10:00:00,22.75,22.78,22.62,22.67,361388.0,20.7614,20.7888,20.6428,20.6884,361388.0
2015-12-02 10:30:00,22.65,22.72,22.63,22.65,257076.0,20.6701,20.734,20.6519,20.6701,257076.0
2015-12-02 11:00:00,22.64,22.65,22.5,22.5,516124.0,20.661,20.6701,20.5332,20.5332,516124.0
2015-12-02 11:30:00,22.5,22.54,22.44,22.48,228700.0,20.5332,20.5697,20.4785,20.515,228700.0
2015-12-02 12:00:00,22.47,22.53,22.4,22.52,319684.0,20.5059,20.5606,20.442,20.5515,319684.0
2015-12-02 12:30:00,22.52,22.56,22.48,22.5,349584.0,20.5515,20.588,20.515,20.5332,349584.0
2015-12-02 13:00:00,22.48,22.52,22.44,22.51,134812.0,20.515,20.5515,20.4785,20.5424,134812.0
2015-12-02 13:30:00,22.51,22.51,22.34,22.34,346640.0,20.5424,20.5424,20.3872,20.3872,346640.0
2015-12-02 14:00:00,22.36,22.36,22.09,22.15,550664.0,20.4055,20.4055,20.1591,20.2138,550664.0
2015-12-02 14:30:00,22.12,22.15,21.91,21.92,528660.0,20.1865,20.2138,19.9948,20.0039,528660.0
2015-12-02 15:00:00,21.94,22.16,21.9,22.07,638788.0,20.0222,20.223,19.9857,20.1408,638788.0
2015-12-02 15:30:00,22.07,22.1,21.88,21.98,802568.0,20.1408,20.1682,19.9674,20.0587,802568.0
2015-12-03 09:30:00,22.08,22.17,21.8,21.85,1046564.0,20.15,20.2321,19.8944,19.9401,1046564.0
2015-12-03 10:00:00,21.84,21.85,21.57,21.66,617788.0,19.9309,19.9401,19.6845,19.7667,617788.0
2015-12-03 10:30:00,21.65,21.82,21.59,21.74,402652.0,19.7575,19.9127,19.7028,19.8397,402652.0
2015-12-03 11:00:00,21.75,21.93,21.71,21.87,414976.0,19.8488,20.0131,19.8123,19.9583,414976.0
2015-12-03 11:30:00,21.86,21.86,21.66,21.74,220712.0,19.9492,19.9492,19.7667,19.8397,220712.0
2015-12-03 12:00:00,21.75,21.75,21.32,21.39,613844.0,19.8488,19.8488,19.4564,19.5203,613844.0
2015-12-03 12:30:00,21.38,21.51,21.34,21.36,605356.0,19.5111,19.6298,19.4746,19.4929,605356.0
2015-12-03 13:00:00,21.36,21.5,21.3,21.47,370864.0,19.4929,19.6207,19.4381,19.5933,370864.0
2015-12-03 13:30:00,21.49,21.49,21.14,21.14,421168.0,19.6115,19.6115,19.2921,19.2921,421168.0
2015-12-03 14:00:00,21.14,21.16,20.95,20.98,525680.0,19.2921,19.3104,19.1187,19.1461,525680.0
2015-12-03 14:30:00,20.98,21.04,20.79,21.04,532556.0,19.1461,19.2009,18.9727,19.2009,532556.0
2015-12-03 15:00:00,21.03,21.07,20.85,20.91,402748.0,19.1917,19.2282,19.0275,19.0822,402748.0
2015-12-03 15:30:00,20.89,21.1,20.8,21.05,840256.0,19.064,19.2556,18.9818,19.21,840256.0
2015-12-04 09:30:00,21.2,21.68,21.17,21.56,1194528.0,19.3469,19.7849,19.3195,19.6754,1194528.0
2015-12-04 10:00:00,21.58,21.73,21.48,21.68,597644.0,19.6937,19.8306,19.6024,19.7849,597644.0
2015-12-04 10:30:00,21.7,21.9,21.63,21.9,696192.0,19.8032,19.9857,19.7393,19.9857,696192.0
2015-12-04 11:00:00,21.9,21.94,21.77,21.77,612296.0,19.9857,20.0222,19.8671,19.8671,612296.0
2015-12-04 11:30:00,21.77,21.83,21.67,21.72,362796.0,19.8671,19.9218,19.7758,19.8214,362796.0
2015-12-04 12:00:00,21.72,21.81,21.66,21.72,223384.0,19.8214,19.9036,19.7667,19.8214,223384.0
2015-12-04 12:30:00,21.76,22.1,21.76,22.08,593960.0,19.8579,20.1682,19.8579,20.15,593960.0
2015-12-04 13:00:00,22.11,22.27,22.08,22.19,571196.0,20.1773,20.3233,20.15,20.2503,571196.0
2015-12-04 13:30:00,22.2,22.23,22.11,22.21,330152.0,20.2595,20.2868,20.1773,20.2686,330152.0
2015-12-04 14:00:00,22.21,22.23,22.11,22.2,372548.0,20.2686,20.2868,20.1773,20.2595,372548.0
2015-12-04 14:30:00,22.18,22.35,22.17,22.34,340704.0,20.2412,20.3964,20.2321,20.3872,340704.0
2015-12-04 15:00:00,22.35,22.39,22.25,22.29,528696.0,20.3964,20.4329,20.3051,20.3416,528696.0
2015-12-04 15:30:00,22.31,22.31,22.19,22.28,885436.0,20.3599,20.3599,20.2503,20.3325,885436.0
2015-12-07 09:30:00,22.16,22.16,21.95,21.98,807472.0,20.223,20.223,20.0313,20.0587,807472.0
2015-12-07 10:00:00,21.96,21.98,21.8,21.84,505844.0,20.0404,20.0587,19.8944,19.9309,505844.0
2015-12-07 10:30:00,21.85,21.85,21.62,21.7,537100.0,19.9401,19.9401,19.7302,19.8032,537100.0
2015-12-07 11:00:00,21.69,21.73,21.5,21.53,402628.0,19.794,19.8306,19.6207,19.648,402628.0
2015-12-07 11:30:00,21.54,21.81,21.53,21.78,366768.0,19.6572,19.9036,19.648,19.8762,366768.0
2015-12-07 12:00:00,21.79,21.79,21.7,21.72,195104.0,19.8853,19.8853,19.8032,19.8214,195104.0
2015-12-07 12:30:00,21.71,21.72,21.55,21.59,181632.0,19.8123,19.8214,19.6663,19.7028,181632.0
2015-12-07 13:00:00,21.6,21.75,21.54,21.72,171272.0,19.7119,19.8488,19.6572,19.8214,171272.0
2015-12-07 13:30:00,21.72,21.73,21.58,21.7,187920.0,19.8214,19.8306,19.6937,19.8032,187920.0
2015-12-07 14:00:00,21.71,21.82,21.67,21.76,239088.0,19.8123,19.9127,19.7758,19.8579,239088.0
2015-12-07 14:30:00,21.78,21.82,21.63,21.63,195756.0,19.8762,19.9127,19.7393,19.7393,195756.0
2015-12-07 15:00:00,21.61,21.73,21.56,21.72,142532.0,19.721,19.8306,19.6754,19.8214,142532.0
2015-12-07 15:30:00,21.72,21.92,21.68,21.85,589652.0,19.8214,20.0039,19.7849,19.9401,589652.0
2015-12-08 09:30:00,21.29,21.43,21.1,21.23,1537872.0,19.429,19.5568,19.2556,19.3743,1537872.0
2015-12-08 10:00:00,21.22,21.39,21.09,21.13,449104.0,19.3651,19.5203,19.2465,19.283,449104.0
2015-12-08 10:30:00,21.09,21.53,21.06,21.52,694968.0,19.2465,19.648,19.2191,19.6389,694968.0
2015-12-08 11:00:00,21.51,21.77,21.51,21.53,506056.0,19.6298,19.8671,19.6298,19.648,506056.0
2015-12-08 11:30:00,21.51,21.53,21.38,21.5,293088.0,19.6298,19.648,19.5111,19.6207,293088.0
2015-12-08 12:00:00,21.48,21.5,21.32,21.4,279384.0,19.6024,19.6207,19.4564,19.5294,279384.0
2015-12-08 12:30:00,21.4,21.47,21.35,21.47,267408.0,19.5294,19.5933,19.4838,19.5933,267408.0
2015-12-08 13:00:00,21.48,21.5,21.3,21.36,162116.0,19.6024,19.6207,19.4381,19.4929,162116.0
2015-12-08 13:30:00,21.38,21.48,21.38,21.45,138748.0,19.5111,19.6024,19.5111,19.575,138748.0
2015-12-08 14:00:00,21.47,21.66,21.47,21.54,218280.0,19.5933,19.7667,19.5933,19.6572,218280.0
2015-12-08 14:30:00,21.53,21.6,21.48,21.49,203836.0,19.648,19.7119,19.6024,19.6115,203836.0
2015-12-08 15:00:00,21.48,21.52,21.35,21.37,200664.0,19.6024,19.6389,19.4838,19.502,200664.0
2015-12-08 15:30:00,21.35,21.57,21.33,21.45,546428.0,19.4838,19.6845,19.4655,19.575,546428.0
2015-12-09 09:30:00,21.21,21.64,21.19,21.57,940000.0,19.356,19.7484,19.3378,19.6845,940000.0
2015-12-09 10:00:00,21.54,21.82,21.52,21.69,760108.0,19.6572,19.9127,19.6389,19.794,760108.0
2015-12-09 10:30:00,21.7,21.97,21.7,21.8,474700.0,19.8032,20.0496,19.8032,19.8944,474700.0
2015-12-09 11:00:00,21.82,21.82,21.52,21.54,496380.0,19.9127,19.9127,19.6389,19.6572,496380.0
2015-12-09 11:30:00,21.55,21.58,21.16,21.24,862560.0,19.6663,19.6937,19.3104,19.3834,862560.0
2015-12-09 12:00:00,21.23,21.3,20.88,20.92,814428.0,19.3743,19.4381,19.0549,19.0914,814428.0
2015-12-09 12:30:00,20.89,20.92,20.6,20.7,893052.0,19.064,19.0914,18.7993,18.8906,893052.0
2015-12-09 13:00:00,20.68,20.85,20.58,20.73,924172.0,18.8723,19.0275,18.7811,18.918,924172.0
2015-12-09 13:30:00,20.74,20.92,20.64,20.83,613184.0,18.9271,19.0914,18.8358,19.0092,613184.0
2015-12-09 14:00:00,20.84,20.89,20.73,20.77,392632.0,19.0183,19.064,18.918,18.9545,392632.0
2015-12-09 14:30:00,20.78,20.87,20.71,20.73,312500.0,18.9636,19.0457,18.8997,18.918,312500.0
2015-12-09 15:00:00,20.73,21.02,20.7,20.95,528920.0,18.918,19.1826,18.8906,19.1187,528920.0
2015-12-09 15:30:00,20.96,21.09,20.86,20.93,785956.0,19.1279,19.2465,19.0366,19.1005,785956.0
2015-12-10 09:30:00,20.97,21.19,20.89,20.97,848368.0,19.137,19.3378,19.064,19.137,848368.0
2015-12-10 10:00:00,20.98,21.16,20.86,21.11,459272.0,19.1461,19.3104,19.0366,19.2647,459272.0
2015-12-10 10:30:00,21.12,21.43,21.09,21.28,738596.0,19.2739,19.5568,19.2465,19.4199,738596.0
2015-12-10 11:00:00,21.27,21.35,21.22,21.25,218108.0,19.4108,19.4838,19.3651,19.3925,218108.0
2015-12-10 11:30:00,21.24,21.26,21.11,21.18,207212.0,19.3834,19.4016,19.2647,19.3286,207212.0
2015-12-10 12:00:00,21.17,21.21,20.99,21.1,262272.0,19.3195,19.356,19.1552,19.2556,262272.0
2015-12-10 12:30:00,21.11,21.29,21.02,21.27,276284.0,19.2647,19.429,19.1826,19.4108,276284.0
2015-12-10 13:00:00,21.27,21.3,21.18,21.25,153040.0,19.4108,19.4381,19.3286,19.3925,153040.0
2015-12-10 13:30:00,21.25,21.34,21.25,21.28,157392.0,19.3925,19.4746,19.3925,19.4199,157392.0
2015-12-10 14:00:00,21.27,21.53,21.27,21.52,467180.0,19.4108,19.648,19.4108,19.6389,467180.0
2015-12-10 14:30:00,21.54,21.56,21.39,21.42,319004.0,19.6572,19.6754,19.5203,19.5476,319004.0
2015-12-10 15:00:00,21.42,21.44,21.1,21.2,396788.0,19.5476,19.5659,19.2556,19.3469,396788.0
2015-12-10 15:30:00,21.19,21.23,21.01,21.08,691012.0,19.3378,19.3743,19.1735,19.2374,691012.0
2015-12-11 09:30:00,20.33,20.45,20.13,20.22,2287344.0,18.5529,18.6624,18.3704,18.4525,2287344.0
2015-12-11 10:00:00,20.2,20.49,20.15,20.47,1375020.0,18.4343,18.6989,18.3887,18.6807,1375020.0
2015-12-11 10:30:00,20.48,20.55,20.2,20.22,801644.0,18.6898,18.7537,18.4343,18.4525,801644.0
2015-12-11 11:00:00,20.21,20.37,20.16,20.2,719184.0,18.4434,18.5894,18.3978,18.4343,719184.0
2015-12-11 11:30:00,20.25,20.31,20.09,20.14,682656.0,18.4799,18.5347,18.3339,18.3795,682656.0
2015-12-11 12:00:00,20.15,20.17,19.89,19.95,1080208.0,18.3887,18.4069,18.1514,18.2061,1080208.0
2015-12-11 12:30:00,19.94,20.04,19.9,20.02,950596.0,18.197,18.2883,18.1605,18.27,950596.0
2015-12-11 13:00:00,20.03,20.17,19.98,19.98,543736.0,18.2791,18.4069,18.2335,18.2335,543736.0
2015-12-11 13:30:00,19.98,20.12,19.94,20.06,514232.0,18.2335,18.3613,18.197,18.3065,514232.0
2015-12-11 14:00:00,20.06,20.23,20.05,20.09,666104.0,18.3065,18.4617,18.2974,18.3339,666104.0
2015-12-11 14:30:00,20.11,20.16,20.04,20.04,476616.0,18.3522,18.3978,18.2883,18.2883,476616.0
2015-12-11 15:00:00,20.05,20.1,19.75,19.86,918784.0,18.2974,18.343,18.0236,18.124,918784.0
2015-12-11 15:30:00,19.86,19.93,19.78,19.86,1367652.0,18.124,18.1879,18.051,18.124,1367652.0
2015-12-14 09:30:00,19.92,20.11,19.74,19.76,1280664.0,18.1788,18.3522,18.0145,18.0328,1280664.0
2015-12-14 10:00:00,19.76,20.18,19.54,19.58,1635452.0,18.0328,18.416,17.832,17.8685,1635452.0
2015-12-14 10:30:00,19.57,19.81,19.55,19.71,500072.0,17.8594,18.0784,17.8411,17.9871,500072.0
2015-12-14 11:00:00,19.72,19.73,19.38,19.48,606288.0,17.9962,18.0054,17.686,17.7772,606288.0
2015-12-14 11:30:00,19.46,19.62,19.3,19.61,900180.0,17.759,17.905,17.613,17.8959,900180.0
2015-12-14 12:00:00,19.61,19.9,19.55,19.87,637384.0,17.8959,18.1605,17.8411,18.1331,637384.0
2015-12-14 12:30:00,19.92,20.02,19.71,20.0,529756.0,18.1788,18.27,17.9871,18.2518,529756.0
2015-12-14 13:00:00,19.99,20.06,19.77,19.81,456616.0,18.2426,18.3065,18.0419,18.0784,456616.0
2015-12-14 13:30:00,19.83,19.86,19.68,19.82,299884.0,18.0966,18.124,17.9597,18.0875,299884.0
2015-12-14 14:00:00,19.83,19.91,19.71,19.75,433828.0,18.0966,18.1696,17.9871,18.0236,433828.0
2015-12-14 14:30:00,19.77,20.01,19.72,19.93,464488.0,18.0419,18.2609,17.9962,18.1879,464488.0
2015-12-14 15:00:00,19.93,19.93,19.76,19.91,645968.0,18.1879,18.1879,18.0328,18.1696,645968.0
2015-12-14 15:30:00,19.89,20.18,19.86,20.17,1502544.0,18.1514,18.416,18.124,18.4069,1502544.0
2015-12-15 09:30:00,20.7,21.0,20.65,20.95,2804308.0,18.8906,19.1644,18.845,19.1187,2804308.0
2015-12-15 10:00:00,20.97,20.97,20.79,20.87,991220.0,19.137,19.137,18.9727,19.0457,991220.0
2015-12-15 10:30:00,20.87,20.93,20.76,20.83,479104.0,19.0457,19.1005,18.9453,19.0092,479104.0
2015-12-15 11:00:00,20.83,20.91,20.79,20.86,298280.0,19.0092,19.0822,18.9727,19.0366,298280.0
2015-12-15 11:30:00,20.86,20.89,20.67,20.78,511976.0,19.0366,19.064,18.8632,18.9636,511976.0
2015-12-15 12:00:00,20.75,20.93,20.75,20.9,283980.0,18.9362,19.1005,18.9362,19.0731,283980.0
2015-12-15 12:30:00,20.91,21.11,20.91,21.08,596208.0,19.0822,19.2647,19.0822,19.2374,596208.0
2015-12-15 13:00:00,21.09,21.11,20.89,20.89,281604.0,19.2465,19.2647,19.064,19.064,281604.0
2015-12-15 13:30:00,20.89,21.06,20.86,21.03,279192.0,19.064,19.2191,19.0366,19.1917,279192.0
2015-12-15 14:00:00,21.04,21.09,20.96,21.0,696008.0,19.2009,19.2465,19.1279,19.1644,696008.0
2015-12-15 14:30:00,21.02,21.06,20.96,20.98,712184.0,19.1826,19.2191,19.1279,19.1461,712184.0
2015-12-15 15:00:00,20.99,20.99,20.81,20.81,372520.0,19.1552,19.1552,18.991,18.991,372520.0
2015-12-15 15:30:00,20.8,20.9,20.73,20.81,941564.0,18.9818,19.0731,18.918,18.991,941564.0
2015-12-16 09:30:00,21.22,21.33,21.14,21.15,1996628.0,19.3651,19.4655,19.2921,19.3012,1996628.0
2015-12-16 10:00:00,21.15,21.2,21.06,21.1,422112.0,19.3012,19.3469,19.2191,19.2556,422112.0
2015-12-16 10:30:00,21.08,21.11,20.93,21.0,378540.0,19.2374,19.2647,19.1005,19.1644,378540.0
2015-12-16 11:00:00,20.99,21.02,20.89,20.89,271140.0,19.1552,19.1826,19.064,19.064,271140.0
2015-12-16 11:30:00,20.9,21.01,20.9,20.99,401232.0,19.0731,19.1735,19.0731,19.1552,401232.0
2015-12-16 12:00:00,21.0,21.05,20.96,21.02,211624.0,19.1644,19.21,19.1279,19.1826,211624.0
2015-12-16 12:30:00,21.01,21.05,20.9,20.91,259952.0,19.1735,19.21,19.0731,19.0822,259952.0
2015-12-16 13:00:00,20.91,21.03,20.88,21.02,237976.0,19.0822,19.1917,19.0549,19.1826,237976.0
2015-12-16 13:30:00,21.03,21.19,20.97,21.19,509096.0,19.1917,19.3378,19.137,19.3378,509096.0
2015-12-16 14:00:00,21.15,21.42,20.7,21.1,2718916.0,19.3012,19.5476,18.8906,19.2556,2718916.0
2015-12-16 14:30:00,21.07,21.63,20.95,21.6,1825280.0,19.2282,19.7393,19.1187,19.7119,1825280.0
2015-12-16 15:00:00,21.6,21.67,21.4,21.67,1449808.0,19.7119,19.7758,19.5294,19.7758,1449808.0
2015-12-16 15:30:00,21.66,21.81,21.64,21.68,1677684.0,19.7667,19.9036,19.7484,19.7849,1677684.0
2015-12-17 09:30:00,21.82,21.85,21.44,21.59,2021636.0,19.9127,19.9401,19.5659,19.7028,2021636.0
2015-12-17 10:00:00,21.59,21.59,21.28,21.41,1746376.0,19.7028,19.7028,19.4199,19.5385,1746376.0
2015-12-17 10:30:00,21.41,21.47,21.05,21.17,901924.0,19.5385,19.5933,19.21,19.3195,901924.0
2015-12-17 11:00:00,21.17,21.23,20.9,21.01,961100.0,19.3195,19.3743,19.0731,19.1735,961100.0
2015-12-17 11:30:00,20.99,21.19,20.93,21.1,911936.0,19.1552,19.3378,19.1005,19.2556,911936.0
2015-12-17 12:00:00,21.1,21.19,20.99,21.07,363188.0,19.2556,19.3378,19.1552,19.2282,363188.0
2015-12-17 12:30:00,21.08,21.13,20.89,21.04,433576.0,19.2374,19.283,19.064,19.2009,433576.0
2015-12-17 13:00:00,21.03,21.2,21.01,21.12,258400.0,19.1917,19.3469,19.1735,19.2739,258400.0
2015-12-17 13:30:00,21.13,21.28,21.1,21.25,407100.0,19.283,19.4199,19.2556,19.3925,407100.0
2015-12-17 14:00:00,21.27,21.29,21.12,21.16,332244.0,19.4108,19.429,19.2739,19.3104,332244.0
2015-12-17 14:30:00,21.16,21.18,20.99,21.08,317160.0,19.3104,19.3286,19.1552,19.2374,317160.0
2015-12-17 15:00:00,21.09,21.12,20.92,21.02,320096.0,19.2465,19.2739,19.0914,19.1826,320096.0
2015-12-17 15:30:00,21.02,21.18,20.71,20.74,1195996.0,19.1826,19.3286,18.8997,18.9271,1195996.0
2015-12-18 09:30:00,20.44,20.46,20.26,20.35,2065208.0,18.6533,18.6716,18.489,18.5712,2065208.0
2015-12-18 10:00:00,20.36,20.39,20.08,20.14,1129940.0,18.5803,18.6077,18.3248,18.3795,1129940.0
2015-12-18 10:30:00,20.13,20.19,19.98,20.18,1259284.0,18.3704,18.4252,18.2335,18.416,1259284.0
2015-12-18 11:00:00,20.2,20.3,20.15,20.17,647392.0,18.4343,18.5255,18.3887,18.4069,647392.0
2015-12-18 11:30:00,20.18,20.24,20.03,20.06,313172.0,18.416,18.4708,18.2791,18.3065,313172.0
2015-12-18 12:00:00,20.07,20.14,19.93,19.98,713252.0,18.3157,18.3795,18.1879,18.2335,713252.0
2015-12-18 12:30:00,19.98,19.98,19.84,19.89,589580.0,18.2335,18.2335,18.1058,18.1514,589580.0
2015-12-18 13:00:00,19.9,20.04,19.87,19.91,521496.0,18.1605,18.2883,18.1331,18.1696,521496.0
2015-12-18 13:30:00,19.92,20.04,19.86,20.0,355292.0,18.1788,18.2883,18.124,18.2518,355292.0
2015-12-18 14:00:00,19.99,20.18,19.97,20.17,521228.0,18.2426,18.416,18.2244,18.4069,521228.0
2015-12-18 14:30:00,20.15,20.15,19.93,19.94,510968.0,18.3887,18.3887,18.1879,18.197,510968.0
2015-12-18 15:00:00,19.94,20.02,19.72,19.85,771404.0,18.197,18.27,17.9962,18.1149,771404.0
2015-12-18 15:30:00,19.85,19.94,19.6,19.6,1376020.0,18.1149,18.197,17.8867,17.8867,1376020.0
2015-12-21 09:30:00,20.03,20.15,19.9,19.94,1966376.0,18.2791,18.3887,18.1605,18.197,1966376.0
2015-12-21 10:00:00,19.95,20.11,19.95,20.05,615164.0,18.2061,18.3522,18.2061,18.2974,615164.0
2015-12-21 10:30:00,20.06,20.13,19.91,19.97,528160.0,18.3065,18.3704,18.1696,18.2244,528160.0
2015-12-21 11:00:00,19.95,20.0,19.78,19.84,524280.0,18.2061,18.2518,18.051,18.1058,524280.0
2015-12-21 11:30:00,19.82,19.82,19.62,19.76,385816.0,18.0875,18.0875,17.905,18.0328,385816.0
2015-12-21 12:00:00,19.76,19.78,19.67,19.7,169876.0,18.0328,18.051,17.9506,17.978,169876.0
2015-12-21 12:30:00,19.74,19.86,19.72,19.85,225612.0,18.0145,18.124,17.9962,18.1149,225612.0
2015-12-21 13:00:00,19.85,19.93,19.84,19.9,163160.0,18.1149,18.1879,18.1058,18.1605,163160.0
2015-12-21 13:30:00,19.91,19.98,19.89,19.9,334732.0,18.1696,18.2335,18.1514,18.1605,334732.0
2015-12-21 14:00:00,19.9,19.93,19.79,19.82,119432.0,18.1605,18.1879,18.0601,18.0875,119432.0
2015-12-21 14:30:00,19.79,19.83,19.75,19.79,218064.0,18.0601,18.0966,18.0236,18.0601,218064.0
2015-12-21 15:00:00,19.79,19.84,19.67,19.74,240344.0,18.0601,18.1058,17.9506,18.0145,240344.0
2015-12-21 15:30:00,19.73,20.09,19.73,20.08,688024.0,18.0054,18.3339,18.0054,18.3248,688024.0
2015-12-22 09:30:00,20.39,20.39,20.08,20.16,1034472.0,18.6077,18.6077,18.3248,18.3978,1034472.0
2015-12-22 10:00:00,20.16,20.27,20.05,20.25,568952.0,18.3978,18.4982,18.2974,18.4799,568952.0
2015-12-22 10:30:00,20.25,20.3,20.19,20.21,483840.0,18.4799,18.5255,18.4252,18.4434,483840.0
2015-12-22 11:00:00,20.23,20.29,20.12,20.17,395912.0,18.4617,18.5164,18.3613,18.4069,395912.0
2015-12-22 11:30:00,20.18,20.38,20.17,20.32,523212.0,18.416,18.5986,18.4069,18.5438,523212.0
2015-12-22 12:00:00,20.33,20.35,20.22,20.34,247616.0,18.5529,18.5712,18.4525,18.5621,247616.0
2015-12-22 12:30:00,20.33,20.46,20.33,20.46,432592.0,18.5529,18.6716,18.5529,18.6716,432592.0
2015-12-22 13:00:00,20.47,20.48,20.38,20.45,237332.0,18.6807,18.6898,18.5986,18.6624,237332.0
2015-12-22 13:30:00,20.45,20.56,20.4,20.55,321180.0,18.6624,18.7628,18.6168,18.7537,321180.0
2015-12-22 14:00:00,20.56,20.59,20.52,20.54,257748.0,18.7628,18.7902,18.7263,18.7446,257748.0
2015-12-22 14:30:00,20.54,20.58,20.5,20.58,283476.0,18.7446,18.7811,18.7081,18.7811,283476.0
2015-12-22 15:00:00,20.58,20.73,20.57,20.69,523944.0,18.7811,18.918,18.7719,18.8815,523944.0
2015-12-22 15:30:00,20.69,20.7,20.48,20.62,792088.0,18.8815,18.8906,18.6898,18.8176,792088.0
2015-12-23 09:30:00,20.99,21.08,20.95,21.03,938324.0,19.1552,19.2374,19.1187,19.1917,938324.0
2015-12-23 10:00:00,21.04,21.11,20.98,20.99,509908.0,19.2009,19.2647,19.1461,19.1552,509908.0
2015-12-23 10:30:00,20.99,21.19,20.97,21.18,573216.0,19.1552,19.3378,19.137,19.3286,573216.0
2015-12-23 11:00:00,21.19,21.2,21.11,21.15,308004.0,19.3378,19.3469,19.2647,19.3012,308004.0
2015-12-23 11:30:00,21.16,21.18,21.12,21.17,235288.0,19.3104,19.3286,19.2739,19.3195,235288.0
2015-12-23 12:00:00,21.19,21.29,21.18,21.25,466804.0,19.3378,19.429,19.3286,19.3925,466804.0
2015-12-23 12:30:00,21.25,21.27,21.19,21.22,270268.0,19.3925,19.4108,19.3378,19.3651,270268.0
2015-12-23 13:00:00,21.23,21.23,21.17,21.18,158324.0,19.3743,19.3743,19.3195,19.3286,158324.0
2015-12-23 13:30:00,21.19,21.25,21.12,21.24,155872.0,19.3378,19.3925,19.2739,19.3834,155872.0
2015-12-23 14:00:00,21.23,21.33,21.21,21.32,435076.0,19.3743,19.4655,19.356,19.4564,435076.0
2015-12-23 14:30:00,21.33,21.4,21.32,21.36,306300.0,19.4655,19.5294,19.4564,19.4929,306300.0
2015-12-23 15:00:00,21.36,21.39,21.31,21.33,312792.0,19.4929,19.5203,19.4473,19.4655,312792.0
2015-12-23 15:30:00,21.32,21.4,21.24,21.37,655740.0,19.4564,19.5294,19.3834,19.502,655740.0
2015-12-24 09:30:00,21.28,21.4,21.25,21.25,723156.0,19.4199,19.5294,19.3925,19.3925,723156.0
2015-12-24 10:00:00,21.24,21.32,21.2,21.31,413244.0,19.3834,19.4564,19.3469,19.4473,413244.0
2015-12-24 10:30:00,21.31,21.31,21.24,21.31,137704.0,19.4473,19.4473,19.3834,19.4473,137704.0
2015-12-24 11:00:00,21.31,21.33,21.28,21.32,154628.0,19.4473,19.4655,19.4199,19.4564,154628.0
2015-12-24 11:30:00,21.3,21.4,21.28,21.4,184336.0,19.4381,19.5294,19.4199,19.5294,184336.0
2015-12-24 12:00:00,21.39,21.45,21.36,21.45,201592.0,19.5203,19.575,19.4929,19.575,201592.0
2015-12-24 12:30:00,21.45,21.48,21.24,21.24,739112.0,19.575,19.6024,19.3834,19.3834,739112.0
2015-12-28 09:30:00,21.03,21.09,20.92,20.99,511376.0,19.1917,19.2465,19.0914,19.1552,511376.0
2015-12-28 10:00:00,20.98,20.98,20.81,20.89,635312.0,19.1461,19.1461,18.991,19.064,635312.0
2015-12-28 10:30:00,20.88,20.9,20.74,20.78,307780.0,19.0549,19.0731,18.9271,18.9636,307780.0
2015-12-28 11:00:00,20.76,20.87,20.75,20.82,184784.0,18.9453,19.0457,18.9362,19.0001,184784.0
2015-12-28 11:30:00,20.82,20.96,20.81,20.9,153984.0,19.0001,19.1279,18.991,19.0731,153984.0
2015-12-28 12:00:00,20.9,20.97,20.86,20.93,235400.0,19.0731,19.137,19.0366,19.1005,235400.0
2015-12-28 12:30:00,20.94,20.95,20.88,20.89,103712.0,19.1096,19.1187,19.0549,19.064,103712.0
2015-12-28 13:00:00,20.9,21.08,20.9,21.04,256176.0,19.0731,19.2374,19.0731,19.2009,256176.0
2015-12-28 13:30:00,21.06,21.14,20.97,20.98,204608.0,19.2191,19.2921,19.137,19.1461,204608.0
2015-12-28 14:00:00,20.98,21.05,20.97,21.04,175984.0,19.1461,19.21,19.137,19.2009,175984.0
2015-12-28 14:30:00,21.05,21.08,21.01,21.06,136232.0,19.21,19.2374,19.1735,19.2191,136232.0
2015-12-28 15:00:00,21.07,21.11,21.0,21.09,191904.0,19.2282,19.2647,19.1644,19.2465,191904.0
2015-12-28 15:30:00,21.07,21.13,21.06,21.13,546152.0,19.2282,19.283,19.2191,19.283,546152.0
2015-12-29 09:30:00,21.53,21.7,21.52,21.69,855788.0,19.648,19.8032,19.6389,19.794,855788.0
2015-12-29 10:00:00,21.69,21.75,21.68,21.73,377240.0,19.794,19.8488,19.7849,19.8306,377240.0
2015-12-29 10:30:00,21.74,21.75,21.66,21.67,336680.0,19.8397,19.8488,19.7667,19.7758,336680.0
2015-12-29 11:00:00,21.68,21.74,21.68,21.73,123648.0,19.7849,19.8397,19.7849,19.8306,123648.0
2015-12-29 11:30:00,21.73,21.77,21.61,21.66,335256.0,19.8306,19.8671,19.721,19.7667,335256.0
2015-12-29 12:00:00,21.66,21.74,21.65,21.71,177056.0,19.7667,19.8397,19.7575,19.8123,177056.0
2015-12-29 12:30:00,21.7,21.73,21.68,21.71,113264.0,19.8032,19.8306,19.7849,19.8123,113264.0
2015-12-29 13:00:00,21.71,21.79,21.71,21.77,154132.0,19.8123,19.8853,19.8123,19.8671,154132.0
2015-12-29 13:30:00,21.76,21.85,21.74,21.84,152988.0,19.8579,19.9401,19.8397,19.9309,152988.0
2015-12-29 14:00:00,21.83,21.86,21.81,21.86,220664.0,19.9218,19.9492,19.9036,19.9492,220664.0
2015-12-29 14:30:00,21.85,21.88,21.79,21.87,355328.0,19.9401,19.9674,19.8853,19.9583,355328.0
2015-12-29 15:00:00,21.86,21.92,21.86,21.88,218064.0,19.9492,20.0039,19.9492,19.9674,218064.0
2015-12-29 15:30:00,21.87,21.89,21.75,21.81,798688.0,19.9583,19.9766,19.8488,19.9036,798688.0
2015-12-30 09:30:00,21.71,21.74,21.59,21.65,457136.0,19.8123,19.8397,19.7028,19.7575,457136.0
2015-12-30 10:00:00,21.65,21.71,21.54,21.55,287268.0,19.7575,19.8123,19.6572,19.6663,287268.0
2015-12-30 10:30:00,21.54,21.64,21.53,21.62,406396.0,19.6572,19.7484,19.648,19.7302,406396.0
2015-12-30 11:00:00,21.61,21.68,21.59,21.62,280692.0,19.721,19.7849,19.7028,19.7302,280692.0
2015-12-30 11:30:00,21.65,21.65,21.58,21.61,137928.0,19.7575,19.7575,19.6937,19.721,137928.0
2015-12-30 12:00:00,21.6,21.64,21.59,21.61,108980.0,19.7119,19.7484,19.7028,19.721,108980.0
2015-12-30 12:30:00,21.6,21.61,21.55,21.58,213180.0,19.7119,19.721,19.6663,19.6937,213180.0
2015-12-30 13:00:00,21.58,21.61,21.53,21.57,141448.0,19.6937,19.721,19.648,19.6845,141448.0
2015-12-30 13:30:00,21.57,21.64,21.57,21.61,101920.0,19.6845,19.7484,19.6845,19.721,101920.0
2015-12-30 14:00:00,21.61,21.64,21.59,21.6,114712.0,19.721,19.7484,19.7028,19.7119,114712.0
2015-12-30 14:30:00,21.6,21.6,21.55,21.56,140996.0,19.7119,19.7119,19.6663,19.6754,140996.0
2015-12-30 15:00:00,21.56,21.6,21.54,21.55,234984.0,19.6754,19.7119,19.6572,19.6663,234984.0
2015-12-30 15:30:00,21.54,21.54,21.29,21.34,935424.0,19.6572,19.6572,19.429,19.4746,935424.0
2015-12-31 09:30:00,21.08,21.1,20.93,21.03,765720.0,19.2374,19.2556,19.1005,19.1917,765720.0
2015-12-31 10:00:00,21.01,21.04,20.89,20.91,358008.0,19.1735,19.2009,19.064,19.0822,358008.0
2015-12-31 10:30:00,20.9,20.92,20.79,20.89,281924.0,19.0731,19.0914,18.9727,19.064,281924.0
2015-12-31 11:00:00,20.9,20.99,20.89,20.95,450016.0,19.0731,19.1552,19.064,19.1187,450016.0
2015-12-31 11:30:00,20.95,21.16,20.92,21.16,508856.0,19.1187,19.3104,19.0914,19.3104,508856.0
2015-12-31 12:00:00,21.16,21.28,21.13,21.27,458036.0,19.3104,19.4199,19.283,19.4108,458036.0
2015-12-31 12:30:00,21.26,21.32,21.2,21.2,193216.0,19.4016,19.4564,19.3469,19.3469,193216.0
2015-12-31 13:00:00,21.2,21.22,21.06,21.11,266372.0,19.3469,19.3651,19.2191,19.2647,266372.0
2015-12-31 13:30:00,21.11,21.21,21.09,21.18,228300.0,19.2647,19.356,19.2465,19.3286,228300.0
2015-12-31 14:00:00,21.19,21.21,20.96,20.99,247600.0,19.3378,19.356,19.1279,19.1552,247600.0
2015-12-31 14:30:00,20.98,21.01,20.89,20.96,178216.0,19.1461,19.1735,19.064,19.1279,178216.0
2015-12-31 15:00:00,20.94,20.97,20.85,20.89,654116.0,19.1096,19.137,19.0275,19.064,654116.0
2015-12-31 15:30:00,20.91,21.01,20.7,20.71,796688.0,19.0822,19.1735,18.8906,18.8997,796688.0
2016-01-04 09:30:00,19.66,19.67,19.4,19.6,2875280.0,17.9415,17.9506,17.7042,17.8867,2875280.0
2016-01-04 10:00:00,19.58,19.61,19.34,19.48,1282000.0,17.8685,17.8959,17.6495,17.7772,1282000.0
2016-01-04 10:30:00,19.47,19.47,19.25,19.26,797496.0,17.7681,17.7681,17.5673,17.5765,797496.0
2016-01-04 11:00:00,19.25,19.27,19.1,19.26,1154460.0,17.5673,17.5856,17.4304,17.5765,1154460.0
2016-01-04 11:30:00,19.26,19.39,19.23,19.33,744432.0,17.5765,17.6951,17.5491,17.6403,744432.0
2016-01-04 12:00:00,19.32,19.37,19.26,19.34,294904.0,17.6312,17.6768,17.5765,17.6495,294904.0
2016-01-04 12:30:00,19.31,19.51,19.27,19.46,514176.0,17.6221,17.8046,17.5856,17.759,514176.0
2016-01-04 13:00:00,19.46,19.6,19.43,19.5,519420.0,17.759,17.8867,17.7316,17.7955,519420.0
2016-01-04 13:30:00,19.49,19.57,19.47,19.48,225636.0,17.7864,17.8594,17.7681,17.7772,225636.0
2016-01-04 14:00:00,19.48,19.57,19.38,19.5,334152.0,17.7772,17.8594,17.686,17.7955,334152.0
2016-01-04 14:30:00,19.5,19.51,19.31,19.4,332632.0,17.7955,17.8046,17.6221,17.7042,332632.0
2016-01-04 15:00:00,19.4,19.4,19.22,19.27,499132.0,17.7042,17.7042,17.54,17.5856,499132.0
2016-01-04 15:30:00,19.28,19.83,19.28,19.83,1908572.0,17.5947,18.0966,17.5947,18.0966,1908572.0
2016-01-05 09:30:00,19.96,20.06,19.79,19.79,1238628.0,18.2153,18.3065,18.0601,18.0601,1238628.0
2016-01-05 10:00:00,19.8,19.83,19.66,19.66,773432.0,18.0693,18.0966,17.9415,17.9415,773432.0
2016-01-05 10:30:00,19.65,19.96,19.64,19.92,598348.0,17.9324,18.2153,17.9232,18.1788,598348.0
2016-01-05 11:00:00,19.91,19.95,19.71,19.78,453512.0,18.1696,18.2061,17.9871,18.051,453512.0
2016-01-05 11:30:00,19.75,19.86,19.74,19.78,318276.0,18.0236,18.124,18.0145,18.051,318276.0
2016-01-05 12:00:00,19.77,19.77,19.54,19.66,691888.0,18.0419,18.0419,17.832,17.9415,691888.0
2016-01-05 12:30:00,19.64,19.7,19.58,19.7,194312.0,17.9232,17.978,17.8685,17.978,194312.0
2016-01-05 13:00:00,19.7,19.78,19.63,19.7,452844.0,17.978,18.051,17.9141,17.978,452844.0
2016-01-05 13:30:00,19.7,19.97,19.69,19.9,531172.0,17.978,18.2244,17.9689,18.1605,531172.0
2016-01-05 14:00:00,19.91,20.09,19.84,20.03,423984.0,18.1696,18.3339,18.1058,18.2791,423984.0
2016-01-05 14:30:00,20.03,20.04,19.89,19.92,301008.0,18.2791,18.2883,18.1514,18.1788,301008.0
2016-01-05 15:00:00,19.91,19.93,19.75,19.9,365048.0,18.1696,18.1879,18.0236,18.1605,365048.0
2016-01-05 15:30:00,19.89,20.02,19.85,19.95,770280.0,18.1514,18.27,18.1149,18.2061,770280.0
2016-01-06 09:30:00,19.04,19.32,19.0,19.29,1715296.0,17.3757,17.6312,17.3392,17.6038,1715296.0
2016-01-06 10:00:00,19.28,19.43,19.15,19.42,1022380.0,17.5947,17.7316,17.4761,17.7225,1022380.0
2016-01-06 10:30:00,19.41,19.41,19.17,19.29,768968.0,17.7133,17.7133,17.4943,17.6038,768968.0
2016-01-06 11:00:00,19.29,19.54,19.29,19.48,745344.0,17.6038,17.832,17.6038,17.7772,745344.0
2016-01-06 11:30:00,19.48,19.52,19.31,19.32,579244.0,17.7772,17.8137,17.6221,17.6312,579244.0
2016-01-06 12:00:00,19.32,19.33,19.25,19.28,362040.0,17.6312,17.6403,17.5673,17.5947,362040.0
2016-01-06 12:30:00,19.26,19.44,19.26,19.3,432596.0,17.5765,17.7407,17.5765,17.613,432596.0
2016-01-06 13:00:00,19.29,19.32,19.17,19.21,407148.0,17.6038,17.6312,17.4943,17.5308,407148.0
2016-01-06 13:30:00,19.22,19.27,19.13,19.15,466632.0,17.54,17.5856,17.4578,17.4761,466632.0
2016-01-06 14:00:00,19.15,19.32,19.11,19.21,1162384.0,17.4761,17.6312,17.4396,17.5308,1162384.0
2016-01-06 14:30:00,19.21,19.24,18.83,18.86,1545748.0,17.5308,17.5582,17.184,17.2114,1545748.0
2016-01-06 15:00:00,18.85,19.1,18.81,19.08,1594428.0,17.2023,17.4304,17.1658,17.4122,1594428.0
2016-01-06 15:30:00,19.08,19.2,19.0,19.16,2573700.0,17.4122,17.5217,17.3392,17.4852,2573700.0
2016-01-07 09:30:00,18.15,18.53,18.07,18.4,2787380.0,16.5635,16.9103,16.4905,16.7916,2787380.0
2016-01-07 10:00:00,18.4,18.47,18.25,18.42,828332.0,16.7916,16.8555,16.6547,16.8099,828332.0
2016-01-07 10:30:00,18.45,18.76,18.45,18.71,948248.0,16.8373,17.1202,16.8373,17.0745,948248.0
2016-01-07 11:00:00,18.69,18.75,18.48,18.54,588068.0,17.0563,17.111,16.8646,16.9194,588068.0
2016-01-07 11:30:00,18.53,18.61,18.4,18.42,666448.0,16.9103,16.9833,16.7916,16.8099,666448.0
2016-01-07 12:00:00,18.4,18.49,18.36,18.38,271276.0,16.7916,16.8738,16.7551,16.7734,271276.0
2016-01-07 12:30:00,18.38,18.43,18.25,18.27,430616.0,16.7734,16.819,16.6547,16.673,430616.0
2016-01-07 13:00:00,18.27,18.28,17.92,18.01,1260116.0,16.673,16.6821,16.3536,16.4357,1260116.0
2016-01-07 13:30:00,18.0,18.01,17.76,17.91,1269644.0,16.4266,16.4357,16.2076,16.3445,1269644.0
2016-01-07 14:00:00,17.91,17.96,17.79,17.81,822860.0,16.3445,16.3901,16.235,16.2532,822860.0
2016-01-07 14:30:00,17.79,18.11,17.73,17.88,2385996.0,16.235,16.527,16.1802,16.3171,2385996.0
2016-01-07 15:00:00,17.88,17.98,17.67,17.67,1474404.0,16.3171,16.4083,16.1254,16.1254,1474404.0
2016-01-07 15:30:00,17.67,18.06,17.66,17.79,2479624.0,16.1254,16.4814,16.1163,16.235,2479624.0
2016-01-08 09:30:00,18.08,18.27,17.98,18.17,2765832.0,16.4996,16.673,16.4083,16.5817,2765832.0
2016-01-08 10:00:00,18.17,18.17,17.81,17.95,1397020.0,16.5817,16.5817,16.2532,16.381,1397020.0
2016-01-08 10:30:00,17.97,18.03,17.81,17.85,576792.0,16.3992,16.454,16.2532,16.2897,576792.0
2016-01-08 11:00:00,17.86,17.95,17.63,17.67,1019300.0,16.2988,16.381,16.0889,16.1254,1019300.0
2016-01-08 11:30:00,17.67,17.82,17.5,17.8,1300628.0,16.1254,16.2623,15.9703,16.2441,1300628.0
2016-01-08 12:00:00,17.81,18.0,17.76,17.99,1056424.0,16.2532,16.4266,16.2076,16.4175,1056424.0
2016-01-08 12:30:00,17.98,17.98,17.82,17.86,431812.0,16.4083,16.4083,16.2623,16.2988,431812.0
2016-01-08 13:00:00,17.86,17.92,17.66,17.72,365500.0,16.2988,16.3536,16.1163,16.1711,365500.0
2016-01-08 13:30:00,17.7,17.88,17.7,17.73,537416.0,16.1528,16.3171,16.1528,16.1802,537416.0
2016-01-08 14:00:00,17.74,17.84,17.59,17.59,536252.0,16.1893,16.2806,16.0524,16.0524,536252.0
2016-01-08 14:30:00,17.58,17.75,17.54,17.6,693800.0,16.0433,16.1984,16.0068,16.0616,693800.0
2016-01-08 15:00:00,17.59,17.67,17.46,17.49,660444.0,16.0524,16.1254,15.9338,15.9612,660444.0
2016-01-08 15:30:00,17.48,17.48,17.11,17.19,2150716.0,15.952,15.952,15.6144,15.6874,2150716.0
2016-01-11 09:30:00,17.5,17.6,17.2,17.25,2422732.0,15.9703,16.0616,15.6965,15.7422,2422732.0
2016-01-11 10:00:00,17.24,17.37,17.16,17.3,899876.0,15.733,15.8517,15.66,15.7878,899876.0
2016-01-11 10:30:00,17.31,17.45,17.05,17.08,1428256.0,15.7969,15.9247,15.5596,15.587,1428256.0
2016-01-11 11:00:00,17.07,17.18,16.97,17.11,1796100.0,15.5779,15.6783,15.4866,15.6144,1796100.0
2016-01-11 11:30:00,17.09,17.32,17.0,17.25,872980.0,15.5961,15.806,15.514,15.7422,872980.0
2016-01-11 12:00:00,17.25,17.26,16.99,17.02,711536.0,15.7422,15.7513,15.5049,15.5323,711536.0
2016-01-11 12:30:00,17.0,17.1,16.97,17.04,682184.0,15.514,15.6053,15.4866,15.5505,682184.0
2016-01-11 13:00:00,17.05,17.1,16.82,16.84,967928.0,15.5596,15.6053,15.3497,15.368,967928.0
2016-01-11 13:30:00,16.84,16.9,16.63,16.72,1093372.0,15.368,15.4227,15.1763,15.2585,1093372.0
2016-01-11 14:00:00,16.73,17.06,16.68,17.02,1374824.0,15.2676,15.5688,15.222,15.5323,1374824.0
2016-01-11 14:30:00,17.02,17.09,16.9,16.94,943868.0,15.5323,15.5961,15.4227,15.4593,943868.0
2016-01-11 15:00:00,16.96,17.21,16.75,17.18,1040628.0,15.4775,15.7056,15.2859,15.6783,1040628.0
2016-01-11 15:30:00,17.18,17.43,17.18,17.24,2624152.0,15.6783,15.9064,15.6783,15.733,2624152.0
2016-01-12 09:30:00,17.71,17.91,17.59,17.75,2398068.0,16.1619,16.3445,16.0524,16.1984,2398068.0
2016-01-12 10:00:00,17.76,17.8,17.47,17.52,1630704.0,16.2076,16.2441,15.9429,15.9886,1630704.0
2016-01-12 10:30:00,17.5,17.67,17.38,17.5,1306372.0,15.9703,16.1254,15.8608,15.9703,1306372.0
2016-01-12 11:00:00,17.5,17.54,17.28,17.33,1207820.0,15.9703,16.0068,15.7695,15.8152,1207820.0
2016-01-12 11:30:00,17.32,17.4,17.16,17.36,1443236.0,15.806,15.879,15.66,15.8425,1443236.0
2016-01-12 12:00:00,17.35,17.49,17.22,17.27,811960.0,15.8334,15.9612,15.7148,15.7604,811960.0
2016-01-12 12:30:00,17.25,17.3,17.07,17.15,1019092.0,15.7422,15.7878,15.5779,15.6509,1019092.0
2016-01-12 13:00:00,17.16,17.33,17.14,17.16,584788.0,15.66,15.8152,15.6418,15.66,584788.0
2016-01-12 13:30:00,17.15,17.35,17.11,17.18,648416.0,15.6509,15.8334,15.6144,15.6783,648416.0
2016-01-12 14:00:00,17.2,17.22,16.99,17.18,1057204.0,15.6965,15.7148,15.5049,15.6783,1057204.0
2016-01-12 14:30:00,17.15,17.47,17.15,17.45,888236.0,15.6509,15.9429,15.6509,15.9247,888236.0
2016-01-12 15:00:00,17.45,17.67,17.3,17.58,1371660.0,15.9247,16.1254,15.7878,16.0433,1371660.0
2016-01-12 15:30:00,17.58,17.76,17.52,17.65,1733132.0,16.0433,16.2076,15.9886,16.1072,1733132.0
2016-01-13 09:30:00,17.86,18.0,17.72,17.79,1993168.0,16.2988,16.4266,16.1711,16.235,1993168.0
2016-01-13 10:00:00,17.79,17.86,17.61,17.7,894360.0,16.235,16.2988,16.0707,16.1528,894360.0
2016-01-13 10:30:00,17.7,17.7,17.45,17.67,999776.0,16.1528,16.1528,15.9247,16.1254,999776.0
2016-01-13 11:00:00,17.66,17.72,17.46,17.59,542188.0,16.1163,16.1711,15.9338,16.0524,542188.0
2016-01-13 11:30:00,17.58,17.67,17.31,17.35,765128.0,16.0433,16.1254,15.7969,15.8334,765128.0
2016-01-13 12:00:00,17.34,17.41,17.29,17.38,505476.0,15.8243,15.8882,15.7787,15.8608,505476.0
2016-01-13 12:30:00,17.38,17.38,17.1,17.14,790400.0,15.8608,15.8608,15.6053,15.6418,790400.0
2016-01-13 13:00:00,17.13,17.21,17.01,17.01,516256.0,15.6326,15.7056,15.5231,15.5231,516256.0
2016-01-13 13:30:00,17.01,17.06,16.73,16.76,1421240.0,15.5231,15.5688,15.2676,15.295,1421240.0
2016-01-13 14:00:00,16.76,16.85,16.59,16.7,1298492.0,15.295,15.3771,15.1398,15.2402,1298492.0
2016-01-13 14:30:00,16.7,16.7,16.22,16.49,2496136.0,15.2402,15.2402,14.8022,15.0486,2496136.0
2016-01-13 15:00:00,16.5,16.7,16.38,16.59,1770032.0,15.0577,15.2402,14.9482,15.1398,1770032.0
2016-01-13 15:30:00,16.56,16.64,16.27,16.36,2196744.0,15.1125,15.1855,14.8478,14.9299,2196744.0
2016-01-14 09:30:00,16.54,16.58,16.07,16.11,3390908.0,15.0942,15.1307,14.6653,14.7018,3390908.0
2016-01-14 10:00:00,16.12,16.72,16.04,16.72,3543192.0,14.7109,15.2585,14.6379,15.2585,3543192.0
2016-01-14 10:30:00,16.72,17.08,16.66,16.86,3698056.0,15.2585,15.587,15.2037,15.3862,3698056.0
2016-01-14 11:00:00,16.86,16.95,16.68,16.76,1189696.0,15.3862,15.4684,15.222,15.295,1189696.0
2016-01-14 11:30:00,16.79,16.9,16.65,16.87,667348.0,15.3224,15.4227,15.1946,15.3954,667348.0
2016-01-14 12:00:00,16.91,16.99,16.77,16.93,673224.0,15.4319,15.5049,15.3041,15.4501,673224.0
2016-01-14 12:30:00,16.94,17.11,16.89,16.96,646964.0,15.4593,15.6144,15.4136,15.4775,646964.0
2016-01-14 13:00:00,16.94,17.25,16.92,17.22,1019424.0,15.4593,15.7422,15.441,15.7148,1019424.0
2016-01-14 13:30:00,17.23,17.26,17.09,17.22,560356.0,15.7239,15.7513,15.5961,15.7148,560356.0
2016-01-14 14:00:00,17.24,17.29,17.12,17.24,1001928.0,15.733,15.7787,15.6235,15.733,1001928.0
2016-01-14 14:30:00,17.24,17.43,17.2,17.4,906080.0,15.733,15.9064,15.6965,15.879,906080.0
2016-01-14 15:00:00,17.41,17.49,17.36,17.37,918488.0,15.8882,15.9612,15.8425,15.8517,918488.0
2016-01-14 15:30:00,17.37,17.38,17.08,17.13,1562472.0,15.8517,15.8608,15.587,15.6326,1562472.0
2016-01-15 09:30:00,15.75,16.26,15.72,15.96,3007368.0,14.3733,14.8387,14.3459,14.5649,3007368.0
2016-01-15 10:00:00,15.97,16.24,15.83,16.11,1371076.0,14.574,14.8204,14.4463,14.7018,1371076.0
2016-01-15 10:30:00,16.1,16.29,15.95,15.97,1275388.0,14.6927,14.8661,14.5558,14.574,1275388.0
2016-01-15 11:00:00,15.96,16.04,15.84,16.02,1278896.0,14.5649,14.6379,14.4554,14.6197,1278896.0
2016-01-15 11:30:00,16.01,16.07,15.81,15.89,986612.0,14.6105,14.6653,14.428,14.501,986612.0
2016-01-15 12:00:00,15.88,15.91,15.54,15.61,2072076.0,14.4919,14.5193,14.1816,14.2455,2072076.0
2016-01-15 12:30:00,15.62,15.75,15.43,15.74,2050816.0,14.2546,14.3733,14.0812,14.3641,2050816.0
2016-01-15 13:00:00,15.72,15.86,15.63,15.73,1300892.0,14.3459,14.4737,14.2638,14.355,1300892.0
2016-01-15 13:30:00,15.73,15.94,15.66,15.86,1343868.0,14.355,14.5467,14.2911,14.4737,1343868.0
2016-01-15 14:00:00,15.84,15.94,15.71,15.72,775920.0,14.4554,14.5467,14.3368,14.3459,775920.0
2016-01-15 14:30:00,15.72,16.16,15.67,16.13,1677220.0,14.3459,14.7474,14.3003,14.7201,1677220.0
2016-01-15 15:00:00,16.13,16.19,15.83,16.06,1694636.0,14.7201,14.7748,14.4463,14.6562,1694636.0
2016-01-15 15:30:00,16.06,16.13,15.94,16.04,2157104.0,14.6562,14.7201,14.5467,14.6379,2157104.0
2016-01-19 09:30:00,16.6,16.62,16.18,16.36,3252996.0,15.149,15.1672,14.7657,14.9299,3252996.0
2016-01-19 10:00:00,16.35,16.56,16.28,16.54,1376656.0,14.9208,15.1125,14.8569,15.0942,1376656.0
2016-01-19 10:30:00,16.55,16.59,16.27,16.27,1152572.0,15.1033,15.1398,14.8478,14.8478,1152572.0
2016-01-19 11:00:00,16.27,16.36,16.11,16.34,1089056.0,14.8478,14.9299,14.7018,14.9117,1089056.0
2016-01-19 11:30:00,16.34,16.46,16.31,16.32,766784.0,14.9117,15.0212,14.8843,14.8934,766784.0
2016-01-19 12:00:00,16.3,16.33,16.06,16.17,1155500.0,14.8752,14.9026,14.6562,14.7566,1155500.0
2016-01-19 12:30:00,16.16,16.26,16.05,16.14,441456.0,14.7474,14.8387,14.647,14.7292,441456.0
2016-01-19 13:00:00,16.15,16.23,16.06,16.08,492120.0,14.7383,14.8113,14.6562,14.6744,492120.0
2016-01-19 13:30:00,16.08,16.16,16.0,16.06,530776.0,14.6744,14.7474,14.6014,14.6562,530776.0
2016-01-19 14:00:00,16.04,16.07,15.72,15.84,822644.0,14.6379,14.6653,14.3459,14.4554,822644.0
2016-01-19 14:30:00,15.84,15.88,15.63,15.75,723164.0,14.4554,14.4919,14.2638,14.3733,723164.0
2016-01-19 15:00:00,15.74,16.09,15.72,16.09,839180.0,14.3641,14.6836,14.3459,14.6836,839180.0
2016-01-19 15:30:00,16.09,16.27,16.02,16.08,1430904.0,14.6836,14.8478,14.6197,14.6744,1430904.0
2016-01-20 09:30:00,15.33,15.52,15.06,15.09,3080176.0,13.99,14.1634,13.7436,13.771,3080176.0
2016-01-20 10:00:00,15.09,15.18,14.95,15.01,2269624.0,13.771,13.8531,13.6432,13.698,2269624.0
2016-01-20 10:30:00,14.99,15.22,14.63,14.63,2976508.0,13.6797,13.8896,13.3512,13.3512,2976508.0
2016-01-20 11:00:00,14.64,14.91,14.63,14.8,1618324.0,13.3603,13.6067,13.3512,13.5063,1618324.0
2016-01-20 11:30:00,14.83,14.94,14.61,14.67,1402872.0,13.5337,13.6341,13.3329,13.3877,1402872.0
2016-01-20 12:00:00,14.69,14.74,14.3,14.36,2408824.0,13.4059,13.4516,13.05,13.1048,2408824.0
2016-01-20 12:30:00,14.35,14.71,14.3,14.71,1528328.0,13.0956,13.4242,13.05,13.4242,1528328.0
2016-01-20 13:00:00,14.71,14.82,14.49,14.67,1250448.0,13.4242,13.5246,13.2234,13.3877,1250448.0
2016-01-20 13:30:00,14.65,15.19,14.65,15.09,2470820.0,13.3694,13.8622,13.3694,13.771,2470820.0
2016-01-20 14:00:00,15.08,15.22,14.93,15.05,1803908.0,13.7618,13.8896,13.6249,13.7345,1803908.0
2016-01-20 14:30:00,15.05,15.29,14.92,15.18,1213500.0,13.7345,13.9535,13.6158,13.8531,1213500.0
2016-01-20 15:00:00,15.2,15.95,15.12,15.91,2453284.0,13.8713,14.5558,13.7983,14.5193,2453284.0
2016-01-20 15:30:00,15.9,15.94,15.44,15.51,3287608.0,14.5102,14.5467,14.0904,14.1542,3287608.0
2016-01-21 09:30:00,15.64,15.74,15.23,15.33,2803876.0,14.2729,14.3641,13.8987,13.99,2803876.0
2016-01-21 10:00:00,15.34,15.9,15.33,15.82,2030984.0,13.9991,14.5102,13.99,14.4372,2030984.0
2016-01-21 10:30:00,15.84,16.04,15.73,15.79,1070160.0,14.4554,14.6379,14.355,14.4098,1070160.0
2016-01-21 11:00:00,15.8,16.06,15.69,15.81,926716.0,14.4189,14.6562,14.3185,14.428,926716.0
2016-01-21 11:30:00,15.83,16.13,15.82,16.1,780660.0,14.4463,14.7201,14.4372,14.6927,780660.0
2016-01-21 12:00:00,16.14,16.28,16.08,16.19,1549468.0,14.7292,14.8569,14.6744,14.7748,1549468.0
2016-01-21 12:30:00,16.18,16.21,16.05,16.09,872180.0,14.7657,14.7931,14.647,14.6836,872180.0
2016-01-21 13:00:00,16.11,16.21,15.87,15.87,930888.0,14.7018,14.7931,14.4828,14.4828,930888.0
2016-01-21 13:30:00,15.87,15.99,15.77,15.88,1710600.0,14.4828,14.5923,14.3915,14.4919,1710600.0
2016-01-21 14:00:00,15.91,15.93,15.51,15.68,1541356.0,14.5193,14.5375,14.1542,14.3094,1541356.0
2016-01-21 14:30:00,15.67,15.94,15.67,15.9,850300.0,14.3003,14.5467,14.3003,14.5102,850300.0
2016-01-21 15:00:00,15.89,15.89,15.64,15.8,795840.0,14.501,14.501,14.2729,14.4189,795840.0
2016-01-21 15:30:00,15.81,15.98,15.72,15.73,2087904.0,14.428,14.5832,14.3459,14.355,2087904.0
2016-01-22 09:30:00,16.5,16.65,16.38,16.64,2314252.0,15.0577,15.1946,14.9482,15.1855,2314252.0
2016-01-22 10:00:00,16.64,16.71,16.57,16.61,1251984.0,15.1855,15.2494,15.1216,15.1581,1251984.0
2016-01-22 10:30:00,16.64,16.68,16.44,16.45,924292.0,15.1855,15.222,15.003,15.0121,924292.0
2016-01-22 11:00:00,16.47,16.53,16.36,16.5,777248.0,15.0303,15.0851,14.9299,15.0577,777248.0
2016-01-22 11:30:00,16.5,16.5,16.29,16.34,1168888.0,15.0577,15.0577,14.8661,14.9117,1168888.0
2016-01-22 12:00:00,16.33,16.51,16.33,16.46,692080.0,14.9026,15.0668,14.9026,15.0212,692080.0
2016-01-22 12:30:00,16.45,16.57,16.43,16.55,478380.0,15.0121,15.1216,14.9938,15.1033,478380.0
2016-01-22 13:00:00,16.55,16.61,16.47,16.55,612488.0,15.1033,15.1581,15.0303,15.1033,612488.0
2016-01-22 13:30:00,16.56,16.68,16.55,16.67,325044.0,15.1125,15.222,15.1033,15.2129,325044.0
2016-01-22 14:00:00,16.66,16.76,16.63,16.64,751788.0,15.2037,15.295,15.1763,15.1855,751788.0
2016-01-22 14:30:00,16.63,16.66,16.53,16.63,690872.0,15.1763,15.2037,15.0851,15.1763,690872.0
2016-01-22 15:00:00,16.65,16.66,16.5,16.61,611820.0,15.1946,15.2037,15.0577,15.1581,611820.0
2016-01-22 15:30:00,16.61,16.72,16.54,16.69,1601488.0,15.1581,15.2585,15.0942,15.2311,1601488.0
2016-01-25 09:30:00,16.55,16.59,16.37,16.43,1382256.0,15.1033,15.1398,14.9391,14.9938,1382256.0
2016-01-25 10:00:00,16.45,16.6,16.37,16.48,1205664.0,15.0121,15.149,14.9391,15.0395,1205664.0
2016-01-25 10:30:00,16.47,16.52,16.32,16.37,439492.0,15.0303,15.076,14.8934,14.9391,439492.0
2016-01-25 11:00:00,16.36,16.4,16.23,16.39,971208.0,14.9299,14.9665,14.8113,14.9573,971208.0
2016-01-25 11:30:00,16.38,16.43,16.29,16.37,474676.0,14.9482,14.9938,14.8661,14.9391,474676.0
2016-01-25 12:00:00,16.37,16.43,16.32,16.38,336384.0,14.9391,14.9938,14.8934,14.9482,336384.0
2016-01-25 12:30:00,16.37,16.48,16.35,16.46,469044.0,14.9391,15.0395,14.9208,15.0212,469044.0
2016-01-25 13:00:00,16.47,16.59,16.47,16.51,632380.0,15.0303,15.1398,15.0303,15.0668,632380.0
2016-01-25 13:30:00,16.52,16.55,16.34,16.34,440096.0,15.076,15.1033,14.9117,14.9117,440096.0
2016-01-25 14:00:00,16.32,16.41,16.28,16.36,385256.0,14.8934,14.9756,14.8569,14.9299,385256.0
2016-01-25 14:30:00,16.36,16.37,16.25,16.3,370392.0,14.9299,14.9391,14.8296,14.8752,370392.0
2016-01-25 15:00:00,16.3,16.35,16.03,16.05,1147596.0,14.8752,14.9208,14.6288,14.647,1147596.0
2016-01-25 15:30:00,16.04,16.08,15.88,15.94,1968608.0,14.6379,14.6744,14.4919,14.5467,1968608.0
2016-01-26 09:30:00,16.13,16.32,16.05,16.09,1361872.0,14.7201,14.8934,14.647,14.6836,1361872.0
2016-01-26 10:00:00,16.13,16.48,16.13,16.39,983188.0,14.7201,15.0395,14.7201,14.9573,983188.0
2016-01-26 10:30:00,16.4,16.52,16.38,16.4,439044.0,14.9665,15.076,14.9482,14.9665,439044.0
2016-01-26 11:00:00,16.4,16.53,16.4,16.48,306464.0,14.9665,15.0851,14.9665,15.0395,306464.0
2016-01-26 11:30:00,16.43,16.48,16.35,16.43,273380.0,14.9938,15.0395,14.9208,14.9938,273380.0
2016-01-26 12:00:00,16.45,16.64,16.44,16.62,542572.0,15.0121,15.1855,15.003,15.1672,542572.0
2016-01-26 12:30:00,16.63,16.66,16.55,16.58,334336.0,15.1763,15.2037,15.1033,15.1307,334336.0
2016-01-26 13:00:00,16.59,16.67,16.54,16.62,293500.0,15.1398,15.2129,15.0942,15.1672,293500.0
2016-01-26 13:30:00,16.61,16.61,16.55,16.57,174088.0,15.1581,15.1581,15.1033,15.1216,174088.0
2016-01-26 14:00:00,16.55,16.56,16.44,16.46,420884.0,15.1033,15.1125,15.003,15.0212,420884.0
2016-01-26 14:30:00,16.46,16.55,16.41,16.48,355440.0,15.0212,15.1033,14.9756,15.0395,355440.0
2016-01-26 15:00:00,16.47,16.51,16.38,16.43,808176.0,15.0303,15.0668,14.9482,14.9938,808176.0
2016-01-26 15:30:00,16.43,16.61,16.4,16.59,1494424.0,14.9938,15.1581,14.9665,15.1398,1494424.0
2016-01-27 09:30:00,16.43,16.53,16.36,16.42,1112776.0,14.9938,15.0851,14.9299,14.9847,1112776.0
2016-01-27 10:00:00,16.42,16.45,16.16,16.19,888636.0,14.9847,15.0121,14.7474,14.7748,888636.0
2016-01-27 10:30:00,16.2,16.43,16.18,16.33,662832.0,14.7839,14.9938,14.7657,14.9026,662832.0
2016-01-27 11:00:00,16.33,16.52,16.29,16.52,585064.0,14.9026,15.076,14.8661,15.076,585064.0
2016-01-27 11:30:00,16.52,16.86,16.5,16.8,806088.0,15.076,15.3862,15.0577,15.3315,806088.0
2016-01-27 12:00:00,16.79,16.94,16.78,16.83,572608.0,15.3224,15.4593,15.3132,15.3589,572608.0
2016-01-27 12:30:00,16.83,16.84,16.73,16.73,311792.0,15.3589,15.368,15.2676,15.2676,311792.0
2016-01-27 13:00:00,16.74,16.82,16.69,16.7,253064.0,15.2767,15.3497,15.2311,15.2402,253064.0
2016-01-27 13:30:00,16.73,16.8,16.65,16.8,274544.0,15.2676,15.3315,15.1946,15.3315,274544.0
2016-01-27 14:00:00,16.77,16.93,16.31,16.54,2038804.0,15.3041,15.4501,14.8843,15.0942,2038804.0
2016-01-27 14:30:00,16.51,16.56,16.11,16.16,1293076.0,15.0668,15.1125,14.7018,14.7474,1293076.0
2016-01-27 15:00:00,16.16,16.17,15.77,15.94,1351968.0,14.7474,14.7566,14.3915,14.5467,1351968.0
2016-01-27 15:30:00,15.94,16.11,15.89,16.05,1273912.0,14.5467,14.7018,14.501,14.647,1273912.0
2016-01-28 09:30:00,16.53,16.58,16.36,16.45,1256436.0,15.0851,15.1307,14.9299,15.0121,1256436.0
2016-01-28 10:00:00,16.44,16.45,15.95,15.95,1001864.0,15.003,15.0121,14.5558,14.5558,1001864.0
2016-01-28 10:30:00,15.97,16.14,15.8,16.11,635016.0,14.574,14.7292,14.4189,14.7018,635016.0
2016-01-28 11:00:00,16.11,16.33,16.1,16.18,658092.0,14.7018,14.9026,14.6927,14.7657,658092.0
2016-01-28 11:30:00,16.18,16.2,15.97,15.97,585452.0,14.7657,14.7839,14.574,14.574,585452.0
2016-01-28 12:00:00,15.95,16.33,15.95,16.32,566940.0,14.5558,14.9026,14.5558,14.8934,566940.0
2016-01-28 12:30:00,16.33,16.46,16.3,16.34,686068.0,14.9026,15.0212,14.8752,14.9117,686068.0
2016-01-28 13:00:00,16.33,16.4,16.11,16.26,721556.0,14.9026,14.9665,14.7018,14.8387,721556.0
2016-01-28 13:30:00,16.26,16.38,16.19,16.21,361380.0,14.8387,14.9482,14.7748,14.7931,361380.0
2016-01-28 14:00:00,16.19,16.44,16.19,16.44,295264.0,14.7748,15.003,14.7748,15.003,295264.0
2016-01-28 14:30:00,16.44,16.48,16.25,16.32,303800.0,15.003,15.0395,14.8296,14.8934,303800.0
2016-01-28 15:00:00,16.3,16.43,16.27,16.32,546252.0,14.8752,14.9938,14.8478,14.8934,546252.0
2016-01-28 15:30:00,16.32,16.44,16.25,16.3,850112.0,14.8934,15.003,14.8296,14.8752,850112.0
2016-01-29 09:30:00,16.52,16.85,16.49,16.83,1843968.0,15.076,15.3771,15.0486,15.3589,1843968.0
2016-01-29 10:00:00,16.83,16.96,16.8,16.82,877536.0,15.3589,15.4775,15.3315,15.3497,877536.0
2016-01-29 10:30:00,16.81,16.86,16.74,16.79,474292.0,15.3406,15.3862,15.2767,15.3224,474292.0
2016-01-29 11:00:00,16.8,16.93,16.79,16.85,323952.0,15.3315,15.4501,15.3224,15.3771,323952.0
2016-01-29 11:30:00,16.85,17.04,16.79,17.02,758160.0,15.3771,15.5505,15.3224,15.5323,758160.0
2016-01-29 12:00:00,17.02,17.13,16.98,17.11,462476.0,15.5323,15.6326,15.4958,15.6144,462476.0
2016-01-29 12:30:00,17.12,17.17,17.08,17.16,379308.0,15.6235,15.6691,15.587,15.66,379308.0
2016-01-29 13:00:00,17.15,17.16,17.09,17.14,241044.0,15.6509,15.66,15.5961,15.6418,241044.0
2016-01-29 13:30:00,17.15,17.24,17.11,17.19,497572.0,15.6509,15.733,15.6144,15.6874,497572.0
2016-01-29 14:00:00,17.18,17.25,17.1,17.25,333544.0,15.6783,15.7422,15.6053,15.7422,333544.0
2016-01-29 14:30:00,17.25,17.28,17.16,17.2,499248.0,15.7422,15.7695,15.66,15.6965,499248.0
2016-01-29 15:00:00,17.2,17.36,17.18,17.35,626792.0,15.6965,15.8425,15.6783,15.8334,626792.0
2016-01-29 15:30:00,17.35,17.49,17.31,17.48,2218476.0,15.8334,15.9612,15.7969,15.952,2218476.0
2016-02-01 09:30:00,17.16,17.25,17.06,17.12,1455812.0,15.66,15.7422,15.5688,15.6235,1455812.0
2016-02-01 10:00:00,17.13,17.25,16.98,17.12,1440112.0,15.6326,15.7422,15.4958,15.6235,1440112.0
2016-02-01 10:30:00,17.13,17.34,17.11,17.31,618852.0,15.6326,15.8243,15.6144,15.7969,618852.0
2016-02-01 11:00:00,17.3,17.34,17.21,17.31,653444.0,15.7878,15.8243,15.7056,15.7969,653444.0
2016-02-01 11:30:00,17.32,17.41,17.29,17.35,391292.0,15.806,15.8882,15.7787,15.8334,391292.0
2016-02-01 12:00:00,17.35,17.37,17.19,17.2,393712.0,15.8334,15.8517,15.6874,15.6965,393712.0
2016-02-01 12:30:00,17.2,17.25,17.14,17.16,282808.0,15.6965,15.7422,15.6418,15.66,282808.0
2016-02-01 13:00:00,17.18,17.33,17.16,17.33,420060.0,15.6783,15.8152,15.66,15.8152,420060.0
2016-02-01 13:30:00,17.33,17.36,17.26,17.35,424400.0,15.8152,15.8425,15.7513,15.8334,424400.0
2016-02-01 14:00:00,17.35,17.41,17.25,17.41,596952.0,15.8334,15.8882,15.7422,15.8882,596952.0
2016-02-01 14:30:00,17.41,17.54,17.39,17.52,958776.0,15.8882,16.0068,15.8699,15.9886,958776.0
2016-02-01 15:00:00,17.51,17.71,17.45,17.7,864484.0,15.9794,16.1619,15.9247,16.1528,864484.0
2016-02-01 15:30:00,17.7,17.72,17.47,17.47,1251464.0,16.1528,16.1711,15.9429,15.9429,1251464.0
2016-02-02 09:30:00,17.01,17.01,16.71,16.79,1838920.0,15.5231,15.5231,15.2494,15.3224,1838920.0
2016-02-02 10:00:00,16.8,16.9,16.68,16.78,1004164.0,15.3315,15.4227,15.222,15.3132,1004164.0
2016-02-02 10:30:00,16.77,16.84,16.72,16.75,608340.0,15.3041,15.368,15.2585,15.2859,608340.0
2016-02-02 11:00:00,16.76,16.93,16.73,16.86,517564.0,15.295,15.4501,15.2676,15.3862,517564.0
2016-02-02 11:30:00,16.87,16.95,16.73,16.73,744588.0,15.3954,15.4684,15.2676,15.2676,744588.0
2016-02-02 12:00:00,16.74,16.76,16.56,16.66,993364.0,15.2767,15.295,15.1125,15.2037,993364.0
2016-02-02 12:30:00,16.67,16.77,16.62,16.69,402260.0,15.2129,15.3041,15.1672,15.2311,402260.0
2016-02-02 13:00:00,16.7,16.72,16.6,16.72,379632.0,15.2402,15.2585,15.149,15.2585,379632.0
2016-02-02 13:30:00,16.69,16.69,16.5,16.5,960600.0,15.2311,15.2311,15.0577,15.0577,960600.0
2016-02-02 14:00:00,16.5,16.6,16.44,16.46,721748.0,15.0577,15.149,15.003,15.0212,721748.0
2016-02-02 14:30:00,16.46,16.66,16.44,16.48,702904.0,15.0212,15.2037,15.003,15.0395,702904.0
2016-02-02 15:00:00,16.48,16.52,16.36,16.48,1046140.0,15.0395,15.076,14.9299,15.0395,1046140.0
2016-02-02 15:30:00,16.49,16.62,16.48,16.52,1383596.0,15.0486,15.1672,15.0395,15.076,1383596.0
2016-02-03 09:30:00,16.86,16.87,16.48,16.51,3220068.0,15.3862,15.3954,15.0395,15.0668,3220068.0
2016-02-03 10:00:00,16.5,16.5,15.9,15.91,3228248.0,15.0577,15.0577,14.5102,14.5193,3228248.0
2016-02-03 10:30:00,15.9,16.24,15.73,16.2,2863004.0,14.5102,14.8204,14.355,14.7839,2863004.0
2016-02-03 11:00:00,16.21,16.31,15.9,16.25,2474528.0,14.7931,14.8843,14.5102,14.8296,2474528.0
2016-02-03 11:30:00,16.25,16.43,16.11,16.28,2443628.0,14.8296,14.9938,14.7018,14.8569,2443628.0
2016-02-03 12:00:00,16.29,16.38,16.18,16.27,1244560.0,14.8661,14.9482,14.7657,14.8478,1244560.0
2016-02-03 12:30:00,16.25,16.29,16.07,16.27,833828.0,14.8296,14.8661,14.6653,14.8478,833828.0
2016-02-03 13:00:00,16.26,16.34,16.12,16.17,779996.0,14.8387,14.9117,14.7109,14.7566,779996.0
2016-02-03 13:30:00,16.15,16.15,15.96,15.96,970272.0,14.7383,14.7383,14.5649,14.5649,970272.0
2016-02-03 14:00:00,15.95,16.68,15.95,16.61,2411516.0,14.5558,15.222,14.5558,15.1581,2411516.0
2016-02-03 14:30:00,16.6,16.85,16.53,16.82,1820464.0,15.149,15.3771,15.0851,15.3497,1820464.0
2016-02-03 15:00:00,16.82,16.93,16.65,16.65,1503516.0,15.3497,15.4501,15.1946,15.1946,1503516.0
2016-02-03 15:30:00,16.65,16.8,16.56,16.8,2080356.0,15.1946,15.3315,15.1125,15.3315,2080356.0
2016-02-04 09:30:00,16.66,16.83,16.47,16.74,2010996.0,15.2037,15.3589,15.0303,15.2767,2010996.0
2016-02-04 10:00:00,16.73,17.08,16.51,17.05,1212708.0,15.2676,15.587,15.0668,15.5596,1212708.0
2016-02-04 10:30:00,17.05,17.2,16.99,17.16,1079268.0,15.5596,15.6965,15.5049,15.66,1079268.0
2016-02-04 11:00:00,17.17,17.18,16.74,16.78,1159044.0,15.6691,15.6783,15.2767,15.3132,1159044.0
2016-02-04 11:30:00,16.78,16.82,16.55,16.66,578160.0,15.3132,15.3497,15.1033,15.2037,578160.0
2016-02-04 12:00:00,16.65,16.92,16.61,16.78,879008.0,15.1946,15.441,15.1581,15.3132,879008.0
2016-02-04 12:30:00,16.79,16.96,16.72,16.8,351716.0,15.3224,15.4775,15.2585,15.3315,351716.0
2016-02-04 13:00:00,16.8,17.0,16.79,16.92,473228.0,15.3315,15.514,15.3224,15.441,473228.0
2016-02-04 13:30:00,16.9,16.99,16.7,16.74,503384.0,15.4227,15.5049,15.2402,15.2767,503384.0
2016-02-04 14:00:00,16.75,16.77,16.61,16.65,882828.0,15.2859,15.3041,15.1581,15.1946,882828.0
2016-02-04 14:30:00,16.64,16.76,16.57,16.76,614244.0,15.1855,15.295,15.1216,15.295,614244.0
2016-02-04 15:00:00,16.75,16.86,16.64,16.74,798436.0,15.2859,15.3862,15.1855,15.2767,798436.0
2016-02-04 15:30:00,16.75,16.9,16.68,16.88,1330960.0,15.2859,15.4227,15.222,15.4045,1330960.0
2016-02-05 09:30:00,16.73,16.75,16.39,16.48,1286064.0,15.2676,15.2859,14.9573,15.0395,1286064.0
2016-02-05 10:00:00,16.5,16.62,16.23,16.27,1380772.0,15.0577,15.1672,14.8113,14.8478,1380772.0
2016-02-05 10:30:00,16.26,16.46,16.18,16.19,1117696.0,14.8387,15.0212,14.7657,14.7748,1117696.0
2016-02-05 11:00:00,16.2,16.24,15.94,16.05,1078896.0,14.7839,14.8204,14.5467,14.647,1078896.0
2016-02-05 11:30:00,16.06,16.15,15.97,16.14,917704.0,14.6562,14.7383,14.574,14.7292,917704.0
2016-02-05 12:00:00,16.15,16.22,16.03,16.16,607880.0,14.7383,14.8022,14.6288,14.7474,607880.0
2016-02-05 12:30:00,16.16,16.26,16.02,16.09,589788.0,14.7474,14.8387,14.6197,14.6836,589788.0
2016-02-05 13:00:00,16.08,16.2,16.06,16.18,495872.0,14.6744,14.7839,14.6562,14.7657,495872.0
2016-02-05 13:30:00,16.17,16.17,15.91,15.97,976624.0,14.7566,14.7566,14.5193,14.574,976624.0
2016-02-05 14:00:00,15.99,16.03,15.8,15.84,854556.0,14.5923,14.6288,14.4189,14.4554,854556.0
2016-02-05 14:30:00,15.84,15.96,15.82,15.85,775876.0,14.4554,14.5649,14.4372,14.4645,775876.0
2016-02-05 15:00:00,15.85,15.95,15.73,15.9,1181248.0,14.4645,14.5558,14.355,14.5102,1181248.0
2016-02-05 15:30:00,15.9,15.94,15.76,15.94,1347460.0,14.5102,14.5467,14.3824,14.5467,1347460.0
2016-02-08 09:30:00,15.37,15.4,15.0,15.09,2802684.0,14.0265,14.0539,13.6888,13.771,2802684.0
2016-02-08 10:00:00,15.06,15.19,14.9,14.95,1652684.0,13.7436,13.8622,13.5976,13.6432,1652684.0
2016-02-08 10:30:00,14.95,15.16,14.93,14.97,1277084.0,13.6432,13.8348,13.6249,13.6615,1277084.0
2016-02-08 11:00:00,14.98,15.03,14.75,14.94,1093320.0,13.6706,13.7162,13.4607,13.6341,1093320.0
2016-02-08 11:30:00,14.92,14.97,14.77,14.97,1067868.0,13.6158,13.6615,13.4789,13.6615,1067868.0
2016-02-08 12:00:00,14.98,15.11,14.95,15.05,614972.0,13.6706,13.7892,13.6432,13.7345,614972.0
2016-02-08 12:30:00,15.06,15.13,14.98,14.99,870660.0,13.7436,13.8075,13.6706,13.6797,870660.0
2016-02-08 13:00:00,15.01,15.01,14.79,14.85,597820.0,13.698,13.698,13.4972,13.5519,597820.0
2016-02-08 13:30:00,14.84,14.9,14.68,14.68,862620.0,13.5428,13.5976,13.3968,13.3968,862620.0
2016-02-08 14:00:00,14.68,14.81,14.65,14.71,798468.0,13.3968,13.5154,13.3694,13.4242,798468.0
2016-02-08 14:30:00,14.71,14.85,14.62,14.76,1069904.0,13.4242,13.5519,13.342,13.4698,1069904.0
2016-02-08 15:00:00,14.75,15.06,14.74,15.0,1275052.0,13.4607,13.7436,13.4516,13.6888,1275052.0
2016-02-08 15:30:00,15.02,15.45,15.02,15.27,2601796.0,13.7071,14.0995,13.7071,13.9352,2601796.0
2016-02-09 09:30:00,14.76,15.38,14.73,15.23,2911192.0,13.4698,14.0356,13.4424,13.8987,2911192.0
2016-02-09 10:00:00,15.24,15.49,15.2,15.24,1747468.0,13.9079,14.136,13.8713,13.9079,1747468.0
2016-02-09 10:30:00,15.24,15.24,14.93,14.96,1129940.0,13.9079,13.9079,13.6249,13.6523,1129940.0
2016-02-09 11:00:00,14.94,15.35,14.94,15.32,954624.0,13.6341,14.0082,13.6341,13.9809,954624.0
2016-02-09 11:30:00,15.3,15.34,15.06,15.07,710024.0,13.9626,13.9991,13.7436,13.7527,710024.0
2016-02-09 12:00:00,15.08,15.19,15.0,15.08,548088.0,13.7618,13.8622,13.6888,13.7618,548088.0
2016-02-09 12:30:00,15.05,15.15,14.97,15.02,349440.0,13.7345,13.8257,13.6615,13.7071,349440.0
2016-02-09 13:00:00,15.01,15.05,14.82,14.9,425756.0,13.698,13.7345,13.5246,13.5976,425756.0
2016-02-09 13:30:00,14.92,15.06,14.86,15.02,654892.0,13.6158,13.7436,13.5611,13.7071,654892.0
2016-02-09 14:00:00,15.04,15.26,15.03,15.08,749912.0,13.7253,13.9261,13.7162,13.7618,749912.0
2016-02-09 14:30:00,15.11,15.41,15.11,15.35,850076.0,13.7892,14.063,13.7892,14.0082,850076.0
2016-02-09 15:00:00,15.35,15.65,15.26,15.32,1655760.0,14.0082,14.282,13.9261,13.9809,1655760.0
2016-02-09 15:30:00,15.3,15.45,15.18,15.26,1182696.0,13.9626,14.0995,13.8531,13.9261,1182696.0
2016-02-10 09:30:00,15.52,15.71,15.45,15.69,1586184.0,14.1634,14.3368,14.0995,14.3185,1586184.0
2016-02-10 10:00:00,15.7,15.83,15.6,15.76,1162380.0,14.3276,14.4463,14.2364,14.3824,1162380.0
2016-02-10 10:30:00,15.76,15.99,15.55,15.59,2050512.0,14.3824,14.5923,14.1908,14.2273,2050512.0
2016-02-10 11:00:00,15.63,15.7,15.48,15.54,1191728.0,14.2638,14.3276,14.1269,14.1816,1191728.0
2016-02-10 11:30:00,15.54,15.64,15.39,15.58,886616.0,14.1816,14.2729,14.0447,14.2181,886616.0
2016-02-10 12:00:00,15.6,15.69,15.48,15.65,430072.0,14.2364,14.3185,14.1269,14.282,430072.0
2016-02-10 12:30:00,15.68,15.83,15.62,15.8,565160.0,14.3094,14.4463,14.2546,14.4189,565160.0
2016-02-10 13:00:00,15.8,15.82,15.62,15.65,537964.0,14.4189,14.4372,14.2546,14.282,537964.0
2016-02-10 13:30:00,15.65,15.72,15.57,15.62,267784.0,14.282,14.3459,14.209,14.2546,267784.0
2016-02-10 14:00:00,15.62,15.72,15.6,15.65,612656.0,14.2546,14.3459,14.2364,14.282,612656.0
2016-02-10 14:30:00,15.65,15.73,15.47,15.51,717736.0,14.282,14.355,14.1177,14.1542,717736.0
2016-02-10 15:00:00,15.52,15.69,15.32,15.32,1093624.0,14.1634,14.3185,13.9809,13.9809,1093624.0
2016-02-10 15:30:00,15.35,15.38,15.2,15.24,1359776.0,14.0082,14.0356,13.8713,13.9079,1359776.0
2016-02-11 09:30:00,14.51,14.9,14.47,14.81,2312432.0,13.2417,13.5976,13.2052,13.5154,2312432.0
2016-02-11 10:00:00,14.81,14.89,14.58,14.61,1152512.0,13.5154,13.5884,13.3055,13.3329,1152512.0
2016-02-11 10:30:00,14.6,14.69,14.46,14.49,1434040.0,13.3238,13.4059,13.196,13.2234,1434040.0
2016-02-11 11:00:00,14.5,14.57,14.36,14.38,1229892.0,13.2325,13.2964,13.1048,13.123,1229892.0
2016-02-11 11:30:00,14.36,14.52,14.28,14.46,1788948.0,13.1048,13.2508,13.0318,13.196,1788948.0
2016-02-11 12:00:00,14.46,14.56,14.37,14.45,869592.0,13.196,13.2873,13.1139,13.1869,869592.0
2016-02-11 12:30:00,14.43,14.59,14.35,14.54,673120.0,13.1687,13.3147,13.0956,13.269,673120.0
2016-02-11 13:00:00,14.55,14.65,14.49,14.53,1935320.0,13.2782,13.3694,13.2234,13.2599,1935320.0
2016-02-11 13:30:00,14.52,14.6,14.38,14.43,1264316.0,13.2508,13.3238,13.123,13.1687,1264316.0
2016-02-11 14:00:00,14.41,14.47,14.28,14.3,808492.0,13.1504,13.2052,13.0318,13.05,808492.0
2016-02-11 14:30:00,14.28,14.88,14.22,14.71,4209676.0,13.0318,13.5793,12.977,13.4242,4209676.0
2016-02-11 15:00:00,14.71,14.77,14.5,14.76,1388932.0,13.4242,13.4789,13.2325,13.4698,1388932.0
2016-02-11 15:30:00,14.75,14.94,14.65,14.68,2179052.0,13.4607,13.6341,13.3694,13.3968,2179052.0
2016-02-12 09:30:00,15.15,15.19,14.95,14.99,1610180.0,13.8257,13.8622,13.6432,13.6797,1610180.0
2016-02-12 10:00:00,14.98,15.16,14.91,15.13,935064.0,13.6706,13.8348,13.6067,13.8075,935064.0
2016-02-12 10:30:00,15.12,15.18,15.06,15.1,793036.0,13.7983,13.8531,13.7436,13.7801,793036.0
2016-02-12 11:00:00,15.11,15.38,15.09,15.37,1164220.0,13.7892,14.0356,13.771,14.0265,1164220.0
2016-02-12 11:30:00,15.38,15.42,15.28,15.31,744844.0,14.0356,14.0721,13.9444,13.9717,744844.0
2016-02-12 12:00:00,15.31,15.39,15.29,15.37,378940.0,13.9717,14.0447,13.9535,14.0265,378940.0
2016-02-12 12:30:00,15.35,15.39,15.31,15.32,380912.0,14.0082,14.0447,13.9717,13.9809,380912.0
2016-02-12 13:00:00,15.31,15.35,15.19,15.24,630544.0,13.9717,14.0082,13.8622,13.9079,630544.0
2016-02-12 13:30:00,15.25,15.31,15.22,15.26,495280.0,13.917,13.9717,13.8896,13.9261,495280.0
2016-02-12 14:00:00,15.26,15.44,15.25,15.42,780928.0,13.9261,14.0904,13.917,14.0721,780928.0
2016-02-12 14:30:00,15.42,15.47,15.38,15.44,468096.0,14.0721,14.1177,14.0356,14.0904,468096.0
2016-02-12 15:00:00,15.44,15.54,15.42,15.54,787288.0,14.0904,14.1816,14.0721,14.1816,787288.0
2016-02-12 15:30:00,15.52,15.55,15.4,15.55,1231104.0,14.1634,14.1908,14.0539,14.1908,1231104.0
2016-02-16 09:30:00,16.09,16.15,15.93,15.97,1701360.0,14.6836,14.7383,14.5375,14.574,1701360.0
2016-02-16 10:00:00,15.96,16.02,15.85,15.92,668832.0,14.5649,14.6197,14.4645,14.5284,668832.0
2016-02-16 10:30:00,15.93,16.04,15.88,15.92,740228.0,14.5375,14.6379,14.4919,14.5284,740228.0
2016-02-16 11:00:00,15.9,15.95,15.8,15.93,659856.0,14.5102,14.5558,14.4189,14.5375,659856.0
2016-02-16 11:30:00,15.94,16.12,15.93,16.11,487284.0,14.5467,14.7109,14.5375,14.7018,487284.0
2016-02-16 12:00:00,16.12,16.21,16.11,16.16,524400.0,14.7109,14.7931,14.7018,14.7474,524400.0
2016-02-16 12:30:00,16.18,16.25,16.1,16.25,309424.0,14.7657,14.8296,14.6927,14.8296,309424.0
2016-02-16 13:00:00,16.25,16.32,16.25,16.26,826832.0,14.8296,14.8934,14.8296,14.8387,826832.0
2016-02-16 13:30:00,16.26,16.28,16.22,16.25,313884.0,14.8387,14.8569,14.8022,14.8296,313884.0
2016-02-16 14:00:00,16.26,16.32,16.25,16.31,320088.0,14.8387,14.8934,14.8296,14.8843,320088.0
2016-02-16 14:30:00,16.31,16.34,16.23,16.25,243880.0,14.8843,14.9117,14.8113,14.8296,243880.0
2016-02-16 15:00:00,16.26,16.31,16.18,16.31,454564.0,14.8387,14.8843,14.7657,14.8843,454564.0
2016-02-16 15:30:00,16.31,16.33,16.18,16.33,815304.0,14.8843,14.9026,14.7657,14.9026,815304.0
2016-02-17 09:30:00,16.7,16.84,16.65,16.76,2879788.0,15.2402,15.368,15.1946,15.295,2879788.0
2016-02-17 10:00:00,16.78,17.01,16.78,17.01,1438080.0,15.3132,15.5231,15.3132,15.5231,1438080.0
2016-02-17 10:30:00,17.01,17.07,16.94,17.04,917816.0,15.5231,15.5779,15.4593,15.5505,917816.0
2016-02-17 11:00:00,17.04,17.08,16.98,17.04,508420.0,15.5505,15.587,15.4958,15.5505,508420.0
2016-02-17 11:30:00,17.03,17.08,16.99,17.04,227544.0,15.5414,15.587,15.5049,15.5505,227544.0
2016-02-17 12:00:00,17.04,17.12,17.02,17.1,354488.0,15.5505,15.6235,15.5323,15.6053,354488.0
2016-02-17 12:30:00,17.1,17.17,17.1,17.13,727752.0,15.6053,15.6691,15.6053,15.6326,727752.0
2016-02-17 13:00:00,17.13,17.16,17.12,17.15,315152.0,15.6326,15.66,15.6235,15.6509,315152.0
2016-02-17 13:30:00,17.15,17.15,17.05,17.06,661976.0,15.6509,15.6509,15.5596,15.5688,661976.0
2016-02-17 14:00:00,17.05,17.25,17.03,17.19,867844.0,15.5596,15.7422,15.5414,15.6874,867844.0
2016-02-17 14:30:00,17.18,17.21,17.07,17.09,293868.0,15.6783,15.7056,15.5779,15.5961,293868.0
2016-02-17 15:00:00,17.1,17.17,17.06,17.11,581152.0,15.6053,15.6691,15.5688,15.6144,581152.0
2016-02-17 15:30:00,17.1,17.16,17.04,17.13,935772.0,15.6053,15.66,15.5505,15.6326,935772.0
2016-02-18 09:30:00,17.23,17.24,17.02,17.09,1579104.0,15.7239,15.733,15.5323,15.5961,1579104.0
2016-02-18 10:00:00,17.08,17.16,17.0,17.16,822660.0,15.587,15.66,15.514,15.66,822660.0
2016-02-18 10:30:00,17.16,17.16,17.0,17.03,441176.0,15.66,15.66,15.514,15.5414,441176.0
2016-02-18 11:00:00,17.0,17.02,16.85,16.95,962680.0,15.514,15.5323,15.3771,15.4684,962680.0
2016-02-18 11:30:00,16.96,17.08,16.93,17.07,368380.0,15.4775,15.587,15.4501,15.5779,368380.0
2016-02-18 12:00:00,17.07,17.12,17.03,17.08,317464.0,15.5779,15.6235,15.5414,15.587,317464.0
2016-02-18 12:30:00,17.07,17.08,17.0,17.02,164696.0,15.5779,15.587,15.514,15.5323,164696.0
2016-02-18 13:00:00,17.02,17.06,16.92,16.95,212832.0,15.5323,15.5688,15.441,15.4684,212832.0
2016-02-18 13:30:00,16.96,16.98,16.83,16.91,257584.0,15.4775,15.4958,15.3589,15.4319,257584.0
2016-02-18 14:00:00,16.91,17.04,16.91,17.03,378328.0,15.4319,15.5505,15.4319,15.5414,378328.0
2016-02-18 14:30:00,17.02,17.11,17.02,17.05,293368.0,15.5323,15.6144,15.5323,15.5596,293368.0
2016-02-18 15:00:00,17.07,17.07,16.89,16.95,333260.0,15.5779,15.5779,15.4136,15.4684,333260.0
2016-02-18 15:30:00,16.94,16.98,16.82,16.91,840552.0,15.4593,15.4958,15.3497,15.4319,840552.0
2016-02-19 09:30:00,16.68,16.75,16.5,16.63,1885764.0,15.222,15.2859,15.0577,15.1763,1885764.0
2016-02-19 10:00:00,16.61,16.8,16.49,16.73,1337496.0,15.1581,15.3315,15.0486,15.2676,1337496.0
2016-02-19 10:30:00,16.73,16.84,16.72,16.72,618324.0,15.2676,15.368,15.2585,15.2585,618324.0
2016-02-19 11:00:00,16.72,16.89,16.64,16.88,635304.0,15.2585,15.4136,15.1855,15.4045,635304.0
2016-02-19 11:30:00,16.88,16.94,16.81,16.82,442880.0,15.4045,15.4593,15.3406,15.3497,442880.0
2016-02-19 12:00:00,16.83,16.85,16.77,16.8,329156.0,15.3589,15.3771,15.3041,15.3315,329156.0
2016-02-19 12:30:00,16.82,16.87,16.8,16.82,271428.0,15.3497,15.3954,15.3315,15.3497,271428.0
2016-02-19 13:00:00,16.81,16.85,16.78,16.83,153516.0,15.3406,15.3771,15.3132,15.3589,153516.0
2016-02-19 13:30:00,16.83,16.86,16.8,16.84,165920.0,15.3589,15.3862,15.3315,15.368,165920.0
2016-02-19 14:00:00,16.84,16.91,16.82,16.84,433708.0,15.368,15.4319,15.3497,15.368,433708.0
2016-02-19 14:30:00,16.85,16.85,16.74,16.76,331640.0,15.3771,15.3771,15.2767,15.295,331640.0
2016-02-19 15:00:00,16.76,16.88,16.75,16.87,209340.0,15.295,15.4045,15.2859,15.3954,209340.0
2016-02-19 15:30:00,16.87,16.92,16.83,16.9,798628.0,15.3954,15.441,15.3589,15.4227,798628.0
2016-02-22 09:30:00,17.39,17.59,17.37,17.56,1246444.0,15.8699,16.0524,15.8517,16.0251,1246444.0
2016-02-22 10:00:00,17.57,17.65,17.54,17.57,778188.0,16.0342,16.1072,16.0068,16.0342,778188.0
2016-02-22 10:30:00,17.58,17.61,17.5,17.52,519776.0,16.0433,16.0707,15.9703,15.9886,519776.0
2016-02-22 11:00:00,17.51,17.57,17.47,17.55,467092.0,15.9794,16.0342,15.9429,16.0159,467092.0
2016-02-22 11:30:00,17.56,17.57,17.51,17.57,182992.0,16.0251,16.0342,15.9794,16.0342,182992.0
2016-02-22 12:00:00,17.56,17.56,17.52,17.56,115176.0,16.0251,16.0251,15.9886,16.0251,115176.0
2016-02-22 12:30:00,17.55,17.61,17.5,17.51,212228.0,16.0159,16.0707,15.9703,15.9794,212228.0
2016-02-22 13:00:00,17.5,17.56,17.5,17.55,156480.0,15.9703,16.0251,15.9703,16.0159,156480.0
2016-02-22 13:30:00,17.56,17.68,17.56,17.66,435484.0,16.0251,16.1346,16.0251,16.1163,435484.0
2016-02-22 14:00:00,17.65,17.65,17.53,17.56,172656.0,16.1072,16.1072,15.9977,16.0251,172656.0
2016-02-22 14:30:00,17.56,17.57,17.51,17.54,219672.0,16.0251,16.0342,15.9794,16.0068,219672.0
2016-02-22 15:00:00,17.56,17.59,17.49,17.55,437108.0,16.0251,16.0524,15.9612,16.0159,437108.0
2016-02-22 15:30:00,17.55,17.63,17.55,17.63,841408.0,16.0159,16.0889,16.0159,16.0889,841408.0
2016-02-23 09:30:00,17.41,17.5,17.37,17.43,981092.0,15.8882,15.9703,15.8517,15.9064,981092.0
2016-02-23 10:00:00,17.42,17.45,17.2,17.28,1341748.0,15.8973,15.9247,15.6965,15.7695,1341748.0
2016-02-23 10:30:00,17.28,17.3,17.09,17.12,1007832.0,15.7695,15.7878,15.5961,15.6235,1007832.0
2016-02-23 11:00:00,17.12,17.14,17.0,17.06,714004.0,15.6235,15.6418,15.514,15.5688,714004.0
2016-02-23 11:30:00,17.06,17.21,17.01,17.14,604752.0,15.5688,15.7056,15.5231,15.6418,604752.0
2016-02-23 12:00:00,17.13,17.14,17.05,17.12,203248.0,15.6326,15.6418,15.5596,15.6235,203248.0
2016-02-23 12:30:00,17.13,17.16,17.09,17.16,205724.0,15.6326,15.66,15.5961,15.66,205724.0
2016-02-23 13:00:00,17.16,17.17,17.1,17.13,156016.0,15.66,15.6691,15.6053,15.6326,156016.0
2016-02-23 13:30:00,17.13,17.14,17.02,17.09,463920.0,15.6326,15.6418,15.5323,15.5961,463920.0
2016-02-23 14:00:00,17.09,17.17,17.07,17.11,264976.0,15.5961,15.6691,15.5779,15.6144,264976.0
2016-02-23 14:30:00,17.11,17.13,17.03,17.04,289536.0,15.6144,15.6326,15.5414,15.5505,289536.0
2016-02-23 15:00:00,17.04,17.06,16.93,16.96,702756.0,15.5505,15.5688,15.4501,15.4775,702756.0
2016-02-23 15:30:00,16.96,17.13,16.96,16.98,1508964.0,15.4775,15.6326,15.4775,15.4958,1508964.0
2016-02-24 09:30:00,16.5,16.52,16.23,16.29,2239776.0,15.0577,15.076,14.8113,14.8661,2239776.0
2016-02-24 10:00:00,16.3,16.35,16.19,16.26,1064892.0,14.8752,14.9208,14.7748,14.8387,1064892.0
2016-02-24 10:30:00,16.26,16.45,16.17,16.39,1367744.0,14.8387,15.0121,14.7566,14.9573,1367744.0
2016-02-24 11:00:00,16.41,16.41,16.25,16.32,278440.0,14.9756,14.9756,14.8296,14.8934,278440.0
2016-02-24 11:30:00,16.35,16.63,16.34,16.61,804524.0,14.9208,15.1763,14.9117,15.1581,804524.0
2016-02-24 12:00:00,16.62,16.72,16.58,16.58,799500.0,15.1672,15.2585,15.1307,15.1307,799500.0
2016-02-24 12:30:00,16.59,16.66,16.5,16.63,656912.0,15.1398,15.2037,15.0577,15.1763,656912.0
2016-02-24 13:00:00,16.63,16.77,16.61,16.65,522896.0,15.1763,15.3041,15.1581,15.1946,522896.0
2016-02-24 13:30:00,16.67,16.74,16.61,16.68,328724.0,15.2129,15.2767,15.1581,15.222,328724.0
2016-02-24 14:00:00,16.7,17.02,16.66,16.98,995024.0,15.2402,15.5323,15.2037,15.4958,995024.0
2016-02-24 14:30:00,16.97,17.05,16.94,16.96,448040.0,15.4866,15.5596,15.4593,15.4775,448040.0
2016-02-24 15:00:00,16.96,17.28,16.96,17.23,815868.0,15.4775,15.7695,15.4775,15.7239,815868.0
2016-02-24 15:30:00,17.25,17.28,17.11,17.2,1013700.0,15.7422,15.7695,15.6144,15.6965,1013700.0
2016-02-25 09:30:00,17.34,17.48,17.21,17.23,1394836.0,15.8243,15.952,15.7056,15.7239,1394836.0
2016-02-25 10:00:00,17.21,17.3,17.09,17.3,573356.0,15.7056,15.7878,15.5961,15.7878,573356.0
2016-02-25 10:30:00,17.29,17.36,17.2,17.21,481808.0,15.7787,15.8425,15.6965,15.7056,481808.0
2016-02-25 11:00:00,17.2,17.29,17.15,17.29,326120.0,15.6965,15.7787,15.6509,15.7787,326120.0
2016-02-25 11:30:00,17.29,17.38,17.21,17.35,449188.0,15.7787,15.8608,15.7056,15.8334,449188.0
2016-02-25 12:00:00,17.36,17.39,17.31,17.34,243300.0,15.8425,15.8699,15.7969,15.8243,243300.0
2016-02-25 12:30:00,17.32,17.34,17.23,17.32,263168.0,15.806,15.8243,15.7239,15.806,263168.0
2016-02-25 13:00:00,17.32,17.44,17.3,17.44,813016.0,15.806,15.9155,15.7878,15.9155,813016.0
2016-02-25 13:30:00,17.43,17.59,17.43,17.58,832320.0,15.9064,16.0524,15.9064,16.0433,832320.0
2016-02-25 14:00:00,17.58,17.63,17.52,17.56,466976.0,16.0433,16.0889,15.9886,16.0251,466976.0
2016-02-25 14:30:00,17.58,17.59,17.49,17.52,406588.0,16.0433,16.0524,15.9612,15.9886,406588.0
2016-02-25 15:00:00,17.51,17.66,17.51,17.6,555904.0,15.9794,16.1163,15.9794,16.0616,555904.0
2016-02-25 15:30:00,17.62,17.82,17.58,17.82,1146880.0,16.0798,16.2623,16.0433,16.2623,1146880.0
2016-02-26 09:30:00,18.13,18.13,17.97,17.99,2124728.0,16.5452,16.5452,16.3992,16.4175,2124728.0
2016-02-26 10:00:00,17.99,18.0,17.81,17.86,1412544.0,16.4175,16.4266,16.2532,16.2988,1412544.0
2016-02-26 10:30:00,17.86,18.06,17.86,18.05,659840.0,16.2988,16.4814,16.2988,16.4722,659840.0
2016-02-26 11:00:00,18.05,18.08,17.87,17.88,543496.0,16.4722,16.4996,16.308,16.3171,543496.0
2016-02-26 11:30:00,17.88,17.94,17.82,17.9,794668.0,16.3171,16.3718,16.2623,16.3353,794668.0
2016-02-26 12:00:00,17.9,17.92,17.77,17.89,572996.0,16.3353,16.3536,16.2167,16.3262,572996.0
2016-02-26 12:30:00,17.89,18.02,17.86,17.96,459620.0,16.3262,16.4448,16.2988,16.3901,459620.0
2016-02-26 13:00:00,17.96,18.0,17.88,17.88,218440.0,16.3901,16.4266,16.3171,16.3171,218440.0
2016-02-26 13:30:00,17.88,17.92,17.73,17.8,834348.0,16.3171,16.3536,16.1802,16.2441,834348.0
2016-02-26 14:00:00,17.81,17.86,17.75,17.81,680976.0,16.2532,16.2988,16.1984,16.2532,680976.0
2016-02-26 14:30:00,17.81,17.81,17.64,17.67,548604.0,16.2532,16.2532,16.0981,16.1254,548604.0
2016-02-26 15:00:00,17.68,17.81,17.65,17.72,691440.0,16.1346,16.2532,16.1072,16.1711,691440.0
2016-02-26 15:30:00,17.72,17.79,17.69,17.7,753592.0,16.1711,16.235,16.1437,16.1528,753592.0
2016-02-29 09:30:00,17.7,17.77,17.59,17.68,1104288.0,16.1528,16.2167,16.0524,16.1346,1104288.0
2016-02-29 10:00:00,17.68,17.73,17.6,17.66,466436.0,16.1346,16.1802,16.0616,16.1163,466436.0
2016-02-29 10:30:00,17.66,17.78,17.6,17.75,289540.0,16.1163,16.2258,16.0616,16.1984,289540.0
2016-02-29 11:00:00,17.78,17.89,17.76,17.83,927292.0,16.2258,16.3262,16.2076,16.2715,927292.0
2016-02-29 11:30:00,17.82,18.0,17.82,17.93,518624.0,16.2623,16.4266,16.2623,16.3627,518624.0
2016-02-29 12:00:00,17.93,17.95,17.84,17.87,278900.0,16.3627,16.381,16.2806,16.308,278900.0
2016-02-29 12:30:00,17.87,17.9,17.82,17.9,563016.0,16.308,16.3353,16.2623,16.3353,563016.0
2016-02-29 13:00:00,17.9,17.91,17.8,17.8,335808.0,16.3353,16.3445,16.2441,16.2441,335808.0
2016-02-29 13:30:00,17.8,17.82,17.75,17.81,230060.0,16.2441,16.2623,16.1984,16.2532,230060.0
2016-02-29 14:00:00,17.81,17.82,17.56,17.64,429300.0,16.2532,16.2623,16.0251,16.0981,429300.0
2016-02-29 14:30:00,17.63,17.65,17.48,17.5,420368.0,16.0889,16.1072,15.952,15.9703,420368.0
2016-02-29 15:00:00,17.5,17.5,17.32,17.45,973844.0,15.9703,15.9703,15.806,15.9247,973844.0
2016-02-29 15:30:00,17.45,17.49,17.24,17.25,1149720.0,15.9247,15.9612,15.733,15.7422,1149720.0
2016-03-01 09:30:00,17.67,17.73,17.52,17.65,1096736.0,16.1254,16.1802,15.9886,16.1072,1096736.0
2016-03-01 10:00:00,17.65,17.92,17.65,17.9,1086584.0,16.1072,16.3536,16.1072,16.3353,1086584.0
2016-03-01 10:30:00,17.9,17.98,17.85,17.86,772452.0,16.3353,16.4083,16.2897,16.2988,772452.0
2016-03-01 11:00:00,17.88,18.07,17.88,18.05,534744.0,16.3171,16.4905,16.3171,16.4722,534744.0
2016-03-01 11:30:00,18.06,18.2,18.05,18.19,757640.0,16.4814,16.6091,16.4722,16.6,757640.0
2016-03-01 12:00:00,18.19,18.31,18.18,18.25,734736.0,16.6,16.7095,16.5909,16.6547,734736.0
2016-03-01 12:30:00,18.25,18.29,18.21,18.28,252832.0,16.6547,16.6912,16.6182,16.6821,252832.0
2016-03-01 13:00:00,18.29,18.33,18.23,18.32,311928.0,16.6912,16.7277,16.6365,16.7186,311928.0
2016-03-01 13:30:00,18.32,18.39,18.3,18.33,772512.0,16.7186,16.7825,16.7004,16.7277,772512.0
2016-03-01 14:00:00,18.32,18.37,18.26,18.31,278576.0,16.7186,16.7643,16.6639,16.7095,278576.0
2016-03-01 14:30:00,18.31,18.46,18.29,18.45,555388.0,16.7095,16.8464,16.6912,16.8373,555388.0
2016-03-01 15:00:00,18.45,18.5,18.42,18.43,641744.0,16.8373,16.8829,16.8099,16.819,641744.0
2016-03-01 15:30:00,18.43,18.52,18.36,18.5,1404796.0,16.819,16.9011,16.7551,16.8829,1404796.0
2016-03-02 09:30:00,18.4,18.49,18.31,18.37,1719608.0,16.7916,16.8738,16.7095,16.7643,1719608.0
2016-03-02 10:00:00,18.36,18.53,18.34,18.43,620560.0,16.7551,16.9103,16.7369,16.819,620560.0
2016-03-02 10:30:00,18.43,18.49,18.25,18.48,1009888.0,16.819,16.8738,16.6547,16.8646,1009888.0
2016-03-02 11:00:00,18.47,18.6,18.45,18.53,634824.0,16.8555,16.9741,16.8373,16.9103,634824.0
2016-03-02 11:30:00,18.54,18.59,18.38,18.39,387684.0,16.9194,16.965,16.7734,16.7825,387684.0
2016-03-02 12:00:00,18.38,18.43,18.34,18.39,292712.0,16.7734,16.819,16.7369,16.7825,292712.0
2016-03-02 12:30:00,18.38,18.51,18.36,18.5,165744.0,16.7734,16.892,16.7551,16.8829,165744.0
2016-03-02 13:00:00,18.5,18.56,18.47,18.56,127632.0,16.8829,16.9376,16.8555,16.9376,127632.0
2016-03-02 13:30:00,18.55,18.59,18.46,18.46,181696.0,16.9285,16.965,16.8464,16.8464,181696.0
2016-03-02 14:00:00,18.46,18.53,18.4,18.5,419652.0,16.8464,16.9103,16.7916,16.8829,419652.0
2016-03-02 14:30:00,18.5,18.64,18.5,18.59,312744.0,16.8829,17.0107,16.8829,16.965,312744.0
2016-03-02 15:00:00,18.59,18.67,18.52,18.6,538252.0,16.965,17.038,16.9011,16.9741,538252.0
2016-03-02 15:30:00,18.6,18.76,18.55,18.75,786580.0,16.9741,17.1202,16.9285,17.111,786580.0
2016-03-03 09:30:00,18.68,18.69,18.53,18.57,950476.0,17.0472,17.0563,16.9103,16.9468,950476.0
2016-03-03 10:00:00,18.58,18.64,18.49,18.61,553312.0,16.9559,17.0107,16.8738,16.9833,553312.0
2016-03-03 10:30:00,18.63,18.75,18.62,18.7,441660.0,17.0015,17.111,16.9924,17.0654,441660.0
2016-03-03 11:00:00,18.7,18.72,18.49,18.51,424004.0,17.0654,17.0837,16.8738,16.892,424004.0
2016-03-03 11:30:00,18.5,18.61,18.49,18.59,449276.0,16.8829,16.9833,16.8738,16.965,449276.0
2016-03-03 12:00:00,18.61,18.64,18.54,18.55,218604.0,16.9833,17.0107,16.9194,16.9285,218604.0
2016-03-03 12:30:00,18.55,18.66,18.55,18.65,125700.0,16.9285,17.0289,16.9285,17.0198,125700.0
2016-03-03 13:00:00,18.66,18.73,18.66,18.67,147788.0,17.0289,17.0928,17.0289,17.038,147788.0
2016-03-03 13:30:00,18.68,18.82,18.68,18.79,314088.0,17.0472,17.1749,17.0472,17.1475,314088.0
2016-03-03 14:00:00,18.79,18.85,18.74,18.79,204444.0,17.1475,17.2023,17.1019,17.1475,204444.0
2016-03-03 14:30:00,18.79,18.88,18.74,18.85,442660.0,17.1475,17.2297,17.1019,17.2023,442660.0
2016-03-03 15:00:00,18.85,18.9,18.81,18.86,459432.0,17.2023,17.2479,17.1658,17.2114,459432.0
2016-03-03 15:30:00,18.86,18.96,18.85,18.96,1421652.0,17.2114,17.3027,17.2023,17.3027,1421652.0
2016-03-04 09:30:00,19.03,19.07,18.74,18.81,1137712.0,17.3666,17.4031,17.1019,17.1658,1137712.0
2016-03-04 10:00:00,18.82,18.96,18.76,18.93,1091988.0,17.1749,17.3027,17.1202,17.2753,1091988.0
2016-03-04 10:30:00,18.94,19.13,18.92,19.08,811188.0,17.2844,17.4578,17.2662,17.4122,811188.0
2016-03-04 11:00:00,19.09,19.31,19.09,19.18,987864.0,17.4213,17.6221,17.4213,17.5034,987864.0
2016-03-04 11:30:00,19.18,19.25,19.13,19.24,432900.0,17.5034,17.5673,17.4578,17.5582,432900.0
2016-03-04 12:00:00,19.24,19.26,19.15,19.19,266384.0,17.5582,17.5765,17.4761,17.5126,266384.0
2016-03-04 12:30:00,19.19,19.29,19.16,19.25,232808.0,17.5126,17.6038,17.4852,17.5673,232808.0
2016-03-04 13:00:00,19.25,19.29,19.18,19.28,265208.0,17.5673,17.6038,17.5034,17.5947,265208.0
2016-03-04 13:30:00,19.27,19.41,19.25,19.38,461896.0,17.5856,17.7133,17.5673,17.686,461896.0
2016-03-04 14:00:00,19.38,19.38,19.16,19.18,603992.0,17.686,17.686,17.4852,17.5034,603992.0
2016-03-04 14:30:00,19.18,19.21,18.96,19.03,795156.0,17.5034,17.5308,17.3027,17.3666,795156.0
2016-03-04 15:00:00,19.04,19.16,18.94,19.14,472888.0,17.3757,17.4852,17.2844,17.4669,472888.0
2016-03-04 15:30:00,19.14,19.2,19.09,19.13,876712.0,17.4669,17.5217,17.4213,17.4578,876712.0
2016-03-07 09:30:00,18.83,18.98,18.81,18.88,1225000.0,17.184,17.3209,17.1658,17.2297,1225000.0
2016-03-07 10:00:00,18.85,19.05,18.83,18.96,495684.0,17.2023,17.3848,17.184,17.3027,495684.0
2016-03-07 10:30:00,18.98,19.15,18.96,19.04,542388.0,17.3209,17.4761,17.3027,17.3757,542388.0
2016-03-07 11:00:00,19.05,19.13,19.0,19.1,385160.0,17.3848,17.4578,17.3392,17.4304,385160.0
2016-03-07 11:30:00,19.11,19.3,19.11,19.21,749616.0,17.4396,17.613,17.4396,17.5308,749616.0
2016-03-07 12:00:00,19.21,19.24,19.15,19.21,199432.0,17.5308,17.5582,17.4761,17.5308,199432.0
2016-03-07 12:30:00,19.2,19.26,19.2,19.24,139628.0,17.5217,17.5765,17.5217,17.5582,139628.0
2016-03-07 13:00:00,19.25,19.33,19.17,19.17,327280.0,17.5673,17.6403,17.4943,17.4943,327280.0
2016-03-07 13:30:00,19.17,19.17,19.08,19.13,487984.0,17.4943,17.4943,17.4122,17.4578,487984.0
2016-03-07 14:00:00,19.13,19.18,18.97,19.0,430040.0,17.4578,17.5034,17.3118,17.3392,430040.0
2016-03-07 14:30:00,19.0,19.0,18.88,18.97,684888.0,17.3392,17.3392,17.2297,17.3118,684888.0
2016-03-07 15:00:00,18.96,19.13,18.87,19.11,1047968.0,17.3027,17.4578,17.2205,17.4396,1047968.0
2016-03-07 15:30:00,19.09,19.21,19.06,19.19,564232.0,17.4213,17.5308,17.3939,17.5126,564232.0
2016-03-08 09:30:00,18.82,18.87,18.68,18.75,1625476.0,17.1749,17.2205,17.0472,17.111,1625476.0
2016-03-08 10:00:00,18.74,18.83,18.63,18.64,548936.0,17.1019,17.184,17.0015,17.0107,548936.0
2016-03-08 10:30:00,18.63,18.74,18.56,18.61,826620.0,17.0015,17.1019,16.9376,16.9833,826620.0
2016-03-08 11:00:00,18.62,18.8,18.61,18.74,412080.0,16.9924,17.1567,16.9833,17.1019,412080.0
2016-03-08 11:30:00,18.74,18.86,18.69,18.81,343104.0,17.1019,17.2114,17.0563,17.1658,343104.0
2016-03-08 12:00:00,18.81,18.96,18.78,18.91,433796.0,17.1658,17.3027,17.1384,17.2571,433796.0
2016-03-08 12:30:00,18.93,18.95,18.81,18.86,335304.0,17.2753,17.2936,17.1658,17.2114,335304.0
2016-03-08 13:00:00,18.87,18.94,18.79,18.91,271608.0,17.2205,17.2844,17.1475,17.2571,271608.0
2016-03-08 13:30:00,18.91,19.0,18.9,18.93,200532.0,17.2571,17.3392,17.2479,17.2753,200532.0
2016-03-08 14:00:00,18.92,19.0,18.81,18.83,323236.0,17.2662,17.3392,17.1658,17.184,323236.0
2016-03-08 14:30:00,18.83,18.85,18.73,18.78,320632.0,17.184,17.2023,17.0928,17.1384,320632.0
2016-03-08 15:00:00,18.76,18.8,18.6,18.6,506688.0,17.1202,17.1567,16.9741,16.9741,506688.0
2016-03-08 15:30:00,18.61,18.67,18.51,18.55,1227296.0,16.9833,17.038,16.892,16.9285,1227296.0
2016-03-09 09:30:00,18.83,18.85,18.69,18.78,979040.0,17.184,17.2023,17.0563,17.1384,979040.0
2016-03-09 10:00:00,18.79,18.82,18.67,18.75,597060.0,17.1475,17.1749,17.038,17.111,597060.0
2016-03-09 10:30:00,18.75,18.92,18.57,18.66,895932.0,17.111,17.2662,16.9468,17.0289,895932.0
2016-03-09 11:00:00,18.65,18.88,18.65,18.86,445584.0,17.0198,17.2297,17.0198,17.2114,445584.0
2016-03-09 11:30:00,18.87,18.95,18.83,18.93,302900.0,17.2205,17.2936,17.184,17.2753,302900.0
2016-03-09 12:00:00,18.93,18.93,18.86,18.88,176544.0,17.2753,17.2753,17.2114,17.2297,176544.0
2016-03-09 12:30:00,18.89,18.9,18.72,18.72,419344.0,17.2388,17.2479,17.0837,17.0837,419344.0
2016-03-09 13:00:00,18.73,18.76,18.69,18.7,203368.0,17.0928,17.1202,17.0563,17.0654,203368.0
2016-03-09 13:30:00,18.73,18.86,18.72,18.83,312164.0,17.0928,17.2114,17.0837,17.184,312164.0
2016-03-09 14:00:00,18.84,18.88,18.79,18.84,143052.0,17.1932,17.2297,17.1475,17.1932,143052.0
2016-03-09 14:30:00,18.84,18.85,18.76,18.8,202112.0,17.1932,17.2023,17.1202,17.1567,202112.0
2016-03-09 15:00:00,18.8,18.82,18.68,18.75,294332.0,17.1567,17.1749,17.0472,17.111,294332.0
2016-03-09 15:30:00,18.75,18.85,18.72,18.85,795640.0,17.111,17.2023,17.0837,17.2023,795640.0
2016-03-10 09:30:00,19.01,19.26,18.88,19.22,1650244.0,17.3483,17.5765,17.2297,17.54,1650244.0
2016-03-10 10:00:00,19.25,19.31,19.07,19.07,1266768.0,17.5673,17.6221,17.4031,17.4031,1266768.0
2016-03-10 10:30:00,19.07,19.07,18.73,18.74,1102200.0,17.4031,17.4031,17.0928,17.1019,1102200.0
2016-03-10 11:00:00,18.75,18.8,18.48,18.58,1914268.0,17.111,17.1567,16.8646,16.9559,1914268.0
2016-03-10 11:30:00,18.57,18.67,18.45,18.61,1288872.0,16.9468,17.038,16.8373,16.9833,1288872.0
2016-03-10 12:00:00,18.6,18.7,18.48,18.54,510580.0,16.9741,17.0654,16.8646,16.9194,510580.0
2016-03-10 12:30:00,18.54,18.56,18.29,18.4,1708092.0,16.9194,16.9376,16.6912,16.7916,1708092.0
2016-03-10 13:00:00,18.4,18.54,18.27,18.51,906928.0,16.7916,16.9194,16.673,16.892,906928.0
2016-03-10 13:30:00,18.5,18.55,18.45,18.46,507048.0,16.8829,16.9285,16.8373,16.8464,507048.0
2016-03-10 14:00:00,18.46,18.6,18.37,18.59,431080.0,16.8464,16.9741,16.7643,16.965,431080.0
2016-03-10 14:30:00,18.59,18.8,18.54,18.71,722756.0,16.965,17.1567,16.9194,17.0745,722756.0
2016-03-10 15:00:00,18.72,18.96,18.66,18.92,782420.0,17.0837,17.3027,17.0289,17.2662,782420.0
2016-03-10 15:30:00,18.89,18.93,18.74,18.87,728780.0,17.2388,17.2753,17.1019,17.2205,728780.0
2016-03-11 09:30:00,19.36,19.48,19.33,19.43,1639264.0,17.6677,17.7772,17.6403,17.7316,1639264.0
2016-03-11 10:00:00,19.43,19.46,19.33,19.41,706280.0,17.7316,17.759,17.6403,17.7133,706280.0
2016-03-11 10:30:00,19.43,19.58,19.43,19.51,1321648.0,17.7316,17.8685,17.7316,17.8046,1321648.0
2016-03-11 11:00:00,19.51,19.65,19.5,19.64,627872.0,17.8046,17.9324,17.7955,17.9232,627872.0
2016-03-11 11:30:00,19.64,19.67,19.6,19.64,492540.0,17.9232,17.9506,17.8867,17.9232,492540.0
2016-03-11 12:00:00,19.64,19.7,19.61,19.68,341032.0,17.9232,17.978,17.8959,17.9597,341032.0
2016-03-11 12:30:00,19.68,19.71,19.62,19.63,321888.0,17.9597,17.9871,17.905,17.9141,321888.0
2016-03-11 13:00:00,19.62,19.63,19.53,19.6,303384.0,17.905,17.9141,17.8229,17.8867,303384.0
2016-03-11 13:30:00,19.6,19.66,19.52,19.64,566428.0,17.8867,17.9415,17.8137,17.9232,566428.0
2016-03-11 14:00:00,19.64,19.66,19.6,19.62,430572.0,17.9232,17.9415,17.8867,17.905,430572.0
2016-03-11 14:30:00,19.63,19.66,19.56,19.61,215904.0,17.9141,17.9415,17.8502,17.8959,215904.0
2016-03-11 15:00:00,19.61,19.77,19.61,19.74,852476.0,17.8959,18.0419,17.8959,18.0145,852476.0
2016-03-11 15:30:00,19.74,19.8,19.7,19.78,1605612.0,18.0145,18.0693,17.978,18.051,1605612.0
2016-03-14 09:30:00,19.6,19.69,19.5,19.52,902368.0,17.8867,17.9689,17.7955,17.8137,902368.0
2016-03-14 10:00:00,19.52,19.61,19.49,19.59,534524.0,17.8137,17.8959,17.7864,17.8776,534524.0
2016-03-14 10:30:00,19.59,19.72,19.58,19.62,587224.0,17.8776,17.9962,17.8685,17.905,587224.0
2016-03-14 11:00:00,19.62,19.7,19.59,19.64,336560.0,17.905,17.978,17.8776,17.9232,336560.0
2016-03-14 11:30:00,19.64,19.68,19.58,19.59,248120.0,17.9232,17.9597,17.8685,17.8776,248120.0
2016-03-14 12:00:00,19.61,19.72,19.57,19.69,288300.0,17.8959,17.9962,17.8594,17.9689,288300.0
2016-03-14 12:30:00,19.69,19.75,19.69,19.74,191648.0,17.9689,18.0236,17.9689,18.0145,191648.0
2016-03-14 13:00:00,19.74,19.78,19.73,19.75,171892.0,18.0145,18.051,18.0054,18.0236,171892.0
2016-03-14 13:30:00,19.74,19.79,19.73,19.74,187084.0,18.0145,18.0601,18.0054,18.0145,187084.0
2016-03-14 14:00:00,19.74,19.77,19.68,19.76,234668.0,18.0145,18.0419,17.9597,18.0328,234668.0
2016-03-14 14:30:00,19.77,19.84,19.75,19.8,409948.0,18.0419,18.1058,18.0236,18.0693,409948.0
2016-03-14 15:00:00,19.81,19.87,19.76,19.85,361120.0,18.0784,18.1331,18.0328,18.1149,361120.0
2016-03-14 15:30:00,19.85,19.85,19.71,19.71,732068.0,18.1149,18.1149,17.9871,17.9871,732068.0
2016-03-15 09:30:00,19.38,19.45,19.31,19.35,1191988.0,17.686,17.7498,17.6221,17.6586,1191988.0
2016-03-15 10:00:00,19.33,19.47,19.29,19.47,433208.0,17.6403,17.7681,17.6038,17.7681,433208.0
2016-03-15 10:30:00,19.48,19.51,19.38,19.41,571960.0,17.7772,17.8046,17.686,17.7133,571960.0
2016-03-15 11:00:00,19.41,19.5,19.38,19.48,290036.0,17.7133,17.7955,17.686,17.7772,290036.0
2016-03-15 11:30:00,19.5,19.51,19.4,19.4,248672.0,17.7955,17.8046,17.7042,17.7042,248672.0
2016-03-15 12:00:00,19.41,19.46,19.38,19.46,287744.0,17.7133,17.759,17.686,17.759,287744.0
2016-03-15 12:30:00,19.46,19.46,19.39,19.41,129900.0,17.759,17.759,17.6951,17.7133,129900.0
2016-03-15 13:00:00,19.41,19.5,19.4,19.49,131652.0,17.7133,17.7955,17.7042,17.7864,131652.0
2016-03-15 13:30:00,19.5,19.55,19.49,19.55,296744.0,17.7955,17.8411,17.7864,17.8411,296744.0
2016-03-15 14:00:00,19.54,19.59,19.5,19.54,142508.0,17.832,17.8776,17.7955,17.832,142508.0
2016-03-15 14:30:00,19.53,19.57,19.47,19.49,244896.0,17.8229,17.8594,17.7681,17.7864,244896.0
2016-03-15 15:00:00,19.49,19.61,19.49,19.59,331028.0,17.7864,17.8959,17.7864,17.8776,331028.0
2016-03-15 15:30:00,19.58,19.63,19.52,19.62,636808.0,17.8685,17.9141,17.8137,17.905,636808.0
2016-03-16 09:30:00,19.46,19.68,19.45,19.62,600124.0,17.759,17.9597,17.7498,17.905,600124.0
2016-03-16 10:00:00,19.64,19.67,19.61,19.61,269436.0,17.9232,17.9506,17.8959,17.8959,269436.0
2016-03-16 10:30:00,19.63,19.71,19.6,19.66,233052.0,17.9141,17.9871,17.8867,17.9415,233052.0
2016-03-16 11:00:00,19.67,19.71,19.65,19.67,75448.0,17.9506,17.9871,17.9324,17.9506,75448.0
2016-03-16 11:30:00,19.68,19.7,19.62,19.64,77484.0,17.9597,17.978,17.905,17.9232,77484.0
2016-03-16 12:00:00,19.65,19.68,19.64,19.64,110352.0,17.9324,17.9597,17.9232,17.9232,110352.0
2016-03-16 12:30:00,19.65,19.65,19.53,19.55,194260.0,17.9324,17.9324,17.8229,17.8411,194260.0
2016-03-16 13:00:00,19.54,19.57,19.43,19.48,330880.0,17.832,17.8594,17.7316,17.7772,330880.0
2016-03-16 13:30:00,19.48,19.54,19.46,19.48,506284.0,17.7772,17.832,17.759,17.7772,506284.0
2016-03-16 14:00:00,19.53,19.94,19.52,19.9,1806820.0,17.8229,18.197,17.8137,18.1605,1806820.0
2016-03-16 14:30:00,19.9,20.06,19.79,19.81,1141668.0,18.1605,18.3065,18.0601,18.0784,1141668.0
2016-03-16 15:00:00,19.8,20.03,19.8,19.99,806640.0,18.0693,18.2791,18.0693,18.2426,806640.0
2016-03-16 15:30:00,19.98,20.1,19.92,19.97,879796.0,18.2335,18.343,18.1788,18.2244,879796.0
2016-03-17 09:30:00,19.92,20.0,19.79,19.86,962436.0,18.1788,18.2518,18.0601,18.124,962436.0
2016-03-17 10:00:00,19.86,19.95,19.8,19.93,303576.0,18.124,18.2061,18.0693,18.1879,303576.0
2016-03-17 10:30:00,19.93,20.11,19.92,20.11,636932.0,18.1879,18.3522,18.1788,18.3522,636932.0
2016-03-17 11:00:00,20.12,20.18,20.07,20.15,460644.0,18.3613,18.416,18.3157,18.3887,460644.0
2016-03-17 11:30:00,20.17,20.18,20.09,20.16,429728.0,18.4069,18.416,18.3339,18.3978,429728.0
2016-03-17 12:00:00,20.13,20.28,20.12,20.27,453912.0,18.3704,18.5073,18.3613,18.4982,453912.0
2016-03-17 12:30:00,20.28,20.34,20.27,20.3,370804.0,18.5073,18.5621,18.4982,18.5255,370804.0
2016-03-17 13:00:00,20.31,20.33,20.22,20.28,465512.0,18.5347,18.5529,18.4525,18.5073,465512.0
2016-03-17 13:30:00,20.26,20.42,20.24,20.42,448704.0,18.489,18.6351,18.4708,18.6351,448704.0
2016-03-17 14:00:00,20.41,20.51,20.38,20.43,866700.0,18.6259,18.7172,18.5986,18.6442,866700.0
2016-03-17 14:30:00,20.43,20.45,20.36,20.36,320652.0,18.6442,18.6624,18.5803,18.5803,320652.0
2016-03-17 15:00:00,20.36,20.46,20.35,20.45,317244.0,18.5803,18.6716,18.5712,18.6624,317244.0
2016-03-17 15:30:00,20.44,20.49,20.33,20.34,767584.0,18.6533,18.6989,18.5529,18.5621,767584.0
2016-03-18 09:30:00,20.55,20.59,20.45,20.57,1091740.0,18.7537,18.7902,18.6624,18.7719,1091740.0
2016-03-18 10:00:00,20.55,20.63,20.52,20.53,571548.0,18.7537,18.8267,18.7263,18.7354,571548.0
2016-03-18 10:30:00,20.54,20.61,20.5,20.59,367800.0,18.7446,18.8085,18.7081,18.7902,367800.0
2016-03-18 11:00:00,20.6,20.69,20.59,20.6,652064.0,18.7993,18.8815,18.7902,18.7993,652064.0
2016-03-18 11:30:00,20.61,20.63,20.55,20.59,194404.0,18.8085,18.8267,18.7537,18.7902,194404.0
2016-03-18 12:00:00,20.61,20.66,20.59,20.64,161136.0,18.8085,18.8541,18.7902,18.8358,161136.0
2016-03-18 12:30:00,20.63,20.63,20.56,20.59,392256.0,18.8267,18.8267,18.7628,18.7902,392256.0
2016-03-18 13:00:00,20.6,20.61,20.45,20.48,328740.0,18.7993,18.8085,18.6624,18.6898,328740.0
2016-03-18 13:30:00,20.5,20.51,20.4,20.48,374996.0,18.7081,18.7172,18.6168,18.6898,374996.0
2016-03-18 14:00:00,20.5,20.55,20.47,20.5,293164.0,18.7081,18.7537,18.6807,18.7081,293164.0
2016-03-18 14:30:00,20.5,20.55,20.48,20.48,156592.0,18.7081,18.7537,18.6898,18.6898,156592.0
2016-03-18 15:00:00,20.49,20.66,20.49,20.63,516404.0,18.6989,18.8541,18.6989,18.8267,516404.0
2016-03-18 15:30:00,20.63,20.64,20.57,20.58,854968.0,18.8267,18.8358,18.7719,18.7811,854968.0
2016-03-21 09:30:00,20.5,20.65,20.48,20.61,777708.0,18.7081,18.845,18.6898,18.8085,777708.0
2016-03-21 10:00:00,20.62,20.66,20.45,20.48,349584.0,18.8176,18.8541,18.6624,18.6898,349584.0
2016-03-21 10:30:00,20.47,20.55,20.4,20.45,364188.0,18.6807,18.7537,18.6168,18.6624,364188.0
2016-03-21 11:00:00,20.45,20.62,20.45,20.6,296516.0,18.6624,18.8176,18.6624,18.7993,296516.0
2016-03-21 11:30:00,20.6,20.64,20.56,20.58,150268.0,18.7993,18.8358,18.7628,18.7811,150268.0
2016-03-21 12:00:00,20.57,20.6,20.52,20.55,99024.0,18.7719,18.7993,18.7263,18.7537,99024.0
2016-03-21 12:30:00,20.55,20.59,20.51,20.58,175996.0,18.7537,18.7902,18.7172,18.7811,175996.0
2016-03-21 13:00:00,20.57,20.7,20.56,20.7,227180.0,18.7719,18.8906,18.7628,18.8906,227180.0
2016-03-21 13:30:00,20.69,20.7,20.62,20.66,108064.0,18.8815,18.8906,18.8176,18.8541,108064.0
2016-03-21 14:00:00,20.67,20.73,20.63,20.71,166120.0,18.8632,18.918,18.8267,18.8997,166120.0
2016-03-21 14:30:00,20.71,20.74,20.68,20.72,279812.0,18.8997,18.9271,18.8723,18.9088,279812.0
2016-03-21 15:00:00,20.72,20.72,20.66,20.67,226848.0,18.9088,18.9088,18.8541,18.8632,226848.0
2016-03-21 15:30:00,20.67,20.68,20.6,20.66,746908.0,18.8632,18.8723,18.7993,18.8541,746908.0
2016-03-22 09:30:00,20.39,20.52,20.33,20.51,1027472.0,18.6077,18.7263,18.5529,18.7172,1027472.0
2016-03-22 10:00:00,20.51,20.59,20.48,20.58,583940.0,18.7172,18.7902,18.6898,18.7811,583940.0
2016-03-22 10:30:00,20.58,20.66,20.56,20.61,483400.0,18.7811,18.8541,18.7628,18.8085,483400.0
2016-03-22 11:00:00,20.61,20.69,20.59,20.66,223420.0,18.8085,18.8815,18.7902,18.8541,223420.0
2016-03-22 11:30:00,20.66,20.66,20.55,20.56,281552.0,18.8541,18.8541,18.7537,18.7628,281552.0
2016-03-22 12:00:00,20.57,20.71,20.57,20.68,203840.0,18.7719,18.8997,18.7719,18.8723,203840.0
2016-03-22 12:30:00,20.69,20.8,20.67,20.8,343444.0,18.8815,18.9818,18.8632,18.9818,343444.0
2016-03-22 13:00:00,20.8,20.82,20.76,20.8,106560.0,18.9818,19.0001,18.9453,18.9818,106560.0
2016-03-22 13:30:00,20.81,20.83,20.74,20.77,217344.0,18.991,19.0092,18.9271,18.9545,217344.0
2016-03-22 14:00:00,20.77,20.81,20.72,20.79,340248.0,18.9545,18.991,18.9088,18.9727,340248.0
2016-03-22 14:30:00,20.79,20.83,20.68,20.69,174520.0,18.9727,19.0092,18.8723,18.8815,174520.0
2016-03-22 15:00:00,20.68,20.71,20.55,20.62,459436.0,18.8723,18.8997,18.7537,18.8176,459436.0
2016-03-22 15:30:00,20.62,20.67,20.58,20.64,670220.0,18.8176,18.8632,18.7811,18.8358,670220.0
2016-03-23 09:30:00,20.51,20.51,20.38,20.41,1168580.0,18.7172,18.7172,18.5986,18.6259,1168580.0
2016-03-23 10:00:00,20.42,20.49,20.35,20.46,622860.0,18.6351,18.6989,18.5712,18.6716,622860.0
2016-03-23 10:30:00,20.46,20.55,20.35,20.43,539584.0,18.6716,18.7537,18.5712,18.6442,539584.0
2016-03-23 11:00:00,20.41,20.44,20.32,20.35,305948.0,18.6259,18.6533,18.5438,18.5712,305948.0
2016-03-23 11:30:00,20.35,20.36,20.27,20.31,384288.0,18.5712,18.5803,18.4982,18.5347,384288.0
2016-03-23 12:00:00,20.32,20.44,20.31,20.44,213920.0,18.5438,18.6533,18.5347,18.6533,213920.0
2016-03-23 12:30:00,20.44,20.47,20.4,20.42,229220.0,18.6533,18.6807,18.6168,18.6351,229220.0
2016-03-23 13:00:00,20.42,20.45,20.38,20.4,117008.0,18.6351,18.6624,18.5986,18.6168,117008.0
2016-03-23 13:30:00,20.41,20.41,20.34,20.4,254500.0,18.6259,18.6259,18.5621,18.6168,254500.0
2016-03-23 14:00:00,20.41,20.48,20.36,20.38,174508.0,18.6259,18.6898,18.5803,18.5986,174508.0
2016-03-23 14:30:00,20.38,20.42,20.2,20.22,406888.0,18.5986,18.6351,18.4343,18.4525,406888.0
2016-03-23 15:00:00,20.22,20.25,20.16,20.21,408240.0,18.4525,18.4799,18.3978,18.4434,408240.0
2016-03-23 15:30:00,20.22,20.29,20.2,20.22,569252.0,18.4525,18.5164,18.4343,18.4525,569252.0
2016-03-24 09:30:00,19.85,19.94,19.77,19.94,1536408.0,18.1149,18.197,18.0419,18.197,1536408.0
2016-03-24 10:00:00,19.93,19.95,19.83,19.86,232408.0,18.1879,18.2061,18.0966,18.124,232408.0
2016-03-24 10:30:00,19.85,20.01,19.85,20.0,397104.0,18.1149,18.2609,18.1149,18.2518,397104.0
2016-03-24 11:00:00,20.0,20.05,19.92,19.92,245184.0,18.2518,18.2974,18.1788,18.1788,245184.0
2016-03-24 11:30:00,19.91,19.96,19.88,19.95,140156.0,18.1696,18.2153,18.1423,18.2061,140156.0
2016-03-24 12:00:00,19.94,20.05,19.87,19.93,232520.0,18.197,18.2974,18.1331,18.1879,232520.0
2016-03-24 12:30:00,19.92,19.93,19.85,19.92,136208.0,18.1788,18.1879,18.1149,18.1788,136208.0
2016-03-24 13:00:00,19.9,20.01,19.9,20.0,194452.0,18.1605,18.2609,18.1605,18.2518,194452.0
2016-03-24 13:30:00,20.0,20.04,19.97,20.01,112716.0,18.2518,18.2883,18.2244,18.2609,112716.0
2016-03-24 14:00:00,20.02,20.04,19.96,20.04,97576.0,18.27,18.2883,18.2153,18.2883,97576.0
2016-03-24 14:30:00,20.02,20.13,20.01,20.09,370720.0,18.27,18.3704,18.2609,18.3339,370720.0
2016-03-24 15:00:00,20.1,20.18,20.05,20.16,415380.0,18.343,18.416,18.2974,18.3978,415380.0
2016-03-24 15:30:00,20.16,20.2,20.13,20.19,732996.0,18.3978,18.4343,18.3704,18.4252,732996.0
2016-03-28 09:30:00,20.34,20.36,20.17,20.2,788940.0,18.5621,18.5803,18.4069,18.4343,788940.0
2016-03-28 10:00:00,20.22,20.28,20.16,20.25,442640.0,18.4525,18.5073,18.3978,18.4799,442640.0
2016-03-28 10:30:00,20.24,20.24,20.06,20.15,250748.0,18.4708,18.4708,18.3065,18.3887,250748.0
2016-03-28 11:00:00,20.16,20.2,20.1,20.17,219468.0,18.3978,18.4343,18.343,18.4069,219468.0
2016-03-28 11:30:00,20.19,20.24,20.16,20.24,126236.0,18.4252,18.4708,18.3978,18.4708,126236.0
2016-03-28 12:00:00,20.23,20.25,20.16,20.22,100712.0,18.4617,18.4799,18.3978,18.4525,100712.0
2016-03-28 12:30:00,20.23,20.35,20.22,20.34,218940.0,18.4617,18.5712,18.4525,18.5621,218940.0
2016-03-28 13:00:00,20.33,20.35,20.28,20.28,89832.0,18.5529,18.5712,18.5073,18.5073,89832.0
2016-03-28 13:30:00,20.29,20.35,20.29,20.33,113424.0,18.5164,18.5712,18.5164,18.5529,113424.0
2016-03-28 14:00:00,20.34,20.4,20.29,20.32,236764.0,18.5621,18.6168,18.5164,18.5438,236764.0
2016-03-28 14:30:00,20.3,20.31,20.18,20.21,218724.0,18.5255,18.5347,18.416,18.4434,218724.0
2016-03-28 15:00:00,20.23,20.35,20.22,20.27,179116.0,18.4617,18.5712,18.4525,18.4982,179116.0
2016-03-28 15:30:00,20.27,20.3,20.17,20.23,437096.0,18.4982,18.5255,18.4069,18.4617,437096.0
2016-03-29 09:30:00,20.08,20.1,19.97,20.08,764320.0,18.3248,18.343,18.2244,18.3248,764320.0
2016-03-29 10:00:00,20.1,20.18,20.09,20.13,418380.0,18.343,18.416,18.3339,18.3704,418380.0
2016-03-29 10:30:00,20.13,20.16,20.11,20.13,108096.0,18.3704,18.3978,18.3522,18.3704,108096.0
2016-03-29 11:00:00,20.15,20.19,20.11,20.17,126964.0,18.3887,18.4252,18.3522,18.4069,126964.0
2016-03-29 11:30:00,20.17,20.23,20.14,20.19,189716.0,18.4069,18.4617,18.3795,18.4252,189716.0
2016-03-29 12:00:00,20.18,20.48,20.17,20.46,647920.0,18.416,18.6898,18.4069,18.6716,647920.0
2016-03-29 12:30:00,20.47,20.58,20.44,20.49,880636.0,18.6807,18.7811,18.6533,18.6989,880636.0
2016-03-29 13:00:00,20.49,20.51,20.4,20.48,298096.0,18.6989,18.7172,18.6168,18.6898,298096.0
2016-03-29 13:30:00,20.47,20.56,20.44,20.54,127320.0,18.6807,18.7628,18.6533,18.7446,127320.0
2016-03-29 14:00:00,20.54,20.73,20.54,20.73,383060.0,18.7446,18.918,18.7446,18.918,383060.0
2016-03-29 14:30:00,20.72,20.76,20.69,20.72,432360.0,18.9088,18.9453,18.8815,18.9088,432360.0
2016-03-29 15:00:00,20.72,20.8,20.7,20.8,232296.0,18.9088,18.9818,18.8906,18.9818,232296.0
2016-03-29 15:30:00,20.8,20.8,20.71,20.79,493984.0,18.9818,18.9818,18.8997,18.9727,493984.0
2016-03-30 09:30:00,21.14,21.28,21.07,21.21,1179284.0,19.2921,19.4199,19.2282,19.356,1179284.0
2016-03-30 10:00:00,21.22,21.23,21.15,21.16,408276.0,19.3651,19.3743,19.3012,19.3104,408276.0
2016-03-30 10:30:00,21.16,21.28,21.16,21.23,331480.0,19.3104,19.4199,19.3104,19.3743,331480.0
2016-03-30 11:00:00,21.24,21.31,21.1,21.11,377248.0,19.3834,19.4473,19.2556,19.2647,377248.0
2016-03-30 11:30:00,21.11,21.11,21.01,21.09,527136.0,19.2647,19.2647,19.1735,19.2465,527136.0
2016-03-30 12:00:00,21.1,21.14,21.03,21.05,155572.0,19.2556,19.2921,19.1917,19.21,155572.0
2016-03-30 12:30:00,21.05,21.09,20.98,21.02,129892.0,19.21,19.2465,19.1461,19.1826,129892.0
2016-03-30 13:00:00,21.03,21.04,20.95,20.98,118804.0,19.1917,19.2009,19.1187,19.1461,118804.0
2016-03-30 13:30:00,20.98,21.08,20.93,21.04,107396.0,19.1461,19.2374,19.1005,19.2009,107396.0
2016-03-30 14:00:00,21.04,21.11,21.03,21.1,193748.0,19.2009,19.2647,19.1917,19.2556,193748.0
2016-03-30 14:30:00,21.12,21.13,21.04,21.11,145520.0,19.2739,19.283,19.2009,19.2647,145520.0
2016-03-30 15:00:00,21.1,21.19,21.1,21.17,253468.0,19.2556,19.3378,19.2556,19.3195,253468.0
2016-03-30 15:30:00,21.18,21.18,21.02,21.06,579248.0,19.3286,19.3286,19.1826,19.2191,579248.0
2016-03-31 09:30:00,21.03,21.13,21.01,21.03,458824.0,19.1917,19.283,19.1735,19.1917,458824.0
2016-03-31 10:00:00,21.05,21.15,21.03,21.06,245004.0,19.21,19.3012,19.1917,19.2191,245004.0
2016-03-31 10:30:00,21.07,21.13,21.04,21.1,103596.0,19.2282,19.283,19.2009,19.2556,103596.0
2016-03-31 11:00:00,21.09,21.15,21.08,21.11,104124.0,19.2465,19.3012,19.2374,19.2647,104124.0
2016-03-31 11:30:00,21.1,21.15,21.05,21.14,153284.0,19.2556,19.3012,19.21,19.2921,153284.0
2016-03-31 12:00:00,21.15,21.17,21.13,21.16,90228.0,19.3012,19.3195,19.283,19.3104,90228.0
2016-03-31 12:30:00,21.16,21.16,21.09,21.11,67472.0,19.3104,19.3104,19.2465,19.2647,67472.0
2016-03-31 13:00:00,21.09,21.11,21.06,21.07,71196.0,19.2465,19.2647,19.2191,19.2282,71196.0
2016-03-31 13:30:00,21.07,21.07,20.95,20.99,236028.0,19.2282,19.2282,19.1187,19.1552,236028.0
2016-03-31 14:00:00,20.97,20.99,20.89,20.9,149064.0,19.137,19.1552,19.064,19.0731,149064.0
2016-03-31 14:30:00,20.9,20.93,20.84,20.89,298612.0,19.0731,19.1005,19.0183,19.064,298612.0
2016-03-31 15:00:00,20.88,20.98,20.87,20.97,187936.0,19.0549,19.1461,19.0457,19.137,187936.0
2016-03-31 15:30:00,20.98,21.05,20.87,20.91,898700.0,19.1461,19.21,19.0457,19.0822,898700.0
2016-04-01 09:30:00,20.5,20.59,20.43,20.59,995460.0,18.7081,18.7902,18.6442,18.7902,995460.0
2016-04-01 10:00:00,20.6,20.85,20.57,20.8,651360.0,18.7993,19.0275,18.7719,18.9818,651360.0
2016-04-01 10:30:00,20.79,21.0,20.77,20.99,352384.0,18.9727,19.1644,18.9545,19.1552,352384.0
2016-04-01 11:00:00,21.0,21.04,20.95,21.0,227916.0,19.1644,19.2009,19.1187,19.1644,227916.0
2016-04-01 11:30:00,20.98,21.09,20.95,20.98,223496.0,19.1461,19.2465,19.1187,19.1461,223496.0
2016-04-01 12:00:00,20.98,21.02,20.89,20.94,276532.0,19.1461,19.1826,19.064,19.1096,276532.0
2016-04-01 12:30:00,20.93,21.01,20.91,20.98,188304.0,19.1005,19.1735,19.0822,19.1461,188304.0
2016-04-01 13:00:00,20.98,21.12,20.98,21.1,181944.0,19.1461,19.2739,19.1461,19.2556,181944.0
2016-04-01 13:30:00,21.11,21.18,21.09,21.15,135140.0,19.2647,19.3286,19.2465,19.3012,135140.0
2016-04-01 14:00:00,21.15,21.2,21.11,21.13,158020.0,19.3012,19.3469,19.2647,19.283,158020.0
2016-04-01 14:30:00,21.13,21.25,21.13,21.23,271488.0,19.283,19.3925,19.283,19.3743,271488.0
2016-04-01 15:00:00,21.22,21.27,21.21,21.25,232276.0,19.3651,19.4108,19.356,19.3925,232276.0
2016-04-01 15:30:00,21.25,21.39,21.25,21.31,554556.0,19.3925,19.5203,19.3925,19.4473,554556.0
2016-04-04 09:30:00,21.31,21.33,21.2,21.33,421800.0,19.4473,19.4655,19.3469,19.4655,421800.0
2016-04-04 10:00:00,21.32,21.36,21.25,21.3,247080.0,19.4564,19.4929,19.3925,19.4381,247080.0
2016-04-04 10:30:00,21.3,21.34,21.12,21.12,319040.0,19.4381,19.4746,19.2739,19.2739,319040.0
2016-04-04 11:00:00,21.13,21.16,21.09,21.16,281072.0,19.283,19.3104,19.2465,19.3104,281072.0
2016-04-04 11:30:00,21.18,21.21,21.13,21.18,121992.0,19.3286,19.356,19.283,19.3286,121992.0
2016-04-04 12:00:00,21.18,21.3,21.18,21.26,158680.0,19.3286,19.4381,19.3286,19.4016,158680.0
2016-04-04 12:30:00,21.25,21.29,21.24,21.28,90808.0,19.3925,19.429,19.3834,19.4199,90808.0
2016-04-04 13:00:00,21.27,21.28,21.2,21.21,116616.0,19.4108,19.4199,19.3469,19.356,116616.0
2016-04-04 13:30:00,21.19,21.19,21.11,21.11,99788.0,19.3378,19.3378,19.2647,19.2647,99788.0
2016-04-04 14:00:00,21.11,21.11,21.02,21.07,242240.0,19.2647,19.2647,19.1826,19.2282,242240.0
2016-04-04 14:30:00,21.07,21.14,21.07,21.11,174172.0,19.2282,19.2921,19.2282,19.2647,174172.0
2016-04-04 15:00:00,21.11,21.15,21.0,21.01,169672.0,19.2647,19.3012,19.1644,19.1735,169672.0
2016-04-04 15:30:00,21.02,21.12,21.0,21.12,343604.0,19.1826,19.2739,19.1644,19.2739,343604.0
2016-04-05 09:30:00,20.62,20.73,20.47,20.6,1653928.0,18.8176,18.918,18.6807,18.7993,1653928.0
2016-04-05 10:00:00,20.61,20.8,20.61,20.74,664112.0,18.8085,18.9818,18.8085,18.9271,664112.0
2016-04-05 10:30:00,20.74,20.74,20.54,20.56,261688.0,18.9271,18.9271,18.7446,18.7628,261688.0
2016-04-05 11:00:00,20.55,20.7,20.54,20.67,284488.0,18.7537,18.8906,18.7446,18.8632,284488.0
2016-04-05 11:30:00,20.67,20.71,20.55,20.59,126264.0,18.8632,18.8997,18.7537,18.7902,126264.0
2016-04-05 12:00:00,20.6,20.66,20.49,20.53,241776.0,18.7993,18.8541,18.6989,18.7354,241776.0
2016-04-05 12:30:00,20.53,20.6,20.49,20.52,200228.0,18.7354,18.7993,18.6989,18.7263,200228.0
2016-04-05 13:00:00,20.52,20.6,20.45,20.6,255240.0,18.7263,18.7993,18.6624,18.7993,255240.0
2016-04-05 13:30:00,20.61,20.64,20.53,20.59,128112.0,18.8085,18.8358,18.7354,18.7902,128112.0
2016-04-05 14:00:00,20.59,20.67,20.56,20.66,165600.0,18.7902,18.8632,18.7628,18.8541,165600.0
2016-04-05 14:30:00,20.66,20.74,20.66,20.7,196932.0,18.8541,18.9271,18.8541,18.8906,196932.0
2016-04-05 15:00:00,20.71,20.71,20.56,20.59,210796.0,18.8997,18.8997,18.7628,18.7902,210796.0
2016-04-05 15:30:00,20.58,20.6,20.39,20.48,994080.0,18.7811,18.7993,18.6077,18.6898,994080.0
2016-04-06 09:30:00,20.5,20.61,20.42,20.53,913736.0,18.7081,18.8085,18.6351,18.7354,913736.0
2016-04-06 10:00:00,20.51,20.61,20.45,20.5,569136.0,18.7172,18.8085,18.6624,18.7081,569136.0
2016-04-06 10:30:00,20.5,20.78,20.43,20.78,980820.0,18.7081,18.9636,18.6442,18.9636,980820.0
2016-04-06 11:00:00,20.78,20.85,20.76,20.85,449388.0,18.9636,19.0275,18.9453,19.0275,449388.0
2016-04-06 11:30:00,20.86,20.92,20.83,20.9,389120.0,19.0366,19.0914,19.0092,19.0731,389120.0
2016-04-06 12:00:00,20.9,20.91,20.83,20.87,321368.0,19.0731,19.0822,19.0092,19.0457,321368.0
2016-04-06 12:30:00,20.88,20.91,20.86,20.87,112324.0,19.0549,19.0822,19.0366,19.0457,112324.0
2016-04-06 13:00:00,20.88,20.99,20.88,20.95,254568.0,19.0549,19.1552,19.0549,19.1187,254568.0
2016-04-06 13:30:00,20.94,21.0,20.9,20.92,142272.0,19.1096,19.1644,19.0731,19.0914,142272.0
2016-04-06 14:00:00,20.91,20.92,20.79,20.82,487712.0,19.0822,19.0914,18.9727,19.0001,487712.0
2016-04-06 14:30:00,20.83,20.93,20.73,20.92,374752.0,19.0092,19.1005,18.918,19.0914,374752.0
2016-04-06 15:00:00,20.92,21.09,20.89,21.05,613348.0,19.0914,19.2465,19.064,19.21,613348.0
2016-04-06 15:30:00,21.05,21.17,21.02,21.15,735696.0,19.21,19.3195,19.1826,19.3012,735696.0
2016-04-07 09:30:00,20.75,20.85,20.72,20.8,810640.0,18.9362,19.0275,18.9088,18.9818,810640.0
2016-04-07 10:00:00,20.82,20.88,20.56,20.57,938456.0,19.0001,19.0549,18.7628,18.7719,938456.0
2016-04-07 10:30:00,20.55,20.65,20.54,20.61,401036.0,18.7537,18.845,18.7446,18.8085,401036.0
2016-04-07 11:00:00,20.61,20.61,20.46,20.54,466348.0,18.8085,18.8085,18.6716,18.7446,466348.0
2016-04-07 11:30:00,20.54,20.62,20.53,20.56,301036.0,18.7446,18.8176,18.7354,18.7628,301036.0
2016-04-07 12:00:00,20.56,20.58,20.43,20.48,228460.0,18.7628,18.7811,18.6442,18.6898,228460.0
2016-04-07 12:30:00,20.48,20.56,20.42,20.55,228292.0,18.6898,18.7628,18.6351,18.7537,228292.0
2016-04-07 13:00:00,20.53,20.64,20.53,20.57,225112.0,18.7354,18.8358,18.7354,18.7719,225112.0
2016-04-07 13:30:00,20.57,20.6,20.33,20.35,519208.0,18.7719,18.7993,18.5529,18.5712,519208.0
2016-04-07 14:00:00,20.35,20.35,20.17,20.26,662288.0,18.5712,18.5712,18.4069,18.489,662288.0
2016-04-07 14:30:00,20.26,20.32,20.13,20.15,684400.0,18.489,18.5438,18.3704,18.3887,684400.0
2016-04-07 15:00:00,20.15,20.34,20.13,20.33,559384.0,18.3887,18.5621,18.3704,18.5529,559384.0
2016-04-07 15:30:00,20.33,20.43,20.27,20.39,1460424.0,18.5529,18.6442,18.4982,18.6077,1460424.0
2016-04-08 09:30:00,20.8,20.88,20.72,20.87,862680.0,18.9818,19.0549,18.9088,19.0457,862680.0
2016-04-08 10:00:00,20.88,20.95,20.84,20.85,566016.0,19.0549,19.1187,19.0183,19.0275,566016.0
2016-04-08 10:30:00,20.87,20.9,20.78,20.78,289424.0,19.0457,19.0731,18.9636,18.9636,289424.0
2016-04-08 11:00:00,20.78,20.85,20.71,20.75,419152.0,18.9636,19.0275,18.8997,18.9362,419152.0
2016-04-08 11:30:00,20.74,20.74,20.53,20.63,731536.0,18.9271,18.9271,18.7354,18.8267,731536.0
2016-04-08 12:00:00,20.61,20.66,20.54,20.55,288388.0,18.8085,18.8541,18.7446,18.7537,288388.0
2016-04-08 12:30:00,20.53,20.64,20.5,20.63,293468.0,18.7354,18.8358,18.7081,18.8267,293468.0
2016-04-08 13:00:00,20.61,20.61,20.48,20.51,164024.0,18.8085,18.8085,18.6898,18.7172,164024.0
2016-04-08 13:30:00,20.5,20.67,20.5,20.67,215580.0,18.7081,18.8632,18.7081,18.8632,215580.0
2016-04-08 14:00:00,20.65,20.71,20.6,20.68,170008.0,18.845,18.8997,18.7993,18.8723,170008.0
2016-04-08 14:30:00,20.66,20.66,20.49,20.53,266112.0,18.8541,18.8541,18.6989,18.7354,266112.0
2016-04-08 15:00:00,20.54,20.55,20.4,20.44,494420.0,18.7446,18.7537,18.6168,18.6533,494420.0
2016-04-08 15:30:00,20.43,20.55,20.36,20.55,1256400.0,18.6442,18.7537,18.5803,18.7537,1256400.0
2016-04-11 09:30:00,20.78,20.92,20.74,20.88,977788.0,18.9636,19.0914,18.9271,19.0549,977788.0
2016-04-11 10:00:00,20.89,21.02,20.89,20.91,636452.0,19.064,19.1826,19.064,19.0822,636452.0
2016-04-11 10:30:00,20.94,20.95,20.69,20.7,550144.0,19.1096,19.1187,18.8815,18.8906,550144.0
2016-04-11 11:00:00,20.69,20.78,20.65,20.74,440332.0,18.8815,18.9636,18.845,18.9271,440332.0
2016-04-11 11:30:00,20.74,20.74,20.59,20.7,280332.0,18.9271,18.9271,18.7902,18.8906,280332.0
2016-04-11 12:00:00,20.7,20.78,20.66,20.74,266572.0,18.8906,18.9636,18.8541,18.9271,266572.0
2016-04-11 12:30:00,20.74,20.82,20.66,20.79,192412.0,18.9271,19.0001,18.8541,18.9727,192412.0
2016-04-11 13:00:00,20.81,20.86,20.75,20.75,106404.0,18.991,19.0366,18.9362,18.9362,106404.0
2016-04-11 13:30:00,20.74,20.8,20.68,20.71,312560.0,18.9271,18.9818,18.8723,18.8997,312560.0
2016-04-11 14:00:00,20.72,20.78,20.64,20.68,288296.0,18.9088,18.9636,18.8358,18.8723,288296.0
2016-04-11 14:30:00,20.66,20.79,20.65,20.75,354124.0,18.8541,18.9727,18.845,18.9362,354124.0
2016-04-11 15:00:00,20.76,20.76,20.52,20.52,278852.0,18.9453,18.9453,18.7263,18.7263,278852.0
2016-04-11 15:30:00,20.53,20.54,20.37,20.4,998700.0,18.7354,18.7446,18.5894,18.6168,998700.0
2016-04-12 09:30:00,20.46,20.63,20.43,20.55,512692.0,18.6716,18.8267,18.6442,18.7537,512692.0
2016-04-12 10:00:00,20.55,20.59,20.32,20.36,460000.0,18.7537,18.7902,18.5438,18.5803,460000.0
2016-04-12 10:30:00,20.36,20.72,20.35,20.7,1100452.0,18.5803,18.9088,18.5712,18.8906,1100452.0
2016-04-12 11:00:00,20.7,20.86,20.66,20.83,715028.0,18.8906,19.0366,18.8541,19.0092,715028.0
2016-04-12 11:30:00,20.83,20.86,20.78,20.78,278140.0,19.0092,19.0366,18.9636,18.9636,278140.0
2016-04-12 12:00:00,20.78,20.81,20.75,20.81,139912.0,18.9636,18.991,18.9362,18.991,139912.0
2016-04-12 12:30:00,20.81,20.91,20.81,20.87,442168.0,18.991,19.0822,18.991,19.0457,442168.0
2016-04-12 13:00:00,20.88,20.89,20.81,20.84,149012.0,19.0549,19.064,18.991,19.0183,149012.0
2016-04-12 13:30:00,20.83,20.9,20.79,20.9,339904.0,19.0092,19.0731,18.9727,19.0731,339904.0
2016-04-12 14:00:00,20.9,20.96,20.86,20.92,240380.0,19.0731,19.1279,19.0366,19.0914,240380.0
2016-04-12 14:30:00,20.9,20.99,20.9,20.97,261412.0,19.0731,19.1552,19.0731,19.137,261412.0
2016-04-12 15:00:00,20.98,21.07,20.96,20.98,638260.0,19.1461,19.2282,19.1279,19.1461,638260.0
2016-04-12 15:30:00,20.99,21.04,20.89,20.97,955336.0,19.1552,19.2009,19.064,19.137,955336.0
2016-04-13 09:30:00,21.3,21.44,21.28,21.39,1294168.0,19.4381,19.5659,19.4199,19.5203,1294168.0
2016-04-13 10:00:00,21.4,21.42,21.35,21.38,407936.0,19.5294,19.5476,19.4838,19.5111,407936.0
2016-04-13 10:30:00,21.4,21.43,21.25,21.33,453676.0,19.5294,19.5568,19.3925,19.4655,453676.0
2016-04-13 11:00:00,21.32,21.44,21.31,21.43,424828.0,19.4564,19.5659,19.4473,19.5568,424828.0
2016-04-13 11:30:00,21.45,21.54,21.44,21.47,625432.0,19.575,19.6572,19.5659,19.5933,625432.0
2016-04-13 12:00:00,21.48,21.48,21.37,21.43,438316.0,19.6024,19.6024,19.502,19.5568,438316.0
2016-04-13 12:30:00,21.42,21.46,21.38,21.42,123052.0,19.5476,19.5842,19.5111,19.5476,123052.0
2016-04-13 13:00:00,21.42,21.43,21.34,21.42,170260.0,19.5476,19.5568,19.4746,19.5476,170260.0
2016-04-13 13:30:00,21.42,21.51,21.4,21.5,288344.0,19.5476,19.6298,19.5294,19.6207,288344.0
2016-04-13 14:00:00,21.5,21.57,21.46,21.46,319120.0,19.6207,19.6845,19.5842,19.5842,319120.0
2016-04-13 14:30:00,21.46,21.53,21.46,21.48,152804.0,19.5842,19.648,19.5842,19.6024,152804.0
2016-04-13 15:00:00,21.47,21.57,21.47,21.56,202556.0,19.5933,19.6845,19.5933,19.6754,202556.0
2016-04-13 15:30:00,21.55,21.64,21.54,21.61,1254760.0,19.6663,19.7484,19.6572,19.721,1254760.0
2016-04-14 09:30:00,21.65,21.65,21.48,21.5,483456.0,19.7575,19.7575,19.6024,19.6207,483456.0
2016-04-14 10:00:00,21.52,21.62,21.49,21.6,395520.0,19.6389,19.7302,19.6115,19.7119,395520.0
2016-04-14 10:30:00,21.61,21.66,21.54,21.61,297636.0,19.721,19.7667,19.6572,19.721,297636.0
2016-04-14 11:00:00,21.61,21.67,21.59,21.63,129444.0,19.721,19.7758,19.7028,19.7393,129444.0
2016-04-14 11:30:00,21.63,21.72,21.63,21.7,216844.0,19.7393,19.8214,19.7393,19.8032,216844.0
2016-04-14 12:00:00,21.68,21.73,21.68,21.71,175120.0,19.7849,19.8306,19.7849,19.8123,175120.0
2016-04-14 12:30:00,21.7,21.76,21.66,21.74,406392.0,19.8032,19.8579,19.7667,19.8397,406392.0
2016-04-14 13:00:00,21.75,21.79,21.67,21.68,171000.0,19.8488,19.8853,19.7758,19.7849,171000.0
2016-04-14 13:30:00,21.7,21.7,21.63,21.66,98288.0,19.8032,19.8032,19.7393,19.7667,98288.0
2016-04-14 14:00:00,21.61,21.7,21.59,21.66,220872.0,19.721,19.8032,19.7028,19.7667,220872.0
2016-04-14 14:30:00,21.62,21.67,21.57,21.63,214984.0,19.7302,19.7758,19.6845,19.7393,214984.0
2016-04-14 15:00:00,21.64,21.67,21.61,21.61,83996.0,19.7484,19.7758,19.721,19.721,83996.0
2016-04-14 15:30:00,21.63,21.69,21.58,21.61,621216.0,19.7393,19.794,19.6937,19.721,621216.0
2016-04-15 09:30:00,21.6,21.64,21.54,21.58,341444.0,19.7119,19.7484,19.6572,19.6937,341444.0
2016-04-15 10:00:00,21.57,21.57,21.47,21.54,365956.0,19.6845,19.6845,19.5933,19.6572,365956.0
2016-04-15 10:30:00,21.54,21.62,21.54,21.56,166600.0,19.6572,19.7302,19.6572,19.6754,166600.0
2016-04-15 11:00:00,21.55,21.63,21.55,21.59,157024.0,19.6663,19.7393,19.6663,19.7028,157024.0
2016-04-15 11:30:00,21.59,21.61,21.57,21.58,50252.0,19.7028,19.721,19.6845,19.6937,50252.0
2016-04-15 12:00:00,21.57,21.6,21.57,21.58,23800.0,19.6845,19.7119,19.6845,19.6937,23800.0
2016-04-15 12:30:00,21.59,21.59,21.52,21.52,60584.0,19.7028,19.7028,19.6389,19.6389,60584.0
2016-04-15 13:00:00,21.52,21.53,21.48,21.5,112860.0,19.6389,19.648,19.6024,19.6207,112860.0
2016-04-15 13:30:00,21.5,21.5,21.43,21.46,104024.0,19.6207,19.6207,19.5568,19.5842,104024.0
2016-04-15 14:00:00,21.48,21.5,21.42,21.5,302368.0,19.6024,19.6207,19.5476,19.6207,302368.0
2016-04-15 14:30:00,21.5,21.57,21.48,21.57,115296.0,19.6207,19.6845,19.6024,19.6845,115296.0
2016-04-15 15:00:00,21.56,21.58,21.53,21.55,110540.0,19.6754,19.6937,19.648,19.6663,110540.0
2016-04-15 15:30:00,21.56,21.58,21.5,21.54,302676.0,19.6754,19.6937,19.6207,19.6572,302676.0
2016-04-18 09:30:00,21.32,21.56,21.29,21.55,526156.0,19.4564,19.6754,19.429,19.6663,526156.0
2016-04-18 10:00:00,21.56,21.78,21.56,21.77,586544.0,19.6754,19.8762,19.6754,19.8671,586544.0
2016-04-18 10:30:00,21.78,21.86,21.76,21.81,274996.0,19.8762,19.9492,19.8579,19.9036,274996.0
2016-04-18 11:00:00,21.8,21.85,21.78,21.82,145112.0,19.8944,19.9401,19.8762,19.9127,145112.0
2016-04-18 11:30:00,21.82,21.85,21.79,21.82,109692.0,19.9127,19.9401,19.8853,19.9127,109692.0
2016-04-18 12:00:00,21.83,21.9,21.82,21.88,195308.0,19.9218,19.9857,19.9127,19.9674,195308.0
2016-04-18 12:30:00,21.89,21.95,21.89,21.89,213940.0,19.9766,20.0313,19.9766,19.9766,213940.0
2016-04-18 13:00:00,21.89,21.89,21.82,21.86,186832.0,19.9766,19.9766,19.9127,19.9492,186832.0
2016-04-18 13:30:00,21.85,21.91,21.85,21.9,110544.0,19.9401,19.9948,19.9401,19.9857,110544.0
2016-04-18 14:00:00,21.9,21.94,21.83,21.89,154164.0,19.9857,20.0222,19.9218,19.9766,154164.0
2016-04-18 14:30:00,21.9,21.99,21.9,21.94,138412.0,19.9857,20.0678,19.9857,20.0222,138412.0
2016-04-18 15:00:00,21.94,21.95,21.9,21.92,195236.0,20.0222,20.0313,19.9857,20.0039,195236.0
2016-04-18 15:30:00,21.92,22.0,21.91,21.99,700544.0,20.0039,20.0769,19.9948,20.0678,700544.0
2016-04-19 09:30:00,22.14,22.22,22.06,22.21,789476.0,20.2047,20.2777,20.1317,20.2686,789476.0
2016-04-19 10:00:00,22.22,22.29,22.2,22.21,491636.0,20.2777,20.3416,20.2595,20.2686,491636.0
2016-04-19 10:30:00,22.22,22.26,22.15,22.24,258176.0,20.2777,20.3142,20.2138,20.296,258176.0
2016-04-19 11:00:00,22.25,22.27,22.15,22.15,108212.0,20.3051,20.3233,20.2138,20.2138,108212.0
2016-04-19 11:30:00,22.15,22.19,22.0,22.01,222072.0,20.2138,20.2503,20.0769,20.0861,222072.0
2016-04-19 12:00:00,22.03,22.03,21.9,21.97,281048.0,20.1043,20.1043,19.9857,20.0496,281048.0
2016-04-19 12:30:00,21.96,22.01,21.89,22.01,150132.0,20.0404,20.0861,19.9766,20.0861,150132.0
2016-04-19 13:00:00,22.0,22.1,22.0,22.09,112392.0,20.0769,20.1682,20.0769,20.1591,112392.0
2016-04-19 13:30:00,22.05,22.13,22.03,22.11,279564.0,20.1226,20.1956,20.1043,20.1773,279564.0
2016-04-19 14:00:00,22.12,22.16,22.09,22.1,233256.0,20.1865,20.223,20.1591,20.1682,233256.0
2016-04-19 14:30:00,22.08,22.15,22.07,22.09,175484.0,20.15,20.2138,20.1408,20.1591,175484.0
2016-04-19 15:00:00,22.09,22.18,22.05,22.16,258004.0,20.1591,20.2412,20.1226,20.223,258004.0
2016-04-19 15:30:00,22.16,22.19,22.11,22.19,505508.0,20.223,20.2503,20.1773,20.2503,505508.0
2016-04-20 09:30:00,22.21,22.24,22.13,22.22,240476.0,20.2686,20.296,20.1956,20.2777,240476.0
2016-04-20 10:00:00,22.22,22.23,22.12,22.13,248352.0,20.2777,20.2868,20.1865,20.1956,248352.0
2016-04-20 10:30:00,22.14,22.18,22.03,22.17,314192.0,20.2047,20.2412,20.1043,20.2321,314192.0
2016-04-20 11:00:00,22.17,22.34,22.15,22.33,239044.0,20.2321,20.3872,20.2138,20.3781,239044.0
2016-04-20 11:30:00,22.32,22.36,22.29,22.29,242724.0,20.369,20.4055,20.3416,20.3416,242724.0
2016-04-20 12:00:00,22.31,22.32,22.27,22.3,54392.0,20.3599,20.369,20.3233,20.3507,54392.0
2016-04-20 12:30:00,22.3,22.38,22.28,22.34,284092.0,20.3507,20.4237,20.3325,20.3872,284092.0
2016-04-20 13:00:00,22.35,22.38,22.29,22.36,121232.0,20.3964,20.4237,20.3416,20.4055,121232.0
2016-04-20 13:30:00,22.36,22.44,22.35,22.4,264856.0,20.4055,20.4785,20.3964,20.442,264856.0
2016-04-20 14:00:00,22.4,22.48,22.38,22.45,269936.0,20.442,20.515,20.4237,20.4876,269936.0
2016-04-20 14:30:00,22.44,22.49,22.44,22.48,137096.0,20.4785,20.5241,20.4785,20.515,137096.0
2016-04-20 15:00:00,22.49,22.51,22.39,22.39,447584.0,20.5241,20.5424,20.4329,20.4329,447584.0
2016-04-20 15:30:00,22.39,22.4,22.22,22.23,523024.0,20.4329,20.442,20.2777,20.2868,523024.0
2016-04-21 09:30:00,22.25,22.3,22.07,22.08,794648.0,20.3051,20.3507,20.1408,20.15,794648.0
2016-04-21 10:00:00,22.06,22.18,22.01,22.13,647928.0,20.1317,20.2412,20.0861,20.1956,647928.0
2016-04-21 10:30:00,22.12,22.26,22.08,22.22,242616.0,20.1865,20.3142,20.15,20.2777,242616.0
2016-04-21 11:00:00,22.22,22.27,22.14,22.2,268780.0,20.2777,20.3233,20.2047,20.2595,268780.0
2016-04-21 11:30:00,22.2,22.2,22.05,22.05,168964.0,20.2595,20.2595,20.1226,20.1226,168964.0
2016-04-21 12:00:00,22.05,22.07,22.0,22.06,262036.0,20.1226,20.1408,20.0769,20.1317,262036.0
2016-04-21 12:30:00,22.06,22.13,22.01,22.03,132864.0,20.1317,20.1956,20.0861,20.1043,132864.0
2016-04-21 13:00:00,22.04,22.09,21.97,21.97,181068.0,20.1135,20.1591,20.0496,20.0496,181068.0
2016-04-21 13:30:00,21.95,22.03,21.9,21.93,301544.0,20.0313,20.1043,19.9857,20.0131,301544.0
2016-04-21 14:00:00,21.93,21.95,21.89,21.9,338224.0,20.0131,20.0313,19.9766,19.9857,338224.0
2016-04-21 14:30:00,21.89,21.89,21.79,21.89,395648.0,19.9766,19.9766,19.8853,19.9766,395648.0
2016-04-21 15:00:00,21.88,21.95,21.8,21.81,228936.0,19.9674,20.0313,19.8944,19.9036,228936.0
2016-04-21 15:30:00,21.82,21.95,21.82,21.89,786712.0,19.9127,20.0313,19.9127,19.9766,786712.0
2016-04-22 09:30:00,21.76,21.96,21.74,21.94,1221568.0,19.8579,20.0404,19.8397,20.0222,1221568.0
2016-04-22 10:00:00,21.96,21.98,21.76,21.78,402904.0,20.0404,20.0587,19.8579,19.8762,402904.0
2016-04-22 10:30:00,21.8,21.85,21.56,21.59,532848.0,19.8944,19.9401,19.6754,19.7028,532848.0
2016-04-22 11:00:00,21.61,21.68,21.59,21.63,244852.0,19.721,19.7849,19.7028,19.7393,244852.0
2016-04-22 11:30:00,21.63,21.74,21.63,21.73,175188.0,19.7393,19.8397,19.7393,19.8306,175188.0
2016-04-22 12:00:00,21.74,21.74,21.62,21.62,151556.0,19.8397,19.8397,19.7302,19.7302,151556.0
2016-04-22 12:30:00,21.62,21.67,21.59,21.62,113616.0,19.7302,19.7758,19.7028,19.7302,113616.0
2016-04-22 13:00:00,21.62,21.7,21.62,21.64,138616.0,19.7302,19.8032,19.7302,19.7484,138616.0
2016-04-22 13:30:00,21.64,21.86,21.64,21.8,260644.0,19.7484,19.9492,19.7484,19.8944,260644.0
2016-04-22 14:00:00,21.8,21.92,21.78,21.9,145928.0,19.8944,20.0039,19.8762,19.9857,145928.0
2016-04-22 14:30:00,21.9,21.92,21.87,21.91,90428.0,19.9857,20.0039,19.9583,19.9948,90428.0
2016-04-22 15:00:00,21.91,21.92,21.8,21.88,185492.0,19.9948,20.0039,19.8944,19.9674,185492.0
2016-04-22 15:30:00,21.88,21.91,21.81,21.89,309044.0,19.9674,19.9948,19.9036,19.9766,309044.0
2016-04-25 09:30:00,21.67,21.75,21.57,21.62,579508.0,19.7758,19.8488,19.6845,19.7302,579508.0
2016-04-25 10:00:00,21.62,21.67,21.48,21.5,604984.0,19.7302,19.7758,19.6024,19.6207,604984.0
2016-04-25 10:30:00,21.5,21.54,21.47,21.5,351900.0,19.6207,19.6572,19.5933,19.6207,351900.0
2016-04-25 11:00:00,21.49,21.59,21.44,21.59,336312.0,19.6115,19.7028,19.5659,19.7028,336312.0
2016-04-25 11:30:00,21.59,21.59,21.5,21.52,124284.0,19.7028,19.7028,19.6207,19.6389,124284.0
2016-04-25 12:00:00,21.52,21.56,21.5,21.55,211804.0,19.6389,19.6754,19.6207,19.6663,211804.0
2016-04-25 12:30:00,21.56,21.72,21.52,21.68,405816.0,19.6754,19.8214,19.6389,19.7849,405816.0
2016-04-25 13:00:00,21.69,21.74,21.65,21.68,279160.0,19.794,19.8397,19.7575,19.7849,279160.0
2016-04-25 13:30:00,21.68,21.69,21.64,21.66,114396.0,19.7849,19.794,19.7484,19.7667,114396.0
2016-04-25 14:00:00,21.67,21.7,21.57,21.65,324340.0,19.7758,19.8032,19.6845,19.7575,324340.0
2016-04-25 14:30:00,21.65,21.68,21.6,21.67,321392.0,19.7575,19.7849,19.7119,19.7758,321392.0
2016-04-25 15:00:00,21.67,21.67,21.58,21.63,193904.0,19.7758,19.7758,19.6937,19.7393,193904.0
2016-04-25 15:30:00,21.63,21.78,21.61,21.78,677424.0,19.7393,19.8762,19.721,19.8762,677424.0
2016-04-26 09:30:00,21.93,22.04,21.85,22.04,547400.0,20.0131,20.1135,19.9401,20.1135,547400.0
2016-04-26 10:00:00,22.04,22.06,21.81,21.82,292968.0,20.1135,20.1317,19.9036,19.9127,292968.0
2016-04-26 10:30:00,21.82,21.83,21.73,21.74,186352.0,19.9127,19.9218,19.8306,19.8397,186352.0
2016-04-26 11:00:00,21.75,21.84,21.7,21.81,179380.0,19.8488,19.9309,19.8032,19.9036,179380.0
2016-04-26 11:30:00,21.83,21.9,21.79,21.87,146212.0,19.9218,19.9857,19.8853,19.9583,146212.0
2016-04-26 12:00:00,21.88,21.94,21.88,21.9,94740.0,19.9674,20.0222,19.9674,19.9857,94740.0
2016-04-26 12:30:00,21.9,21.92,21.82,21.84,44916.0,19.9857,20.0039,19.9127,19.9309,44916.0
2016-04-26 13:00:00,21.84,21.84,21.78,21.83,116220.0,19.9309,19.9309,19.8762,19.9218,116220.0
2016-04-26 13:30:00,21.83,21.85,21.74,21.79,110716.0,19.9218,19.9401,19.8397,19.8853,110716.0
2016-04-26 14:00:00,21.79,21.86,21.76,21.79,91944.0,19.8853,19.9492,19.8579,19.8853,91944.0
2016-04-26 14:30:00,21.78,21.87,21.78,21.8,91860.0,19.8762,19.9583,19.8762,19.8944,91860.0
2016-04-26 15:00:00,21.81,21.84,21.71,21.78,137176.0,19.9036,19.9309,19.8123,19.8762,137176.0
2016-04-26 15:30:00,21.8,21.9,21.79,21.89,756512.0,19.8944,19.9857,19.8853,19.9766,756512.0
2016-04-27 09:30:00,21.75,21.92,21.73,21.82,314364.0,19.8488,20.0039,19.8306,19.9127,314364.0
2016-04-27 10:00:00,21.84,21.86,21.72,21.73,255572.0,19.9309,19.9492,19.8214,19.8306,255572.0
2016-04-27 10:30:00,21.72,21.73,21.6,21.64,412792.0,19.8214,19.8306,19.7119,19.7484,412792.0
2016-04-27 11:00:00,21.64,21.75,21.61,21.75,303696.0,19.7484,19.8488,19.721,19.8488,303696.0
2016-04-27 11:30:00,21.76,21.86,21.76,21.86,242152.0,19.8579,19.9492,19.8579,19.9492,242152.0
2016-04-27 12:00:00,21.85,21.89,21.79,21.87,104444.0,19.9401,19.9766,19.8853,19.9583,104444.0
2016-04-27 12:30:00,21.88,21.88,21.82,21.83,100436.0,19.9674,19.9674,19.9127,19.9218,100436.0
2016-04-27 13:00:00,21.83,21.83,21.74,21.75,205676.0,19.9218,19.9218,19.8397,19.8488,205676.0
2016-04-27 13:30:00,21.74,21.84,21.74,21.75,147104.0,19.8397,19.9309,19.8397,19.8488,147104.0
2016-04-27 14:00:00,21.75,22.03,21.65,21.94,708700.0,19.8488,20.1043,19.7575,20.0222,708700.0
2016-04-27 14:30:00,21.95,21.96,21.82,21.93,302456.0,20.0313,20.0404,19.9127,20.0131,302456.0
2016-04-27 15:00:00,21.92,22.15,21.92,22.11,519228.0,20.0039,20.2138,20.0039,20.1773,519228.0
2016-04-27 15:30:00,22.11,22.15,21.97,22.01,569072.0,20.1773,20.2138,20.0496,20.0861,569072.0
2016-04-28 09:30:00,21.73,21.92,21.64,21.91,1210528.0,19.8306,20.0039,19.7484,19.9948,1210528.0
2016-04-28 10:00:00,21.91,22.01,21.88,21.93,398508.0,19.9948,20.0861,19.9674,20.0131,398508.0
2016-04-28 10:30:00,21.94,22.04,21.92,22.03,303416.0,20.0222,20.1135,20.0039,20.1043,303416.0
2016-04-28 11:00:00,22.05,22.11,22.01,22.08,386000.0,20.1226,20.1773,20.0861,20.15,386000.0
2016-04-28 11:30:00,22.1,22.14,22.07,22.07,597516.0,20.1682,20.2047,20.1408,20.1408,597516.0
2016-04-28 12:00:00,22.08,22.11,22.0,22.03,321200.0,20.15,20.1773,20.0769,20.1043,321200.0
2016-04-28 12:30:00,22.03,22.11,22.0,22.1,256424.0,20.1043,20.1773,20.0769,20.1682,256424.0
2016-04-28 13:00:00,22.1,22.1,21.92,21.98,341128.0,20.1682,20.1682,20.0039,20.0587,341128.0
2016-04-28 13:30:00,21.97,22.02,21.95,21.97,119776.0,20.0496,20.0952,20.0313,20.0496,119776.0
2016-04-28 14:00:00,21.95,21.99,21.89,21.94,175244.0,20.0313,20.0678,19.9766,20.0222,175244.0
2016-04-28 14:30:00,21.94,21.95,21.74,21.77,305388.0,20.0222,20.0313,19.8397,19.8671,305388.0
2016-04-28 15:00:00,21.77,21.77,21.27,21.28,748864.0,19.8671,19.8671,19.4108,19.4199,748864.0
2016-04-28 15:30:00,21.29,21.48,21.25,21.41,1410744.0,19.429,19.6024,19.3925,19.5385,1410744.0
2016-04-29 09:30:00,21.17,21.3,20.98,20.99,1035160.0,19.3195,19.4381,19.1461,19.1552,1035160.0
2016-04-29 10:00:00,20.98,21.1,20.9,21.06,969280.0,19.1461,19.2556,19.0731,19.2191,969280.0
2016-04-29 10:30:00,21.06,21.19,20.91,20.95,623000.0,19.2191,19.3378,19.0822,19.1187,623000.0
2016-04-29 11:00:00,20.95,21.02,20.82,20.83,424720.0,19.1187,19.1826,19.0001,19.0092,424720.0
2016-04-29 11:30:00,20.82,20.83,20.68,20.81,897472.0,19.0001,19.0092,18.8723,18.991,897472.0
2016-04-29 12:00:00,20.8,20.86,20.71,20.84,585252.0,18.9818,19.0366,18.8997,19.0183,585252.0
2016-04-29 12:30:00,20.83,20.96,20.83,20.86,521760.0,19.0092,19.1279,19.0092,19.0366,521760.0
2016-04-29 13:00:00,20.85,21.01,20.84,20.96,297972.0,19.0275,19.1735,19.0183,19.1279,297972.0
2016-04-29 13:30:00,20.95,20.95,20.74,20.75,250388.0,19.1187,19.1187,18.9271,18.9362,250388.0
2016-04-29 14:00:00,20.75,20.84,20.66,20.81,442728.0,18.9362,19.0183,18.8541,18.991,442728.0
2016-04-29 14:30:00,20.8,20.83,20.71,20.72,385988.0,18.9818,19.0092,18.8997,18.9088,385988.0
2016-04-29 15:00:00,20.72,20.96,20.72,20.86,418064.0,18.9088,19.1279,18.9088,19.0366,418064.0
2016-04-29 15:30:00,20.86,21.2,20.86,21.05,1078832.0,19.0366,19.3469,19.0366,19.21,1078832.0
2016-05-02 09:30:00,21.26,21.26,21.08,21.15,678528.0,19.4016,19.4016,19.2374,19.3012,678528.0
2016-05-02 10:00:00,21.15,21.35,21.1,21.32,635900.0,19.3012,19.4838,19.2556,19.4564,635900.0
2016-05-02 10:30:00,21.3,21.33,21.17,21.19,234560.0,19.4381,19.4655,19.3195,19.3378,234560.0
2016-05-02 11:00:00,21.21,21.37,21.2,21.3,213912.0,19.356,19.502,19.3469,19.4381,213912.0
2016-05-02 11:30:00,21.3,21.35,21.23,21.23,189580.0,19.4381,19.4838,19.3743,19.3743,189580.0
2016-05-02 12:00:00,21.21,21.27,21.2,21.22,179212.0,19.356,19.4108,19.3469,19.3651,179212.0
2016-05-02 12:30:00,21.23,21.36,21.23,21.35,334424.0,19.3743,19.4929,19.3743,19.4838,334424.0
2016-05-02 13:00:00,21.35,21.45,21.34,21.44,299304.0,19.4838,19.575,19.4746,19.5659,299304.0
2016-05-02 13:30:00,21.44,21.48,21.43,21.45,292340.0,19.5659,19.6024,19.5568,19.575,292340.0
2016-05-02 14:00:00,21.45,21.51,21.44,21.48,197712.0,19.575,19.6298,19.5659,19.6024,197712.0
2016-05-02 14:30:00,21.49,21.5,21.45,21.48,142292.0,19.6115,19.6207,19.575,19.6024,142292.0
2016-05-02 15:00:00,21.49,21.55,21.49,21.54,176656.0,19.6115,19.6663,19.6115,19.6572,176656.0
2016-05-02 15:30:00,21.53,21.62,21.49,21.56,792516.0,19.648,19.7302,19.6115,19.6754,792516.0
2016-05-03 09:30:00,21.11,21.14,20.9,20.96,1050112.0,19.2647,19.2921,19.0731,19.1279,1050112.0
2016-05-03 10:00:00,20.95,20.95,20.8,20.91,590804.0,19.1187,19.1187,18.9818,19.0822,590804.0
2016-05-03 10:30:00,20.93,20.93,20.78,20.82,351864.0,19.1005,19.1005,18.9636,19.0001,351864.0
2016-05-03 11:00:00,20.82,20.88,20.77,20.79,212796.0,19.0001,19.0549,18.9545,18.9727,212796.0
2016-05-03 11:30:00,20.78,20.93,20.72,20.89,305532.0,18.9636,19.1005,18.9088,19.064,305532.0
2016-05-03 12:00:00,20.91,20.92,20.82,20.87,152616.0,19.0822,19.0914,19.0001,19.0457,152616.0
2016-05-03 12:30:00,20.88,21.0,20.87,21.0,247052.0,19.0549,19.1644,19.0457,19.1644,247052.0
2016-05-03 13:00:00,21.0,21.1,20.97,21.09,255276.0,19.1644,19.2556,19.137,19.2465,255276.0
2016-05-03 13:30:00,21.1,21.19,21.07,21.08,380584.0,19.2556,19.3378,19.2282,19.2374,380584.0
2016-05-03 14:00:00,21.1,21.11,20.96,21.02,251152.0,19.2556,19.2647,19.1279,19.1826,251152.0
2016-05-03 14:30:00,21.04,21.11,20.97,21.04,135980.0,19.2009,19.2647,19.137,19.2009,135980.0
2016-05-03 15:00:00,21.06,21.07,20.92,20.99,234908.0,19.2191,19.2282,19.0914,19.1552,234908.0
2016-05-03 15:30:00,20.96,21.04,20.87,20.99,592412.0,19.1279,19.2009,19.0457,19.1552,592412.0
2016-05-04 09:30:00,20.59,20.76,20.56,20.73,1287932.0,18.7902,18.9453,18.7628,18.918,1287932.0
2016-05-04 10:00:00,20.75,20.9,20.7,20.79,766868.0,18.9362,19.0731,18.8906,18.9727,766868.0
2016-05-04 10:30:00,20.78,20.81,20.61,20.66,596172.0,18.9636,18.991,18.8085,18.8541,596172.0
2016-05-04 11:00:00,20.65,20.72,20.53,20.55,351084.0,18.845,18.9088,18.7354,18.7537,351084.0
2016-05-04 11:30:00,20.55,20.65,20.52,20.62,275828.0,18.7537,18.845,18.7263,18.8176,275828.0
2016-05-04 12:00:00,20.61,20.72,20.6,20.66,138896.0,18.8085,18.9088,18.7993,18.8541,138896.0
2016-05-04 12:30:00,20.66,20.68,20.54,20.54,157348.0,18.8541,18.8723,18.7446,18.7446,157348.0
2016-05-04 13:00:00,20.53,20.64,20.52,20.63,195900.0,18.7354,18.8358,18.7263,18.8267,195900.0
2016-05-04 13:30:00,20.65,20.65,20.53,20.53,238972.0,18.845,18.845,18.7354,18.7354,238972.0
2016-05-04 14:00:00,20.54,20.64,20.46,20.64,427368.0,18.7446,18.8358,18.6716,18.8358,427368.0
2016-05-04 14:30:00,20.64,20.67,20.59,20.6,179896.0,18.8358,18.8632,18.7902,18.7993,179896.0
2016-05-04 15:00:00,20.6,20.65,20.55,20.6,187760.0,18.7993,18.845,18.7537,18.7993,187760.0
2016-05-04 15:30:00,20.61,20.74,20.6,20.64,675864.0,18.8085,18.9271,18.7993,18.8358,675864.0
2016-05-05 09:30:00,20.83,20.86,20.71,20.77,913196.0,19.0092,19.0366,18.8997,18.9545,913196.0
2016-05-05 10:00:00,20.77,20.93,20.73,20.73,689148.0,18.9545,19.1005,18.918,18.918,689148.0
2016-05-05 10:30:00,20.74,20.8,20.69,20.79,259440.0,18.9271,18.9818,18.8815,18.9727,259440.0
2016-05-05 11:00:00,20.8,20.81,20.65,20.69,315672.0,18.9818,18.991,18.845,18.8815,315672.0
2016-05-05 11:30:00,20.69,20.85,20.69,20.83,239416.0,18.8815,19.0275,18.8815,19.0092,239416.0
2016-05-05 12:00:00,20.82,20.86,20.75,20.76,89380.0,19.0001,19.0366,18.9362,18.9453,89380.0
2016-05-05 12:30:00,20.75,20.78,20.7,20.75,149856.0,18.9362,18.9636,18.8906,18.9362,149856.0
2016-05-05 13:00:00,20.75,20.75,20.49,20.5,800048.0,18.9362,18.9362,18.6989,18.7081,800048.0
2016-05-05 13:30:00,20.5,20.56,20.48,20.54,200860.0,18.7081,18.7628,18.6898,18.7446,200860.0
2016-05-05 14:00:00,20.54,20.63,20.5,20.61,220380.0,18.7446,18.8267,18.7081,18.8085,220380.0
2016-05-05 14:30:00,20.59,20.66,20.56,20.56,239852.0,18.7902,18.8541,18.7628,18.7628,239852.0
2016-05-05 15:00:00,20.56,20.62,20.5,20.6,228416.0,18.7628,18.8176,18.7081,18.7993,228416.0
2016-05-05 15:30:00,20.6,20.63,20.54,20.63,352148.0,18.7993,18.8267,18.7446,18.8267,352148.0
2016-05-06 09:30:00,20.36,20.68,20.33,20.52,1229072.0,18.5803,18.8723,18.5529,18.7263,1229072.0
2016-05-06 10:00:00,20.53,20.66,20.42,20.48,386736.0,18.7354,18.8541,18.6351,18.6898,386736.0
2016-05-06 10:30:00,20.48,20.52,20.3,20.34,454760.0,18.6898,18.7263,18.5255,18.5621,454760.0
2016-05-06 11:00:00,20.34,20.54,20.34,20.53,452892.0,18.5621,18.7446,18.5621,18.7354,452892.0
2016-05-06 11:30:00,20.53,20.55,20.43,20.43,238336.0,18.7354,18.7537,18.6442,18.6442,238336.0
2016-05-06 12:00:00,20.42,20.49,20.41,20.44,165716.0,18.6351,18.6989,18.6259,18.6533,165716.0
2016-05-06 12:30:00,20.4,20.52,20.4,20.52,113024.0,18.6168,18.7263,18.6168,18.7263,113024.0
2016-05-06 13:00:00,20.52,20.65,20.51,20.61,322248.0,18.7263,18.845,18.7172,18.8085,322248.0
2016-05-06 13:30:00,20.61,20.73,20.57,20.73,180688.0,18.8085,18.918,18.7719,18.918,180688.0
2016-05-06 14:00:00,20.74,20.85,20.73,20.8,396252.0,18.9271,19.0275,18.918,18.9818,396252.0
2016-05-06 14:30:00,20.79,20.86,20.76,20.79,909084.0,18.9727,19.0366,18.9453,18.9727,909084.0
2016-05-06 15:00:00,20.78,20.85,20.78,20.81,198068.0,18.9636,19.0275,18.9636,18.991,198068.0
2016-05-06 15:30:00,20.81,20.85,20.72,20.84,403784.0,18.991,19.0275,18.9088,19.0183,403784.0
2016-05-09 09:30:00,20.81,21.03,20.78,21.0,731936.0,18.991,19.1917,18.9636,19.1644,731936.0
2016-05-09 10:00:00,21.01,21.04,20.83,20.85,539264.0,19.1735,19.2009,19.0092,19.0275,539264.0
2016-05-09 10:30:00,20.84,20.9,20.8,20.86,227852.0,19.0183,19.0731,18.9818,19.0366,227852.0
2016-05-09 11:00:00,20.85,20.93,20.74,20.79,387144.0,19.0275,19.1005,18.9271,18.9727,387144.0
2016-05-09 11:30:00,20.8,20.89,20.77,20.85,134932.0,18.9818,19.064,18.9545,19.0275,134932.0
2016-05-09 12:00:00,20.84,20.92,20.8,20.91,231636.0,19.0183,19.0914,18.9818,19.0822,231636.0
2016-05-09 12:30:00,20.9,20.91,20.84,20.9,115256.0,19.0731,19.0822,19.0183,19.0731,115256.0
2016-05-09 13:00:00,20.89,20.97,20.89,20.94,93752.0,19.064,19.137,19.064,19.1096,93752.0
2016-05-09 13:30:00,20.95,20.98,20.89,20.89,124712.0,19.1187,19.1461,19.064,19.064,124712.0
2016-05-09 14:00:00,20.89,20.93,20.84,20.91,274752.0,19.064,19.1005,19.0183,19.0822,274752.0
2016-05-09 14:30:00,20.92,21.04,20.91,21.03,282920.0,19.0914,19.2009,19.0822,19.1917,282920.0
2016-05-09 15:00:00,21.04,21.04,20.98,20.98,212524.0,19.2009,19.2009,19.1461,19.1461,212524.0
2016-05-09 15:30:00,20.97,20.98,20.85,20.89,953000.0,19.137,19.1461,19.0275,19.064,953000.0
2016-05-10 09:30:00,21.15,21.35,21.13,21.31,661900.0,19.3012,19.4838,19.283,19.4473,661900.0
2016-05-10 10:00:00,21.32,21.36,21.25,21.31,579972.0,19.4564,19.4929,19.3925,19.4473,579972.0
2016-05-10 10:30:00,21.32,21.46,21.31,21.43,575856.0,19.4564,19.5842,19.4473,19.5568,575856.0
2016-05-10 11:00:00,21.42,21.44,21.36,21.37,290824.0,19.5476,19.5659,19.4929,19.502,290824.0
2016-05-10 11:30:00,21.39,21.46,21.38,21.46,213660.0,19.5203,19.5842,19.5111,19.5842,213660.0
2016-05-10 12:00:00,21.46,21.52,21.46,21.51,205824.0,19.5842,19.6389,19.5842,19.6298,205824.0
2016-05-10 12:30:00,21.51,21.51,21.48,21.5,77668.0,19.6298,19.6298,19.6024,19.6207,77668.0
2016-05-10 13:00:00,21.5,21.52,21.44,21.46,193140.0,19.6207,19.6389,19.5659,19.5842,193140.0
2016-05-10 13:30:00,21.46,21.55,21.46,21.54,96740.0,19.5842,19.6663,19.5842,19.6572,96740.0
2016-05-10 14:00:00,21.53,21.55,21.5,21.54,113796.0,19.648,19.6663,19.6207,19.6572,113796.0
2016-05-10 14:30:00,21.53,21.57,21.52,21.53,158156.0,19.648,19.6845,19.6389,19.648,158156.0
2016-05-10 15:00:00,21.53,21.63,21.53,21.59,262028.0,19.648,19.7393,19.648,19.7028,262028.0
2016-05-10 15:30:00,21.59,21.68,21.58,21.66,499580.0,19.7028,19.7849,19.6937,19.7667,499580.0
2016-05-11 09:30:00,21.5,21.56,21.42,21.44,657864.0,19.6207,19.6754,19.5476,19.5659,657864.0
2016-05-11 10:00:00,21.43,21.5,21.4,21.5,356420.0,19.5568,19.6207,19.5294,19.6207,356420.0
2016-05-11 10:30:00,21.52,21.63,21.5,21.52,467192.0,19.6389,19.7393,19.6207,19.6389,467192.0
2016-05-11 11:00:00,21.51,21.51,21.35,21.43,407980.0,19.6298,19.6298,19.4838,19.5568,407980.0
2016-05-11 11:30:00,21.43,21.46,21.39,21.4,115296.0,19.5568,19.5842,19.5203,19.5294,115296.0
2016-05-11 12:00:00,21.39,21.43,21.36,21.42,182040.0,19.5203,19.5568,19.4929,19.5476,182040.0
2016-05-11 12:30:00,21.41,21.45,21.37,21.38,167696.0,19.5385,19.575,19.502,19.5111,167696.0
2016-05-11 13:00:00,21.39,21.42,21.3,21.34,250544.0,19.5203,19.5476,19.4381,19.4746,250544.0
2016-05-11 13:30:00,21.34,21.36,21.28,21.28,199444.0,19.4746,19.4929,19.4199,19.4199,199444.0
2016-05-11 14:00:00,21.27,21.29,21.17,21.22,458712.0,19.4108,19.429,19.3195,19.3651,458712.0
2016-05-11 14:30:00,21.23,21.24,21.12,21.13,628760.0,19.3743,19.3834,19.2739,19.283,628760.0
2016-05-11 15:00:00,21.15,21.21,21.13,21.16,219780.0,19.3012,19.356,19.283,19.3104,219780.0
2016-05-11 15:30:00,21.16,21.21,21.07,21.09,1097140.0,19.3104,19.356,19.2282,19.2465,1097140.0
2016-05-12 09:30:00,21.3,21.37,21.11,21.11,753592.0,19.4381,19.502,19.2647,19.2647,753592.0
2016-05-12 10:00:00,21.11,21.21,21.04,21.1,300580.0,19.2647,19.356,19.2009,19.2556,300580.0
2016-05-12 10:30:00,21.09,21.12,20.97,21.0,494780.0,19.2465,19.2739,19.137,19.1644,494780.0
2016-05-12 11:00:00,21.02,21.03,20.79,20.85,618636.0,19.1826,19.1917,18.9727,19.0275,618636.0
2016-05-12 11:30:00,20.86,20.9,20.76,20.77,212380.0,19.0366,19.0731,18.9453,18.9545,212380.0
2016-05-12 12:00:00,20.76,20.85,20.72,20.83,338152.0,18.9453,19.0275,18.9088,19.0092,338152.0
2016-05-12 12:30:00,20.84,20.94,20.74,20.94,355952.0,19.0183,19.1096,18.9271,19.1096,355952.0
2016-05-12 13:00:00,20.94,20.96,20.87,20.93,185056.0,19.1096,19.1279,19.0457,19.1005,185056.0
2016-05-12 13:30:00,20.9,21.01,20.81,21.0,255516.0,19.0731,19.1735,18.991,19.1644,255516.0
2016-05-12 14:00:00,21.0,21.18,21.0,21.17,567800.0,19.1644,19.3286,19.1644,19.3195,567800.0
2016-05-12 14:30:00,21.16,21.27,21.11,21.21,300328.0,19.3104,19.4108,19.2647,19.356,300328.0
2016-05-12 15:00:00,21.21,21.23,21.14,21.17,277848.0,19.356,19.3743,19.2921,19.3195,277848.0
2016-05-12 15:30:00,21.16,21.17,21.0,21.09,462648.0,19.3104,19.3195,19.1644,19.2465,462648.0
2016-05-13 09:30:00,20.96,21.16,20.95,20.98,885268.0,19.1279,19.3104,19.1187,19.1461,885268.0
2016-05-13 10:00:00,20.98,21.06,20.85,20.93,740944.0,19.1461,19.2191,19.0275,19.1005,740944.0
2016-05-13 10:30:00,20.93,20.96,20.81,20.9,453144.0,19.1005,19.1279,18.991,19.0731,453144.0
2016-05-13 11:00:00,20.89,21.14,20.89,21.11,595268.0,19.064,19.2921,19.064,19.2647,595268.0
2016-05-13 11:30:00,21.11,21.12,20.96,21.0,245220.0,19.2647,19.2739,19.1279,19.1644,245220.0
2016-05-13 12:00:00,20.97,21.02,20.93,20.99,163916.0,19.137,19.1826,19.1005,19.1552,163916.0
2016-05-13 12:30:00,21.0,21.02,20.83,20.84,219692.0,19.1644,19.1826,19.0092,19.0183,219692.0
2016-05-13 13:00:00,20.85,20.89,20.74,20.75,282872.0,19.0275,19.064,18.9271,18.9362,282872.0
2016-05-13 13:30:00,20.75,20.79,20.58,20.64,584380.0,18.9362,18.9727,18.7811,18.8358,584380.0
2016-05-13 14:00:00,20.64,20.68,20.48,20.53,396220.0,18.8358,18.8723,18.6898,18.7354,396220.0
2016-05-13 14:30:00,20.52,20.55,20.42,20.53,571076.0,18.7263,18.7537,18.6351,18.7354,571076.0
2016-05-13 15:00:00,20.53,20.58,20.47,20.53,307968.0,18.7354,18.7811,18.6807,18.7354,307968.0
2016-05-13 15:30:00,20.54,20.61,20.5,20.53,655940.0,18.7446,18.8085,18.7081,18.7354,655940.0
2016-05-16 09:30:00,20.58,20.81,20.57,20.74,631152.0,18.7811,18.991,18.7719,18.9271,631152.0
2016-05-16 10:00:00,20.75,20.84,20.72,20.82,306564.0,18.9362,19.0183,18.9088,19.0001,306564.0
2016-05-16 10:30:00,20.82,20.94,20.8,20.93,281308.0,19.0001,19.1096,18.9818,19.1005,281308.0
2016-05-16 11:00:00,20.92,21.0,20.92,20.97,171364.0,19.0914,19.1644,19.0914,19.137,171364.0
2016-05-16 11:30:00,20.98,21.09,20.98,21.09,217756.0,19.1461,19.2465,19.1461,19.2465,217756.0
2016-05-16 12:00:00,21.09,21.1,20.99,21.0,190244.0,19.2465,19.2556,19.1552,19.1644,190244.0
2016-05-16 12:30:00,20.99,21.09,20.99,21.08,91232.0,19.1552,19.2465,19.1552,19.2374,91232.0
2016-05-16 13:00:00,21.08,21.12,21.06,21.1,538532.0,19.2374,19.2739,19.2191,19.2556,538532.0
2016-05-16 13:30:00,21.11,21.12,21.04,21.1,177100.0,19.2647,19.2739,19.2009,19.2556,177100.0
2016-05-16 14:00:00,21.09,21.26,21.09,21.25,494144.0,19.2465,19.4016,19.2465,19.3925,494144.0
2016-05-16 14:30:00,21.25,21.26,21.22,21.25,129664.0,19.3925,19.4016,19.3651,19.3925,129664.0
2016-05-16 15:00:00,21.25,21.3,21.22,21.22,826156.0,19.3925,19.4381,19.3651,19.3651,826156.0
2016-05-16 15:30:00,21.22,21.22,21.11,21.13,564444.0,19.3651,19.3651,19.2647,19.283,564444.0
2016-05-17 09:30:00,21.04,21.14,20.86,20.97,765968.0,19.2009,19.2921,19.0366,19.137,765968.0
2016-05-17 10:00:00,20.97,20.98,20.82,20.9,672756.0,19.137,19.1461,19.0001,19.0731,672756.0
2016-05-17 10:30:00,20.88,21.05,20.84,21.03,450316.0,19.0549,19.21,19.0183,19.1917,450316.0
2016-05-17 11:00:00,21.03,21.04,20.9,20.91,308788.0,19.1917,19.2009,19.0731,19.0822,308788.0
2016-05-17 11:30:00,20.91,21.06,20.91,21.03,204720.0,19.0822,19.2191,19.0822,19.1917,204720.0
2016-05-17 12:00:00,21.02,21.03,20.85,20.89,188212.0,19.1826,19.1917,19.0275,19.064,188212.0
2016-05-17 12:30:00,20.88,20.9,20.78,20.8,277644.0,19.0549,19.0731,18.9636,18.9818,277644.0
2016-05-17 13:00:00,20.81,20.86,20.79,20.84,170768.0,18.991,19.0366,18.9727,19.0183,170768.0
2016-05-17 13:30:00,20.83,20.89,20.67,20.67,355308.0,19.0092,19.064,18.8632,18.8632,355308.0
2016-05-17 14:00:00,20.67,20.68,20.38,20.46,504652.0,18.8632,18.8723,18.5986,18.6716,504652.0
2016-05-17 14:30:00,20.47,20.54,20.42,20.53,667172.0,18.6807,18.7446,18.6351,18.7354,667172.0
2016-05-17 15:00:00,20.53,20.61,20.35,20.42,808744.0,18.7354,18.8085,18.5712,18.6351,808744.0
2016-05-17 15:30:00,20.42,20.56,20.4,20.55,807360.0,18.6351,18.7628,18.6168,18.7537,807360.0
2016-05-18 09:30:00,20.39,20.53,20.33,20.53,687132.0,18.6077,18.7354,18.5529,18.7354,687132.0
2016-05-18 10:00:00,20.53,20.8,20.49,20.77,597068.0,18.7354,18.9818,18.6989,18.9545,597068.0
2016-05-18 10:30:00,20.77,20.77,20.58,20.58,353684.0,18.9545,18.9545,18.7811,18.7811,353684.0
2016-05-18 11:00:00,20.59,20.75,20.59,20.74,234660.0,18.7902,18.9362,18.7902,18.9271,234660.0
2016-05-18 11:30:00,20.74,20.8,20.67,20.67,243204.0,18.9271,18.9818,18.8632,18.8632,243204.0
2016-05-18 12:00:00,20.67,20.74,20.65,20.67,177664.0,18.8632,18.9271,18.845,18.8632,177664.0
2016-05-18 12:30:00,20.67,20.81,20.67,20.81,90000.0,18.8632,18.991,18.8632,18.991,90000.0
2016-05-18 13:00:00,20.83,20.95,20.83,20.92,227864.0,19.0092,19.1187,19.0092,19.0914,227864.0
2016-05-18 13:30:00,20.92,20.97,20.86,20.86,309172.0,19.0914,19.137,19.0366,19.0366,309172.0
2016-05-18 14:00:00,20.86,20.86,20.24,20.27,2419876.0,19.0366,19.0366,18.4708,18.4982,2419876.0
2016-05-18 14:30:00,20.26,20.54,20.17,20.48,1108040.0,18.489,18.7446,18.4069,18.6898,1108040.0
2016-05-18 15:00:00,20.5,20.61,20.3,20.3,640032.0,18.7081,18.8085,18.5255,18.5255,640032.0
2016-05-18 15:30:00,20.31,20.57,20.29,20.56,971896.0,18.5347,18.7719,18.5164,18.7628,971896.0
2016-05-19 09:30:00,20.33,20.44,20.01,20.01,1129236.0,18.5529,18.6533,18.2609,18.2609,1129236.0
2016-05-19 10:00:00,20.01,20.11,19.96,20.11,863612.0,18.2609,18.3522,18.2153,18.3522,863612.0
2016-05-19 10:30:00,20.11,20.19,19.98,19.98,1017208.0,18.3522,18.4252,18.2335,18.2335,1017208.0
2016-05-19 11:00:00,20.0,20.09,19.91,20.02,963644.0,18.2518,18.3339,18.1696,18.27,963644.0
2016-05-19 11:30:00,20.03,20.08,19.92,20.06,459356.0,18.2791,18.3248,18.1788,18.3065,459356.0
2016-05-19 12:00:00,20.05,20.16,20.04,20.08,459844.0,18.2974,18.3978,18.2883,18.3248,459844.0
2016-05-19 12:30:00,20.07,20.11,19.98,19.99,173552.0,18.3157,18.3522,18.2335,18.2426,173552.0
2016-05-19 13:00:00,19.99,20.14,19.98,20.13,328200.0,18.2426,18.3795,18.2335,18.3704,328200.0
2016-05-19 13:30:00,20.15,20.26,20.14,20.17,459756.0,18.3887,18.489,18.3795,18.4069,459756.0
2016-05-19 14:00:00,20.18,20.33,20.17,20.32,376804.0,18.416,18.5529,18.4069,18.5438,376804.0
2016-05-19 14:30:00,20.31,20.31,20.14,20.15,196240.0,18.5347,18.5347,18.3795,18.3887,196240.0
2016-05-19 15:00:00,20.16,20.39,20.16,20.32,330448.0,18.3978,18.6077,18.3978,18.5438,330448.0
2016-05-19 15:30:00,20.33,20.4,20.27,20.34,822132.0,18.5529,18.6168,18.4982,18.5621,822132.0
2016-05-20 09:30:00,20.57,20.81,20.54,20.77,835888.0,18.7719,18.991,18.7446,18.9545,835888.0
2016-05-20 10:00:00,20.78,20.86,20.72,20.73,508900.0,18.9636,19.0366,18.9088,18.918,508900.0
2016-05-20 10:30:00,20.72,20.81,20.72,20.75,190864.0,18.9088,18.991,18.9088,18.9362,190864.0
2016-05-20 11:00:00,20.76,20.87,20.75,20.85,284524.0,18.9453,19.0457,18.9362,19.0275,284524.0
2016-05-20 11:30:00,20.86,20.9,20.81,20.82,228136.0,19.0366,19.0731,18.991,19.0001,228136.0
2016-05-20 12:00:00,20.82,20.82,20.78,20.82,76116.0,19.0001,19.0001,18.9636,19.0001,76116.0
2016-05-20 12:30:00,20.8,20.85,20.78,20.8,91360.0,18.9818,19.0275,18.9636,18.9818,91360.0
2016-05-20 13:00:00,20.8,20.83,20.74,20.74,190772.0,18.9818,19.0092,18.9271,18.9271,190772.0
2016-05-20 13:30:00,20.73,20.73,20.66,20.68,231584.0,18.918,18.918,18.8541,18.8723,231584.0
2016-05-20 14:00:00,20.7,20.8,20.68,20.8,174060.0,18.8906,18.9818,18.8723,18.9818,174060.0
2016-05-20 14:30:00,20.8,20.81,20.69,20.71,157588.0,18.9818,18.991,18.8815,18.8997,157588.0
2016-05-20 15:00:00,20.71,20.71,20.59,20.61,324548.0,18.8997,18.8997,18.7902,18.8085,324548.0
2016-05-20 15:30:00,20.61,20.72,20.61,20.71,455696.0,18.8085,18.9088,18.8085,18.8997,455696.0
2016-05-23 09:30:00,20.72,20.78,20.63,20.72,509180.0,18.9088,18.9636,18.8267,18.9088,509180.0
2016-05-23 10:00:00,20.7,20.82,20.7,20.75,342960.0,18.8906,19.0001,18.8906,18.9362,342960.0
2016-05-23 10:30:00,20.74,20.78,20.67,20.7,187636.0,18.9271,18.9636,18.8632,18.8906,187636.0
2016-05-23 11:00:00,20.69,20.78,20.67,20.77,284048.0,18.8815,18.9636,18.8632,18.9545,284048.0
2016-05-23 11:30:00,20.77,20.78,20.62,20.64,209420.0,18.9545,18.9636,18.8176,18.8358,209420.0
2016-05-23 12:00:00,20.63,20.71,20.63,20.7,76512.0,18.8267,18.8997,18.8267,18.8906,76512.0
2016-05-23 12:30:00,20.69,20.74,20.65,20.73,143816.0,18.8815,18.9271,18.845,18.918,143816.0
2016-05-23 13:00:00,20.75,20.78,20.73,20.74,66548.0,18.9362,18.9636,18.918,18.9271,66548.0
2016-05-23 13:30:00,20.74,20.75,20.7,20.74,65520.0,18.9271,18.9362,18.8906,18.9271,65520.0
2016-05-23 14:00:00,20.73,20.79,20.72,20.78,133804.0,18.918,18.9727,18.9088,18.9636,133804.0
2016-05-23 14:30:00,20.78,20.79,20.71,20.71,205440.0,18.9636,18.9727,18.8997,18.8997,205440.0
2016-05-23 15:00:00,20.74,20.75,20.64,20.67,147832.0,18.9271,18.9362,18.8358,18.8632,147832.0
2016-05-23 15:30:00,20.67,20.72,20.56,20.62,786764.0,18.8632,18.9088,18.7628,18.8176,786764.0
2016-05-24 09:30:00,20.92,21.2,20.92,21.13,730780.0,19.0914,19.3469,19.0914,19.283,730780.0
2016-05-24 10:00:00,21.14,21.3,21.14,21.29,613528.0,19.2921,19.4381,19.2921,19.429,613528.0
2016-05-24 10:30:00,21.3,21.38,21.29,21.34,319676.0,19.4381,19.5111,19.429,19.4746,319676.0
2016-05-24 11:00:00,21.35,21.4,21.33,21.38,261296.0,19.4838,19.5294,19.4655,19.5111,261296.0
2016-05-24 11:30:00,21.36,21.42,21.32,21.41,124544.0,19.4929,19.5476,19.4564,19.5385,124544.0
2016-05-24 12:00:00,21.41,21.42,21.37,21.38,77052.0,19.5385,19.5476,19.502,19.5111,77052.0
2016-05-24 12:30:00,21.38,21.44,21.36,21.43,94240.0,19.5111,19.5659,19.4929,19.5568,94240.0
2016-05-24 13:00:00,21.44,21.46,21.4,21.41,56624.0,19.5659,19.5842,19.5294,19.5385,56624.0
2016-05-24 13:30:00,21.4,21.42,21.35,21.37,164316.0,19.5294,19.5476,19.4838,19.502,164316.0
2016-05-24 14:00:00,21.37,21.4,21.34,21.37,65344.0,19.502,19.5294,19.4746,19.502,65344.0
2016-05-24 14:30:00,21.38,21.44,21.36,21.41,158812.0,19.5111,19.5659,19.4929,19.5385,158812.0
2016-05-24 15:00:00,21.42,21.55,21.42,21.5,453896.0,19.5476,19.6663,19.5476,19.6207,453896.0
2016-05-24 15:30:00,21.5,21.52,21.42,21.43,1497452.0,19.6207,19.6389,19.5476,19.5568,1497452.0
2016-05-25 09:30:00,21.68,21.87,21.67,21.84,902560.0,19.7849,19.9583,19.7758,19.9309,902560.0
2016-05-25 10:00:00,21.85,22.01,21.85,21.95,566964.0,19.9401,20.0861,19.9401,20.0313,566964.0
2016-05-25 10:30:00,21.95,21.98,21.87,21.9,330396.0,20.0313,20.0587,19.9583,19.9857,330396.0
2016-05-25 11:00:00,21.91,21.97,21.85,21.86,434716.0,19.9948,20.0496,19.9401,19.9492,434716.0
2016-05-25 11:30:00,21.85,21.91,21.83,21.88,145080.0,19.9401,19.9948,19.9218,19.9674,145080.0
2016-05-25 12:00:00,21.88,21.9,21.83,21.84,172520.0,19.9674,19.9857,19.9218,19.9309,172520.0
2016-05-25 12:30:00,21.83,21.89,21.83,21.88,72840.0,19.9218,19.9766,19.9218,19.9674,72840.0
2016-05-25 13:00:00,21.89,21.99,21.89,21.96,285180.0,19.9766,20.0678,19.9766,20.0404,285180.0
2016-05-25 13:30:00,21.97,21.98,21.94,21.98,71424.0,20.0496,20.0587,20.0222,20.0587,71424.0
2016-05-25 14:00:00,21.98,21.98,21.91,21.95,95644.0,20.0587,20.0587,19.9948,20.0313,95644.0
2016-05-25 14:30:00,21.94,22.0,21.85,21.86,285204.0,20.0222,20.0769,19.9401,19.9492,285204.0
2016-05-25 15:00:00,21.86,22.03,21.83,22.02,327292.0,19.9492,20.1043,19.9218,20.0952,327292.0
2016-05-25 15:30:00,22.03,22.03,21.86,21.86,948272.0,20.1043,20.1043,19.9492,19.9492,948272.0
2016-05-26 09:30:00,21.94,22.0,21.79,21.79,528856.0,20.0222,20.0769,19.8853,19.8853,528856.0
2016-05-26 10:00:00,21.8,21.93,21.8,21.86,217256.0,19.8944,20.0131,19.8944,19.9492,217256.0
2016-05-26 10:30:00,21.9,21.95,21.8,21.8,174100.0,19.9857,20.0313,19.8944,19.8944,174100.0
2016-05-26 11:00:00,21.79,21.88,21.78,21.87,221380.0,19.8853,19.9674,19.8762,19.9583,221380.0
2016-05-26 11:30:00,21.88,21.89,21.85,21.87,75020.0,19.9674,19.9766,19.9401,19.9583,75020.0
2016-05-26 12:00:00,21.87,21.9,21.81,21.84,103716.0,19.9583,19.9857,19.9036,19.9309,103716.0
2016-05-26 12:30:00,21.84,21.86,21.81,21.81,64852.0,19.9309,19.9492,19.9036,19.9036,64852.0
2016-05-26 13:00:00,21.82,21.9,21.81,21.88,88592.0,19.9127,19.9857,19.9036,19.9674,88592.0
2016-05-26 13:30:00,21.88,21.9,21.86,21.89,107124.0,19.9674,19.9857,19.9492,19.9766,107124.0
2016-05-26 14:00:00,21.89,21.95,21.88,21.92,123368.0,19.9766,20.0313,19.9674,20.0039,123368.0
2016-05-26 14:30:00,21.92,21.93,21.9,21.91,45820.0,20.0039,20.0131,19.9857,19.9948,45820.0
2016-05-26 15:00:00,21.92,21.97,21.91,21.93,83056.0,20.0039,20.0496,19.9948,20.0131,83056.0
2016-05-26 15:30:00,21.93,21.94,21.86,21.88,624240.0,20.0131,20.0222,19.9492,19.9674,624240.0
2016-05-27 09:30:00,21.95,22.04,21.93,21.99,366712.0,20.0313,20.1135,20.0131,20.0678,366712.0
2016-05-27 10:00:00,21.99,22.08,21.99,22.02,194408.0,20.0678,20.15,20.0678,20.0952,194408.0
2016-05-27 10:30:00,22.03,22.07,22.0,22.02,101004.0,20.1043,20.1408,20.0769,20.0952,101004.0
2016-05-27 11:00:00,22.02,22.07,22.0,22.07,140656.0,20.0952,20.1408,20.0769,20.1408,140656.0
2016-05-27 11:30:00,22.08,22.12,22.07,22.08,142996.0,20.15,20.1865,20.1408,20.15,142996.0
2016-05-27 12:00:00,22.08,22.11,22.07,22.11,76980.0,20.15,20.1773,20.1408,20.1773,76980.0
2016-05-27 12:30:00,22.11,22.11,22.07,22.08,56852.0,20.1773,20.1773,20.1408,20.15,56852.0
2016-05-27 13:00:00,22.08,22.09,22.05,22.06,63624.0,20.15,20.1591,20.1226,20.1317,63624.0
2016-05-27 13:30:00,22.06,22.07,21.94,21.99,193404.0,20.1317,20.1408,20.0222,20.0678,193404.0
2016-05-27 14:00:00,21.99,22.08,21.94,22.05,150592.0,20.0678,20.15,20.0222,20.1226,150592.0
2016-05-27 14:30:00,22.05,22.06,21.99,22.05,112248.0,20.1226,20.1317,20.0678,20.1226,112248.0
2016-05-27 15:00:00,22.05,22.08,22.03,22.07,168632.0,20.1226,20.15,20.1043,20.1408,168632.0
2016-05-27 15:30:00,22.08,22.16,22.07,22.16,556520.0,20.15,20.223,20.1408,20.223,556520.0
2016-05-31 09:30:00,22.25,22.29,22.2,22.21,448400.0,20.3051,20.3416,20.2595,20.2686,448400.0
2016-05-31 10:00:00,22.24,22.31,22.24,22.28,161164.0,20.296,20.3599,20.296,20.3325,161164.0
2016-05-31 10:30:00,22.28,22.3,22.13,22.18,264944.0,20.3325,20.3507,20.1956,20.2412,264944.0
2016-05-31 11:00:00,22.16,22.16,22.04,22.09,197048.0,20.223,20.223,20.1135,20.1591,197048.0
2016-05-31 11:30:00,22.09,22.12,22.03,22.04,171760.0,20.1591,20.1865,20.1043,20.1135,171760.0
2016-05-31 12:00:00,22.04,22.05,21.98,22.03,164356.0,20.1135,20.1226,20.0587,20.1043,164356.0
2016-05-31 12:30:00,22.02,22.05,21.99,22.01,85600.0,20.0952,20.1226,20.0678,20.0861,85600.0
2016-05-31 13:00:00,22.01,22.09,21.98,22.09,173740.0,20.0861,20.1591,20.0587,20.1591,173740.0
2016-05-31 13:30:00,22.1,22.1,22.02,22.03,73952.0,20.1682,20.1682,20.0952,20.1043,73952.0
2016-05-31 14:00:00,22.02,22.02,21.84,21.93,309044.0,20.0952,20.0952,19.9309,20.0131,309044.0
2016-05-31 14:30:00,21.92,21.92,21.86,21.87,107960.0,20.0039,20.0039,19.9492,19.9583,107960.0
2016-05-31 15:00:00,21.86,21.99,21.84,21.99,667144.0,19.9492,20.0678,19.9309,20.0678,667144.0
2016-05-31 15:30:00,21.99,22.18,21.99,22.05,1069212.0,20.0678,20.2412,20.0678,20.1226,1069212.0
2016-06-01 09:30:00,21.81,21.85,21.74,21.79,596788.0,19.9036,19.9401,19.8397,19.8853,596788.0
2016-06-01 10:00:00,21.81,21.98,21.76,21.89,655104.0,19.9036,20.0587,19.8579,19.9766,655104.0
2016-06-01 10:30:00,21.88,22.01,21.88,21.99,240616.0,19.9674,20.0861,19.9674,20.0678,240616.0
2016-06-01 11:00:00,22.0,22.11,21.99,22.02,202520.0,20.0769,20.1773,20.0678,20.0952,202520.0
2016-06-01 11:30:00,22.03,22.05,21.97,22.02,126972.0,20.1043,20.1226,20.0496,20.0952,126972.0
2016-06-01 12:00:00,22.04,22.12,22.02,22.08,155132.0,20.1135,20.1865,20.0952,20.15,155132.0
2016-06-01 12:30:00,22.08,22.11,22.03,22.11,49148.0,20.15,20.1773,20.1043,20.1773,49148.0
2016-06-01 13:00:00,22.13,22.15,22.07,22.09,95392.0,20.1956,20.2138,20.1408,20.1591,95392.0
2016-06-01 13:30:00,22.07,22.08,21.99,22.07,94308.0,20.1408,20.15,20.0678,20.1408,94308.0
2016-06-01 14:00:00,22.07,22.2,22.02,22.17,275856.0,20.1408,20.2595,20.0952,20.2321,275856.0
2016-06-01 14:30:00,22.16,22.18,22.1,22.18,159164.0,20.223,20.2412,20.1682,20.2412,159164.0
2016-06-01 15:00:00,22.2,22.24,22.15,22.22,159232.0,20.2595,20.296,20.2138,20.2777,159232.0
2016-06-01 15:30:00,22.19,22.23,22.14,22.17,226676.0,20.2503,20.2868,20.2047,20.2321,226676.0
2016-06-02 09:30:00,22.03,22.06,21.85,21.9,667972.0,20.1043,20.1317,19.9401,19.9857,667972.0
2016-06-02 10:00:00,21.89,22.01,21.89,21.95,240208.0,19.9766,20.0861,19.9766,20.0313,240208.0
2016-06-02 10:30:00,21.96,22.06,21.96,22.03,282800.0,20.0404,20.1317,20.0404,20.1043,282800.0
2016-06-02 11:00:00,22.03,22.11,22.01,22.07,415812.0,20.1043,20.1773,20.0861,20.1408,415812.0
2016-06-02 11:30:00,22.06,22.15,22.03,22.12,205656.0,20.1317,20.2138,20.1043,20.1865,205656.0
2016-06-02 12:00:00,22.12,22.12,22.04,22.06,149004.0,20.1865,20.1865,20.1135,20.1317,149004.0
2016-06-02 12:30:00,22.06,22.15,22.02,22.15,96160.0,20.1317,20.2138,20.0952,20.2138,96160.0
2016-06-02 13:00:00,22.15,22.18,22.13,22.15,70096.0,20.2138,20.2412,20.1956,20.2138,70096.0
2016-06-02 13:30:00,22.15,22.22,22.13,22.21,111972.0,20.2138,20.2777,20.1956,20.2686,111972.0
2016-06-02 14:00:00,22.22,22.3,22.22,22.25,246220.0,20.2777,20.3507,20.2777,20.3051,246220.0
2016-06-02 14:30:00,22.25,22.27,22.23,22.27,174212.0,20.3051,20.3233,20.2868,20.3233,174212.0
2016-06-02 15:00:00,22.27,22.31,22.22,22.31,108844.0,20.3233,20.3599,20.2777,20.3599,108844.0
2016-06-02 15:30:00,22.31,22.38,22.25,22.38,242620.0,20.3599,20.4237,20.3051,20.4237,242620.0
2016-06-03 09:30:00,22.17,22.19,21.9,21.96,869656.0,20.2321,20.2503,19.9857,20.0404,869656.0
2016-06-03 10:00:00,21.96,21.96,21.72,21.79,764112.0,20.0404,20.0404,19.8214,19.8853,764112.0
2016-06-03 10:30:00,21.78,21.99,21.77,21.98,455372.0,19.8762,20.0678,19.8671,20.0587,455372.0
2016-06-03 11:00:00,21.99,22.0,21.88,21.93,404948.0,20.0678,20.0769,19.9674,20.0131,404948.0
2016-06-03 11:30:00,21.93,22.15,21.93,22.13,368236.0,20.0131,20.2138,20.0131,20.1956,368236.0
2016-06-03 12:00:00,22.14,22.14,22.07,22.11,192816.0,20.2047,20.2047,20.1408,20.1773,192816.0
2016-06-03 12:30:00,22.1,22.15,22.0,22.0,178160.0,20.1682,20.2138,20.0769,20.0769,178160.0
2016-06-03 13:00:00,22.01,22.09,22.0,22.03,137100.0,20.0861,20.1591,20.0769,20.1043,137100.0
2016-06-03 13:30:00,22.04,22.13,22.0,22.12,229624.0,20.1135,20.1956,20.0769,20.1865,229624.0
2016-06-03 14:00:00,22.11,22.17,22.07,22.16,299760.0,20.1773,20.2321,20.1408,20.223,299760.0
2016-06-03 14:30:00,22.15,22.3,22.15,22.25,580180.0,20.2138,20.3507,20.2138,20.3051,580180.0
2016-06-03 15:00:00,22.24,22.25,22.18,22.24,437028.0,20.296,20.3051,20.2412,20.296,437028.0
2016-06-03 15:30:00,22.24,22.27,22.14,22.18,844384.0,20.296,20.3233,20.2047,20.2412,844384.0
2016-06-06 09:30:00,22.3,22.51,22.26,22.46,913372.0,20.3507,20.5424,20.3142,20.4967,913372.0
2016-06-06 10:00:00,22.46,22.5,22.42,22.44,281516.0,20.4967,20.5332,20.4602,20.4785,281516.0
2016-06-06 10:30:00,22.45,22.52,22.45,22.51,329076.0,20.4876,20.5515,20.4876,20.5424,329076.0
2016-06-06 11:00:00,22.51,22.54,22.49,22.51,200576.0,20.5424,20.5697,20.5241,20.5424,200576.0
2016-06-06 11:30:00,22.49,22.54,22.46,22.47,140860.0,20.5241,20.5697,20.4967,20.5059,140860.0
2016-06-06 12:00:00,22.47,22.47,22.4,22.42,162736.0,20.5059,20.5059,20.442,20.4602,162736.0
2016-06-06 12:30:00,22.4,22.5,22.25,22.35,658156.0,20.442,20.5332,20.3051,20.3964,658156.0
2016-06-06 13:00:00,22.36,22.47,22.34,22.46,280384.0,20.4055,20.5059,20.3872,20.4967,280384.0
2016-06-06 13:30:00,22.45,22.55,22.43,22.53,201240.0,20.4876,20.5789,20.4694,20.5606,201240.0
2016-06-06 14:00:00,22.53,22.64,22.51,22.63,708756.0,20.5606,20.661,20.5424,20.6519,708756.0
2016-06-06 14:30:00,22.63,22.63,22.57,22.57,208852.0,20.6519,20.6519,20.5971,20.5971,208852.0
2016-06-06 15:00:00,22.58,22.6,22.56,22.56,142116.0,20.6063,20.6245,20.588,20.588,142116.0
2016-06-06 15:30:00,22.56,22.6,22.49,22.51,374636.0,20.588,20.6245,20.5241,20.5424,374636.0
2016-06-07 09:30:00,22.57,22.66,22.56,22.64,596220.0,20.5971,20.6793,20.588,20.661,596220.0
2016-06-07 10:00:00,22.65,22.71,22.64,22.7,465864.0,20.6701,20.7249,20.661,20.7158,465864.0
2016-06-07 10:30:00,22.71,22.75,22.66,22.68,242408.0,20.7249,20.7614,20.6793,20.6975,242408.0
2016-06-07 11:00:00,22.69,22.76,22.67,22.76,245572.0,20.7066,20.7705,20.6884,20.7705,245572.0
2016-06-07 11:30:00,22.76,22.78,22.72,22.72,140964.0,20.7705,20.7888,20.734,20.734,140964.0
2016-06-07 12:00:00,22.74,22.78,22.73,22.78,124324.0,20.7523,20.7888,20.7431,20.7888,124324.0
2016-06-07 12:30:00,22.78,22.81,22.77,22.79,103352.0,20.7888,20.8161,20.7796,20.7979,103352.0
2016-06-07 13:00:00,22.8,22.82,22.79,22.81,121528.0,20.807,20.8253,20.7979,20.8161,121528.0
2016-06-07 13:30:00,22.81,22.82,22.75,22.75,86752.0,20.8161,20.8253,20.7614,20.7614,86752.0
2016-06-07 14:00:00,22.76,22.8,22.76,22.79,60808.0,20.7705,20.807,20.7705,20.7979,60808.0
2016-06-07 14:30:00,22.78,22.79,22.72,22.72,70020.0,20.7888,20.7979,20.734,20.734,70020.0
2016-06-07 15:00:00,22.73,22.74,22.68,22.7,156228.0,20.7431,20.7523,20.6975,20.7158,156228.0
2016-06-07 15:30:00,22.7,22.71,22.57,22.61,414552.0,20.7158,20.7249,20.5971,20.6336,414552.0
2016-06-08 09:30:00,22.67,22.85,22.67,22.84,565080.0,20.6884,20.8526,20.6884,20.8435,565080.0
2016-06-08 10:00:00,22.85,22.85,22.64,22.71,416764.0,20.8526,20.8526,20.661,20.7249,416764.0
2016-06-08 10:30:00,22.7,22.77,22.67,22.7,301104.0,20.7158,20.7796,20.6884,20.7158,301104.0
2016-06-08 11:00:00,22.71,22.71,22.62,22.68,331836.0,20.7249,20.7249,20.6428,20.6975,331836.0
2016-06-08 11:30:00,22.68,22.78,22.68,22.74,175760.0,20.6975,20.7888,20.6975,20.7523,175760.0
2016-06-08 12:00:00,22.74,22.81,22.74,22.79,127812.0,20.7523,20.8161,20.7523,20.7979,127812.0
2016-06-08 12:30:00,22.81,22.81,22.74,22.77,117788.0,20.8161,20.8161,20.7523,20.7796,117788.0
2016-06-08 13:00:00,22.77,22.79,22.72,22.73,49520.0,20.7796,20.7979,20.734,20.7431,49520.0
2016-06-08 13:30:00,22.72,22.76,22.72,22.75,66560.0,20.734,20.7705,20.734,20.7614,66560.0
2016-06-08 14:00:00,22.75,22.83,22.73,22.83,151996.0,20.7614,20.8344,20.7431,20.8344,151996.0
2016-06-08 14:30:00,22.83,22.88,22.83,22.85,194864.0,20.8344,20.88,20.8344,20.8526,194864.0
2016-06-08 15:00:00,22.85,22.87,22.8,22.81,132956.0,20.8526,20.8709,20.807,20.8161,132956.0
2016-06-08 15:30:00,22.81,22.85,22.79,22.83,301784.0,20.8161,20.8526,20.7979,20.8344,301784.0
2016-06-09 09:30:00,22.55,22.65,22.5,22.62,786420.0,20.5789,20.6701,20.5332,20.6428,786420.0
2016-06-09 10:00:00,22.61,22.61,22.5,22.52,471124.0,20.6336,20.6336,20.5332,20.5515,471124.0
2016-06-09 10:30:00,22.53,22.61,22.48,22.56,370480.0,20.5606,20.6336,20.515,20.588,370480.0
2016-06-09 11:00:00,22.57,22.63,22.52,22.52,280204.0,20.5971,20.6519,20.5515,20.5515,280204.0
2016-06-09 11:30:00,22.52,22.55,22.46,22.5,226292.0,20.5515,20.5789,20.4967,20.5332,226292.0
2016-06-09 12:00:00,22.49,22.53,22.45,22.53,206080.0,20.5241,20.5606,20.4876,20.5606,206080.0
2016-06-09 12:30:00,22.53,22.63,22.53,22.61,209756.0,20.5606,20.6519,20.5606,20.6336,209756.0
2016-06-09 13:00:00,22.61,22.7,22.6,22.69,93868.0,20.6336,20.7158,20.6245,20.7066,93868.0
2016-06-09 13:30:00,22.68,22.7,22.56,22.61,181348.0,20.6975,20.7158,20.588,20.6336,181348.0
2016-06-09 14:00:00,22.61,22.69,22.59,22.63,124416.0,20.6336,20.7066,20.6154,20.6519,124416.0
2016-06-09 14:30:00,22.64,22.75,22.64,22.71,119412.0,20.661,20.7614,20.661,20.7249,119412.0
2016-06-09 15:00:00,22.72,22.75,22.68,22.72,144632.0,20.734,20.7614,20.6975,20.734,144632.0
2016-06-09 15:30:00,22.71,22.78,22.71,22.72,318500.0,20.7249,20.7888,20.7249,20.734,318500.0
2016-06-10 09:30:00,22.2,22.25,22.11,22.17,767988.0,20.2595,20.3051,20.1773,20.2321,767988.0
2016-06-10 10:00:00,22.17,22.29,22.1,22.25,609076.0,20.2321,20.3416,20.1682,20.3051,609076.0
2016-06-10 10:30:00,22.26,22.34,22.2,22.24,368352.0,20.3142,20.3872,20.2595,20.296,368352.0
2016-06-10 11:00:00,22.24,22.33,22.22,22.26,314060.0,20.296,20.3781,20.2777,20.3142,314060.0
2016-06-10 11:30:00,22.27,22.29,22.19,22.25,207684.0,20.3233,20.3416,20.2503,20.3051,207684.0
2016-06-10 12:00:00,22.25,22.26,22.1,22.12,202112.0,20.3051,20.3142,20.1682,20.1865,202112.0
2016-06-10 12:30:00,22.11,22.19,22.08,22.18,204800.0,20.1773,20.2503,20.15,20.2412,204800.0
2016-06-10 13:00:00,22.16,22.21,22.14,22.18,252952.0,20.223,20.2686,20.2047,20.2412,252952.0
2016-06-10 13:30:00,22.18,22.18,21.97,21.99,479136.0,20.2412,20.2412,20.0496,20.0678,479136.0
2016-06-10 14:00:00,21.99,21.99,21.89,21.94,430468.0,20.0678,20.0678,19.9766,20.0222,430468.0
2016-06-10 14:30:00,21.93,22.0,21.9,21.96,148664.0,20.0131,20.0769,19.9857,20.0404,148664.0
2016-06-10 15:00:00,21.95,21.99,21.88,21.98,220104.0,20.0313,20.0678,19.9674,20.0587,220104.0
2016-06-10 15:30:00,21.98,22.15,21.98,22.09,1538572.0,20.0587,20.2138,20.0587,20.1591,1538572.0
2016-06-13 09:30:00,21.87,22.1,21.85,22.05,971520.0,19.9583,20.1682,19.9401,20.1226,971520.0
2016-06-13 10:00:00,22.04,22.13,21.97,22.11,313648.0,20.1135,20.1956,20.0496,20.1773,313648.0
2016-06-13 10:30:00,22.11,22.18,22.04,22.06,342132.0,20.1773,20.2412,20.1135,20.1317,342132.0
2016-06-13 11:00:00,22.07,22.07,21.98,22.04,174792.0,20.1408,20.1408,20.0587,20.1135,174792.0
2016-06-13 11:30:00,22.03,22.04,21.77,21.79,469224.0,20.1043,20.1135,19.8671,19.8853,469224.0
2016-06-13 12:00:00,21.78,21.96,21.76,21.88,402664.0,19.8762,20.0404,19.8579,19.9674,402664.0
2016-06-13 12:30:00,21.88,21.98,21.86,21.94,193588.0,19.9674,20.0587,19.9492,20.0222,193588.0
2016-06-13 13:00:00,21.95,21.96,21.86,21.93,155504.0,20.0313,20.0404,19.9492,20.0131,155504.0
2016-06-13 13:30:00,21.93,21.93,21.74,21.76,333240.0,20.0131,20.0131,19.8397,19.8579,333240.0
2016-06-13 14:00:00,21.78,21.86,21.75,21.8,292548.0,19.8762,19.9492,19.8488,19.8944,292548.0
2016-06-13 14:30:00,21.78,21.9,21.77,21.77,283936.0,19.8762,19.9857,19.8671,19.8671,283936.0
2016-06-13 15:00:00,21.77,21.8,21.65,21.7,375088.0,19.8671,19.8944,19.7575,19.8032,375088.0
2016-06-13 15:30:00,21.69,21.74,21.54,21.57,761132.0,19.794,19.8397,19.6572,19.6845,761132.0
2016-06-14 09:30:00,21.42,21.66,21.41,21.56,1102392.0,19.5476,19.7667,19.5385,19.6754,1102392.0
2016-06-14 10:00:00,21.56,21.63,21.28,21.35,722320.0,19.6754,19.7393,19.4199,19.4838,722320.0
2016-06-14 10:30:00,21.35,21.41,21.14,21.17,624464.0,19.4838,19.5385,19.2921,19.3195,624464.0
2016-06-14 11:00:00,21.17,21.24,21.11,21.15,491560.0,19.3195,19.3834,19.2647,19.3012,491560.0
2016-06-14 11:30:00,21.15,21.3,21.13,21.19,293484.0,19.3012,19.4381,19.283,19.3378,293484.0
2016-06-14 12:00:00,21.19,21.44,21.17,21.43,361312.0,19.3378,19.5659,19.3195,19.5568,361312.0
2016-06-14 12:30:00,21.41,21.41,21.28,21.3,132028.0,19.5385,19.5385,19.4199,19.4381,132028.0
2016-06-14 13:00:00,21.3,21.35,21.22,21.24,214160.0,19.4381,19.4838,19.3651,19.3834,214160.0
2016-06-14 13:30:00,21.23,21.31,21.18,21.18,65292.0,19.3743,19.4473,19.3286,19.3286,65292.0
2016-06-14 14:00:00,21.2,21.35,21.18,21.35,167700.0,19.3469,19.4838,19.3286,19.4838,167700.0
2016-06-14 14:30:00,21.34,21.35,21.13,21.15,313492.0,19.4746,19.4838,19.283,19.3012,313492.0
2016-06-14 15:00:00,21.15,21.43,21.09,21.43,693512.0,19.3012,19.5568,19.2465,19.5568,693512.0
2016-06-14 15:30:00,21.42,21.49,21.36,21.46,732104.0,19.5476,19.6115,19.4929,19.5842,732104.0
2016-06-15 09:30:00,21.58,21.67,21.54,21.64,656920.0,19.6937,19.7758,19.6572,19.7484,656920.0
2016-06-15 10:00:00,21.63,21.73,21.61,21.62,471560.0,19.7393,19.8306,19.721,19.7302,471560.0
2016-06-15 10:30:00,21.62,21.72,21.62,21.66,214012.0,19.7302,19.8214,19.7302,19.7667,214012.0
2016-06-15 11:00:00,21.66,21.72,21.58,21.6,161060.0,19.7667,19.8214,19.6937,19.7119,161060.0
2016-06-15 11:30:00,21.57,21.66,21.56,21.65,157184.0,19.6845,19.7667,19.6754,19.7575,157184.0
2016-06-15 12:00:00,21.64,21.66,21.6,21.62,104732.0,19.7484,19.7667,19.7119,19.7302,104732.0
2016-06-15 12:30:00,21.62,21.65,21.56,21.56,84032.0,19.7302,19.7575,19.6754,19.6754,84032.0
2016-06-15 13:00:00,21.57,21.62,21.56,21.62,161916.0,19.6845,19.7302,19.6754,19.7302,161916.0
2016-06-15 13:30:00,21.63,21.71,21.62,21.65,517164.0,19.7393,19.8123,19.7302,19.7575,517164.0
2016-06-15 14:00:00,21.69,21.8,21.57,21.58,1006268.0,19.794,19.8944,19.6845,19.6937,1006268.0
2016-06-15 14:30:00,21.57,21.72,21.5,21.68,788952.0,19.6845,19.8214,19.6207,19.7849,788952.0
2016-06-15 15:00:00,21.66,21.71,21.62,21.68,385172.0,19.7667,19.8123,19.7302,19.7849,385172.0
2016-06-15 15:30:00,21.68,21.7,21.28,21.35,1411240.0,19.7849,19.8032,19.4199,19.4838,1411240.0
2016-06-16 09:30:00,21.04,21.06,20.77,20.78,792756.0,19.2009,19.2191,18.9545,18.9636,792756.0
2016-06-16 10:00:00,20.77,20.86,20.71,20.81,689876.0,18.9545,19.0366,18.8997,18.991,689876.0
2016-06-16 10:30:00,20.81,20.84,20.68,20.84,487556.0,18.991,19.0183,18.8723,19.0183,487556.0
2016-06-16 11:00:00,20.83,21.08,20.83,21.06,559252.0,19.0092,19.2374,19.0092,19.2191,559252.0
2016-06-16 11:30:00,21.06,21.1,20.89,20.89,453764.0,19.2191,19.2556,19.064,19.064,453764.0
2016-06-16 12:00:00,20.88,21.21,20.85,21.17,507796.0,19.0549,19.356,19.0275,19.3195,507796.0
2016-06-16 12:30:00,21.17,21.33,21.11,21.23,450332.0,19.3195,19.4655,19.2647,19.3743,450332.0
2016-06-16 13:00:00,21.23,21.34,21.21,21.24,947772.0,19.3743,19.4746,19.356,19.3834,947772.0
2016-06-16 13:30:00,21.24,21.26,21.11,21.13,282568.0,19.3834,19.4016,19.2647,19.283,282568.0
2016-06-16 14:00:00,21.14,21.43,21.13,21.31,632984.0,19.2921,19.5568,19.283,19.4473,632984.0
2016-06-16 14:30:00,21.32,21.47,21.3,21.38,318896.0,19.4564,19.5933,19.4381,19.5111,318896.0
2016-06-16 15:00:00,21.38,21.55,21.36,21.53,399628.0,19.5111,19.6663,19.4929,19.648,399628.0
2016-06-16 15:30:00,21.53,21.6,21.51,21.55,1101672.0,19.648,19.7119,19.6298,19.6663,1101672.0
2016-06-17 09:30:00,21.5,21.5,21.31,21.42,1792044.0,19.6207,19.6207,19.4473,19.5476,1792044.0
2016-06-17 10:00:00,21.42,21.47,21.28,21.28,487808.0,19.5476,19.5933,19.4199,19.4199,487808.0
2016-06-17 10:30:00,21.28,21.32,21.17,21.24,304856.0,19.4199,19.4564,19.3195,19.3834,304856.0
2016-06-17 11:00:00,21.24,21.24,21.08,21.09,528432.0,19.3834,19.3834,19.2374,19.2465,528432.0
2016-06-17 11:30:00,21.08,21.22,21.07,21.18,321892.0,19.2374,19.3651,19.2282,19.3286,321892.0
2016-06-17 12:00:00,21.18,21.34,21.18,21.31,264380.0,19.3286,19.4746,19.3286,19.4473,264380.0
2016-06-17 12:30:00,21.31,21.31,21.2,21.23,158832.0,19.4473,19.4473,19.3469,19.3743,158832.0
2016-06-17 13:00:00,21.23,21.33,21.14,21.28,201684.0,19.3743,19.4655,19.2921,19.4199,201684.0
2016-06-17 13:30:00,21.29,21.36,21.26,21.32,149432.0,19.429,19.4929,19.4016,19.4564,149432.0
2016-06-17 14:00:00,21.3,21.37,21.25,21.36,239264.0,19.4381,19.502,19.3925,19.4929,239264.0
2016-06-17 14:30:00,21.36,21.45,21.34,21.41,307504.0,19.4929,19.575,19.4746,19.5385,307504.0
2016-06-17 15:00:00,21.41,21.42,21.31,21.36,396488.0,19.5385,19.5476,19.4473,19.4929,396488.0
2016-06-17 15:30:00,21.34,21.37,21.27,21.31,1218604.0,19.4746,19.502,19.4108,19.4473,1218604.0
2016-06-20 09:30:00,22.03,22.18,21.99,22.11,1323764.0,20.1043,20.2412,20.0678,20.1773,1323764.0
2016-06-20 10:00:00,22.1,22.25,22.1,22.17,660676.0,20.1682,20.3051,20.1682,20.2321,660676.0
2016-06-20 10:30:00,22.16,22.16,22.09,22.13,265272.0,20.223,20.223,20.1591,20.1956,265272.0
2016-06-20 11:00:00,22.12,22.17,22.09,22.12,177660.0,20.1865,20.2321,20.1591,20.1865,177660.0
2016-06-20 11:30:00,22.11,22.13,21.99,22.04,305288.0,20.1773,20.1956,20.0678,20.1135,305288.0
2016-06-20 12:00:00,22.05,22.05,21.99,22.01,129776.0,20.1226,20.1226,20.0678,20.0861,129776.0
2016-06-20 12:30:00,22.03,22.08,21.99,22.05,140296.0,20.1043,20.15,20.0678,20.1226,140296.0
2016-06-20 13:00:00,22.05,22.07,21.93,21.96,245692.0,20.1226,20.1408,20.0131,20.0404,245692.0
2016-06-20 13:30:00,21.95,22.04,21.94,22.02,127556.0,20.0313,20.1135,20.0222,20.0952,127556.0
2016-06-20 14:00:00,22.01,22.03,21.89,21.91,193332.0,20.0861,20.1043,19.9766,19.9948,193332.0
2016-06-20 14:30:00,21.9,22.01,21.9,22.0,311992.0,19.9857,20.0861,19.9857,20.0769,311992.0
2016-06-20 15:00:00,22.01,22.01,21.82,21.82,209472.0,20.0861,20.0861,19.9127,19.9127,209472.0
2016-06-20 15:30:00,21.83,21.88,21.68,21.72,590312.0,19.9218,19.9674,19.7849,19.8214,590312.0
2016-06-21 09:30:00,21.94,21.94,21.74,21.81,354088.0,20.0222,20.0222,19.8397,19.9036,354088.0
2016-06-21 10:00:00,21.8,21.86,21.68,21.81,516368.0,19.8944,19.9492,19.7849,19.9036,516368.0
2016-06-21 10:30:00,21.79,21.84,21.76,21.8,105904.0,19.8853,19.9309,19.8579,19.8944,105904.0
2016-06-21 11:00:00,21.79,21.96,21.78,21.85,320408.0,19.8853,20.0404,19.8762,19.9401,320408.0
2016-06-21 11:30:00,21.84,21.84,21.76,21.84,101180.0,19.9309,19.9309,19.8579,19.9309,101180.0
2016-06-21 12:00:00,21.84,21.91,21.81,21.91,113228.0,19.9309,19.9948,19.9036,19.9948,113228.0
2016-06-21 12:30:00,21.9,21.91,21.84,21.84,92344.0,19.9857,19.9948,19.9309,19.9309,92344.0
2016-06-21 13:00:00,21.84,21.87,21.79,21.82,70584.0,19.9309,19.9583,19.8853,19.9127,70584.0
2016-06-21 13:30:00,21.83,21.86,21.75,21.84,258740.0,19.9218,19.9492,19.8488,19.9309,258740.0
2016-06-21 14:00:00,21.84,21.95,21.81,21.93,258472.0,19.9309,20.0313,19.9036,20.0131,258472.0
2016-06-21 14:30:00,21.93,22.04,21.92,21.95,149124.0,20.0131,20.1135,20.0039,20.0313,149124.0
2016-06-21 15:00:00,21.95,22.02,21.88,22.0,251552.0,20.0313,20.0952,19.9674,20.0769,251552.0
2016-06-21 15:30:00,21.99,22.0,21.86,21.86,413504.0,20.0678,20.0769,19.9492,19.9492,413504.0
2016-06-22 09:30:00,21.95,22.03,21.93,21.97,303864.0,20.0313,20.1043,20.0131,20.0496,303864.0
2016-06-22 10:00:00,21.96,22.08,21.95,22.07,226372.0,20.0404,20.15,20.0313,20.1408,226372.0
2016-06-22 10:30:00,22.07,22.22,22.01,22.16,407096.0,20.1408,20.2777,20.0861,20.223,407096.0
2016-06-22 11:00:00,22.17,22.22,22.12,22.21,193372.0,20.2321,20.2777,20.1865,20.2686,193372.0
2016-06-22 11:30:00,22.2,22.2,22.0,22.09,502628.0,20.2595,20.2595,20.0769,20.1591,502628.0
2016-06-22 12:00:00,22.1,22.11,21.89,21.93,191480.0,20.1682,20.1773,19.9766,20.0131,191480.0
2016-06-22 12:30:00,21.92,21.96,21.88,21.95,256908.0,20.0039,20.0404,19.9674,20.0313,256908.0
2016-06-22 13:00:00,21.94,21.95,21.77,21.85,411484.0,20.0222,20.0313,19.8671,19.9401,411484.0
2016-06-22 13:30:00,21.85,21.98,21.84,21.95,201148.0,19.9401,20.0587,19.9309,20.0313,201148.0
2016-06-22 14:00:00,21.93,21.99,21.89,21.96,111940.0,20.0131,20.0678,19.9766,20.0404,111940.0
2016-06-22 14:30:00,21.96,21.97,21.85,21.9,130184.0,20.0404,20.0496,19.9401,19.9857,130184.0
2016-06-22 15:00:00,21.92,21.97,21.79,21.79,213104.0,20.0039,20.0496,19.8853,19.8853,213104.0
2016-06-22 15:30:00,21.8,21.86,21.73,21.76,525920.0,19.8944,19.9492,19.8306,19.8579,525920.0
2016-06-23 09:30:00,22.34,22.37,22.15,22.23,1042720.0,20.3872,20.4146,20.2138,20.2868,1042720.0
2016-06-23 10:00:00,22.25,22.34,22.23,22.27,416576.0,20.3051,20.3872,20.2868,20.3233,416576.0
2016-06-23 10:30:00,22.28,22.34,22.18,22.3,221792.0,20.3325,20.3872,20.2412,20.3507,221792.0
2016-06-23 11:00:00,22.31,22.43,22.3,22.43,259972.0,20.3599,20.4694,20.3507,20.4694,259972.0
2016-06-23 11:30:00,22.43,22.46,22.4,22.43,255420.0,20.4694,20.4967,20.442,20.4694,255420.0
2016-06-23 12:00:00,22.45,22.47,22.41,22.42,79708.0,20.4876,20.5059,20.4511,20.4602,79708.0
2016-06-23 12:30:00,22.4,22.41,22.34,22.38,461236.0,20.442,20.4511,20.3872,20.4237,461236.0
2016-06-23 13:00:00,22.39,22.41,22.34,22.39,82860.0,20.4329,20.4511,20.3872,20.4329,82860.0
2016-06-23 13:30:00,22.39,22.4,22.31,22.35,72204.0,20.4329,20.442,20.3599,20.3964,72204.0
2016-06-23 14:00:00,22.36,22.39,22.32,22.38,204116.0,20.4055,20.4329,20.369,20.4237,204116.0
2016-06-23 14:30:00,22.38,22.45,22.36,22.43,152176.0,20.4237,20.4876,20.4055,20.4694,152176.0
2016-06-23 15:00:00,22.42,22.43,22.36,22.37,93784.0,20.4602,20.4694,20.4055,20.4146,93784.0
2016-06-23 15:30:00,22.38,22.64,22.37,22.63,763920.0,20.4237,20.661,20.4146,20.6519,763920.0
2016-06-24 09:30:00,20.29,21.21,20.28,21.06,3199272.0,18.5164,19.356,18.5073,19.2191,3199272.0
2016-06-24 10:00:00,21.07,21.38,20.97,21.08,1745636.0,19.2282,19.5111,19.137,19.2374,1745636.0
2016-06-24 10:30:00,21.06,21.16,20.94,20.94,591216.0,19.2191,19.3104,19.1096,19.1096,591216.0
2016-06-24 11:00:00,20.94,20.96,20.69,20.81,1010396.0,19.1096,19.1279,18.8815,18.991,1010396.0
2016-06-24 11:30:00,20.82,20.97,20.77,20.86,690536.0,19.0001,19.137,18.9545,19.0366,690536.0
2016-06-24 12:00:00,20.88,20.91,20.63,20.73,668268.0,19.0549,19.0822,18.8267,18.918,668268.0
2016-06-24 12:30:00,20.72,20.75,20.47,20.52,852240.0,18.9088,18.9362,18.6807,18.7263,852240.0
2016-06-24 13:00:00,20.52,20.62,20.48,20.6,248352.0,18.7263,18.8176,18.6898,18.7993,248352.0
2016-06-24 13:30:00,20.6,20.74,20.57,20.61,418472.0,18.7993,18.9271,18.7719,18.8085,418472.0
2016-06-24 14:00:00,20.64,20.69,20.45,20.46,542836.0,18.8358,18.8815,18.6624,18.6716,542836.0
2016-06-24 14:30:00,20.45,20.54,20.28,20.43,677300.0,18.6624,18.7446,18.5073,18.6442,677300.0
2016-06-24 15:00:00,20.42,20.48,20.03,20.16,826396.0,18.6351,18.6898,18.2791,18.3978,826396.0
2016-06-24 15:30:00,20.13,20.58,20.13,20.2,1403800.0,18.3704,18.7811,18.3704,18.4343,1403800.0
2016-06-27 09:30:00,19.71,19.72,19.32,19.37,2201948.0,17.9871,17.9962,17.6312,17.6768,2201948.0
2016-06-27 10:00:00,19.41,19.48,19.04,19.07,1513060.0,17.7133,17.7772,17.3757,17.4031,1513060.0
2016-06-27 10:30:00,19.07,19.2,18.85,18.88,1606668.0,17.4031,17.5217,17.2023,17.2297,1606668.0
2016-06-27 11:00:00,18.87,19.05,18.83,19.05,808536.0,17.2205,17.3848,17.184,17.3848,808536.0
2016-06-27 11:30:00,19.04,19.24,19.03,19.16,905880.0,17.3757,17.5582,17.3666,17.4852,905880.0
2016-06-27 12:00:00,19.13,19.26,19.1,19.25,435920.0,17.4578,17.5765,17.4304,17.5673,435920.0
2016-06-27 12:30:00,19.26,19.28,19.04,19.14,665496.0,17.5765,17.5947,17.3757,17.4669,665496.0
2016-06-27 13:00:00,19.14,19.28,19.12,19.23,360768.0,17.4669,17.5947,17.4487,17.5491,360768.0
2016-06-27 13:30:00,19.21,19.24,19.0,19.06,603700.0,17.5308,17.5582,17.3392,17.3939,603700.0
2016-06-27 14:00:00,19.05,19.1,18.92,19.07,463884.0,17.3848,17.4304,17.2662,17.4031,463884.0
2016-06-27 14:30:00,19.06,19.15,18.9,18.93,502104.0,17.3939,17.4761,17.2479,17.2753,502104.0
2016-06-27 15:00:00,18.94,19.06,18.84,18.95,722472.0,17.2844,17.3939,17.1932,17.2936,722472.0
2016-06-27 15:30:00,18.94,19.21,18.91,19.1,1457436.0,17.2844,17.5308,17.2571,17.4304,1457436.0
2016-06-28 09:30:00,19.66,19.88,19.61,19.83,3768412.0,17.9415,18.1423,17.8959,18.0966,3768412.0
2016-06-28 10:00:00,19.84,19.88,19.7,19.72,704108.0,18.1058,18.1423,17.978,17.9962,704108.0
2016-06-28 10:30:00,19.74,19.79,19.65,19.68,388836.0,18.0145,18.0601,17.9324,17.9597,388836.0
2016-06-28 11:00:00,19.67,19.7,19.54,19.56,735936.0,17.9506,17.978,17.832,17.8502,735936.0
2016-06-28 11:30:00,19.57,19.76,19.57,19.73,574528.0,17.8594,18.0328,17.8594,18.0054,574528.0
2016-06-28 12:00:00,19.75,19.75,19.67,19.68,184512.0,18.0236,18.0236,17.9506,17.9597,184512.0
2016-06-28 12:30:00,19.68,19.82,19.68,19.77,275184.0,17.9597,18.0875,17.9597,18.0419,275184.0
2016-06-28 13:00:00,19.77,19.77,19.64,19.66,414660.0,18.0419,18.0419,17.9232,17.9415,414660.0
2016-06-28 13:30:00,19.67,19.72,19.61,19.69,358464.0,17.9506,17.9962,17.8959,17.9689,358464.0
2016-06-28 14:00:00,19.69,19.72,19.61,19.69,333116.0,17.9689,17.9962,17.8959,17.9689,333116.0
2016-06-28 14:30:00,19.68,20.07,19.68,20.0,1012660.0,17.9597,18.3157,17.9597,18.2518,1012660.0
2016-06-28 15:00:00,20.0,20.09,19.89,19.94,583128.0,18.2518,18.3339,18.1514,18.197,583128.0
2016-06-28 15:30:00,19.95,20.13,19.91,20.13,1237408.0,18.2061,18.3704,18.1696,18.3704,1237408.0
2016-06-29 09:30:00,20.63,20.74,20.59,20.67,4177176.0,18.8267,18.9271,18.7902,18.8632,4177176.0
2016-06-29 10:00:00,20.65,20.84,20.65,20.82,822360.0,18.845,19.0183,18.845,19.0001,822360.0
2016-06-29 10:30:00,20.82,20.89,20.78,20.82,620004.0,19.0001,19.064,18.9636,19.0001,620004.0
2016-06-29 11:00:00,20.83,20.96,20.83,20.95,571940.0,19.0092,19.1279,19.0092,19.1187,571940.0
2016-06-29 11:30:00,20.95,21.03,20.92,21.0,501808.0,19.1187,19.1917,19.0914,19.1644,501808.0
2016-06-29 12:00:00,21.0,21.09,20.98,21.08,321488.0,19.1644,19.2465,19.1461,19.2374,321488.0
2016-06-29 12:30:00,21.06,21.06,20.97,20.98,353520.0,19.2191,19.2191,19.137,19.1461,353520.0
2016-06-29 13:00:00,20.99,21.02,20.93,20.98,245560.0,19.1552,19.1826,19.1005,19.1461,245560.0
2016-06-29 13:30:00,20.98,21.04,20.97,21.04,197220.0,19.1461,19.2009,19.137,19.2009,197220.0
2016-06-29 14:00:00,21.04,21.14,21.03,21.11,623060.0,19.2009,19.2921,19.1917,19.2647,623060.0
2016-06-29 14:30:00,21.13,21.18,21.06,21.15,539076.0,19.283,19.3286,19.2191,19.3012,539076.0
2016-06-29 15:00:00,21.15,21.23,21.15,21.22,410276.0,19.3012,19.3743,19.3012,19.3651,410276.0
2016-06-29 15:30:00,21.21,21.21,21.09,21.16,884948.0,19.356,19.356,19.2465,19.3104,884948.0
2016-06-30 09:30:00,21.31,21.37,21.12,21.15,1042180.0,19.4473,19.502,19.2739,19.3012,1042180.0
2016-06-30 10:00:00,21.16,21.28,21.13,21.18,346424.0,19.3104,19.4199,19.283,19.3286,346424.0
2016-06-30 10:30:00,21.19,21.47,21.18,21.46,402476.0,19.3378,19.5933,19.3286,19.5842,402476.0
2016-06-30 11:00:00,21.46,21.56,21.41,21.52,492536.0,19.5842,19.6754,19.5385,19.6389,492536.0
2016-06-30 11:30:00,21.54,21.63,21.48,21.57,552916.0,19.6572,19.7393,19.6024,19.6845,552916.0
2016-06-30 12:00:00,21.57,21.81,21.56,21.78,653128.0,19.6845,19.9036,19.6754,19.8762,653128.0
2016-06-30 12:30:00,21.78,21.85,21.73,21.83,428448.0,19.8762,19.9401,19.8306,19.9218,428448.0
2016-06-30 13:00:00,21.83,21.86,21.74,21.77,252084.0,19.9218,19.9492,19.8397,19.8671,252084.0
2016-06-30 13:30:00,21.77,21.81,21.74,21.81,232588.0,19.8671,19.9036,19.8397,19.9036,232588.0
2016-06-30 14:00:00,21.81,21.97,21.81,21.83,301904.0,19.9036,20.0496,19.9036,19.9218,301904.0
2016-06-30 14:30:00,21.87,21.96,21.8,21.91,390100.0,19.9583,20.0404,19.8944,19.9948,390100.0
2016-06-30 15:00:00,21.93,21.96,21.82,21.93,411900.0,20.0131,20.0404,19.9127,20.0131,411900.0
2016-06-30 15:30:00,21.94,22.04,21.83,22.03,1434892.0,20.0222,20.1135,19.9218,20.1043,1434892.0
2016-07-01 09:30:00,21.99,22.23,21.98,22.21,664828.0,20.0678,20.2868,20.0587,20.2686,664828.0
2016-07-01 10:00:00,22.2,22.31,22.2,22.29,496692.0,20.2595,20.3599,20.2595,20.3416,496692.0
2016-07-01 10:30:00,22.3,22.34,22.26,22.31,291940.0,20.3507,20.3872,20.3142,20.3599,291940.0
2016-07-01 11:00:00,22.3,22.33,22.16,22.2,482656.0,20.3507,20.3781,20.223,20.2595,482656.0
2016-07-01 11:30:00,22.2,22.22,22.16,22.22,177616.0,20.2595,20.2777,20.223,20.2777,177616.0
2016-07-01 12:00:00,22.21,22.24,22.09,22.12,466220.0,20.2686,20.296,20.1591,20.1865,466220.0
2016-07-01 12:30:00,22.11,22.18,22.1,22.16,126444.0,20.1773,20.2412,20.1682,20.223,126444.0
2016-07-01 13:00:00,22.15,22.22,22.08,22.08,172744.0,20.2138,20.2777,20.15,20.15,172744.0
2016-07-01 13:30:00,22.08,22.14,22.06,22.13,372316.0,20.15,20.2047,20.1317,20.1956,372316.0
2016-07-01 14:00:00,22.13,22.15,22.08,22.11,144244.0,20.1956,20.2138,20.15,20.1773,144244.0
2016-07-01 14:30:00,22.11,22.13,22.03,22.09,170232.0,20.1773,20.1956,20.1043,20.1591,170232.0
2016-07-01 15:00:00,22.1,22.22,22.1,22.2,484780.0,20.1682,20.2777,20.1682,20.2595,484780.0
2016-07-01 15:30:00,22.19,22.23,22.09,22.13,822408.0,20.2503,20.2868,20.1591,20.1956,822408.0
2016-07-05 09:30:00,21.85,21.88,21.61,21.68,913704.0,19.9401,19.9674,19.721,19.7849,913704.0
2016-07-05 10:00:00,21.67,21.71,21.58,21.69,401280.0,19.7758,19.8123,19.6937,19.794,401280.0
2016-07-05 10:30:00,21.7,21.79,21.64,21.67,310232.0,19.8032,19.8853,19.7484,19.7758,310232.0
2016-07-05 11:00:00,21.66,21.75,21.53,21.69,586132.0,19.7667,19.8488,19.648,19.794,586132.0
2016-07-05 11:30:00,21.67,21.69,21.56,21.6,234684.0,19.7758,19.794,19.6754,19.7119,234684.0
2016-07-05 12:00:00,21.59,21.69,21.57,21.68,116444.0,19.7028,19.794,19.6845,19.7849,116444.0
2016-07-05 12:30:00,21.67,21.68,21.56,21.61,155884.0,19.7758,19.7849,19.6754,19.721,155884.0
2016-07-05 13:00:00,21.6,21.61,21.54,21.56,57704.0,19.7119,19.721,19.6572,19.6754,57704.0
2016-07-05 13:30:00,21.54,21.56,21.45,21.5,233148.0,19.6572,19.6754,19.575,19.6207,233148.0
2016-07-05 14:00:00,21.5,21.65,21.49,21.57,738212.0,19.6207,19.7575,19.6115,19.6845,738212.0
2016-07-05 14:30:00,21.55,21.59,21.46,21.54,258668.0,19.6663,19.7028,19.5842,19.6572,258668.0
2016-07-05 15:00:00,21.54,21.63,21.52,21.61,414704.0,19.6572,19.7393,19.6389,19.721,414704.0
2016-07-05 15:30:00,21.61,21.8,21.59,21.69,857312.0,19.721,19.8944,19.7028,19.794,857312.0
2016-07-06 09:30:00,21.49,21.56,21.32,21.45,723952.0,19.6115,19.6754,19.4564,19.575,723952.0
2016-07-06 10:00:00,21.46,21.64,21.29,21.32,961800.0,19.5842,19.7484,19.429,19.4564,961800.0
2016-07-06 10:30:00,21.31,21.58,21.25,21.58,664040.0,19.4473,19.6937,19.3925,19.6937,664040.0
2016-07-06 11:00:00,21.59,21.75,21.59,21.65,521268.0,19.7028,19.8488,19.7028,19.7575,521268.0
2016-07-06 11:30:00,21.67,21.79,21.66,21.77,382020.0,19.7758,19.8853,19.7667,19.8671,382020.0
2016-07-06 12:00:00,21.78,21.92,21.78,21.89,1118368.0,19.8762,20.0039,19.8762,19.9766,1118368.0
2016-07-06 12:30:00,21.9,21.95,21.84,21.95,283184.0,19.9857,20.0313,19.9309,20.0313,283184.0
2016-07-06 13:00:00,21.95,22.0,21.88,21.91,287620.0,20.0313,20.0769,19.9674,19.9948,287620.0
2016-07-06 13:30:00,21.91,21.95,21.84,21.88,236988.0,19.9948,20.0313,19.9309,19.9674,236988.0
2016-07-06 14:00:00,21.88,21.97,21.78,21.87,301284.0,19.9674,20.0496,19.8762,19.9583,301284.0
2016-07-06 14:30:00,21.88,22.05,21.88,22.04,700040.0,19.9674,20.1226,19.9674,20.1135,700040.0
2016-07-06 15:00:00,22.04,22.05,21.91,21.94,783960.0,20.1135,20.1226,19.9948,20.0222,783960.0
2016-07-06 15:30:00,21.93,22.11,21.93,22.09,793844.0,20.0131,20.1773,20.0131,20.1591,793844.0
2016-07-07 09:30:00,22.15,22.38,22.14,22.34,803068.0,20.2138,20.4237,20.2047,20.3872,803068.0
2016-07-07 10:00:00,22.35,22.36,22.25,22.32,285432.0,20.3964,20.4055,20.3051,20.369,285432.0
2016-07-07 10:30:00,22.34,22.35,22.15,22.19,241008.0,20.3872,20.3964,20.2138,20.2503,241008.0
2016-07-07 11:00:00,22.17,22.18,22.04,22.1,421692.0,20.2321,20.2412,20.1135,20.1682,421692.0
2016-07-07 11:30:00,22.1,22.11,21.99,22.07,191272.0,20.1682,20.1773,20.0678,20.1408,191272.0
2016-07-07 12:00:00,22.08,22.1,21.98,22.06,199668.0,20.15,20.1682,20.0587,20.1317,199668.0
2016-07-07 12:30:00,22.07,22.08,21.88,21.89,172944.0,20.1408,20.15,19.9674,19.9766,172944.0
2016-07-07 13:00:00,21.89,21.96,21.84,21.93,212892.0,19.9766,20.0404,19.9309,20.0131,212892.0
2016-07-07 13:30:00,21.94,21.99,21.86,21.91,241248.0,20.0222,20.0678,19.9492,19.9948,241248.0
2016-07-07 14:00:00,21.92,21.96,21.77,21.8,361276.0,20.0039,20.0404,19.8671,19.8944,361276.0
2016-07-07 14:30:00,21.83,21.85,21.75,21.78,354396.0,19.9218,19.9401,19.8488,19.8762,354396.0
2016-07-07 15:00:00,21.79,21.93,21.74,21.91,293380.0,19.8853,20.0131,19.8397,19.9948,293380.0
2016-07-07 15:30:00,21.91,22.05,21.91,22.02,454992.0,19.9948,20.1226,19.9948,20.0952,454992.0
2016-07-08 09:30:00,22.5,22.64,22.41,22.58,894484.0,20.5332,20.661,20.4511,20.6063,894484.0
2016-07-08 10:00:00,22.6,22.73,22.58,22.67,523984.0,20.6245,20.7431,20.6063,20.6884,523984.0
2016-07-08 10:30:00,22.67,22.79,22.63,22.77,372248.0,20.6884,20.7979,20.6519,20.7796,372248.0
2016-07-08 11:00:00,22.78,22.88,22.75,22.86,305252.0,20.7888,20.88,20.7614,20.8618,305252.0
2016-07-08 11:30:00,22.84,22.86,22.82,22.84,212408.0,20.8435,20.8618,20.8253,20.8435,212408.0
2016-07-08 12:00:00,22.85,22.87,22.81,22.81,90140.0,20.8526,20.8709,20.8161,20.8161,90140.0
2016-07-08 12:30:00,22.82,22.87,22.8,22.86,104116.0,20.8253,20.8709,20.807,20.8618,104116.0
2016-07-08 13:00:00,22.86,22.92,22.86,22.92,153008.0,20.8618,20.9165,20.8618,20.9165,153008.0
2016-07-08 13:30:00,22.91,22.94,22.9,22.93,202404.0,20.9074,20.9348,20.8983,20.9257,202404.0
2016-07-08 14:00:00,22.93,23.02,22.9,23.0,312180.0,20.9257,21.0078,20.8983,20.9895,312180.0
2016-07-08 14:30:00,23.0,23.09,23.0,23.02,688412.0,20.9895,21.0717,20.9895,21.0078,688412.0
2016-07-08 15:00:00,23.03,23.04,22.96,22.97,402640.0,21.0169,21.026,20.953,20.9622,402640.0
2016-07-08 15:30:00,22.96,23.04,22.92,23.0,733640.0,20.953,21.026,20.9165,20.9895,733640.0
2016-07-11 09:30:00,23.2,23.34,23.17,23.26,2349536.0,21.1721,21.2998,21.1447,21.2268,2349536.0
2016-07-11 10:00:00,23.25,23.28,23.1,23.18,497560.0,21.2177,21.2451,21.0808,21.1538,497560.0
2016-07-11 10:30:00,23.18,23.32,23.17,23.32,304116.0,21.1538,21.2816,21.1447,21.2816,304116.0
2016-07-11 11:00:00,23.32,23.38,23.31,23.34,669088.0,21.2816,21.3363,21.2724,21.2998,669088.0
2016-07-11 11:30:00,23.36,23.4,23.34,23.36,273752.0,21.3181,21.3546,21.2998,21.3181,273752.0
2016-07-11 12:00:00,23.36,23.39,23.34,23.38,87476.0,21.3181,21.3454,21.2998,21.3363,87476.0
2016-07-11 12:30:00,23.38,23.46,23.38,23.43,229220.0,21.3363,21.4093,21.3363,21.382,229220.0
2016-07-11 13:00:00,23.44,23.44,23.37,23.39,158788.0,21.3911,21.3911,21.3272,21.3454,158788.0
2016-07-11 13:30:00,23.38,23.43,23.37,23.38,114044.0,21.3363,21.382,21.3272,21.3363,114044.0
2016-07-11 14:00:00,23.37,23.39,23.34,23.38,134524.0,21.3272,21.3454,21.2998,21.3363,134524.0
2016-07-11 14:30:00,23.39,23.41,23.35,23.36,89104.0,21.3454,21.3637,21.3089,21.3181,89104.0
2016-07-11 15:00:00,23.37,23.43,23.36,23.37,116128.0,21.3272,21.382,21.3181,21.3272,116128.0
2016-07-11 15:30:00,23.35,23.36,23.23,23.25,383644.0,21.3089,21.3181,21.1994,21.2177,383644.0
2016-07-12 09:30:00,23.63,23.75,23.6,23.64,945888.0,21.5645,21.674,21.5371,21.5736,945888.0
2016-07-12 10:00:00,23.64,23.67,23.53,23.59,393956.0,21.5736,21.601,21.4732,21.528,393956.0
2016-07-12 10:30:00,23.61,23.65,23.57,23.64,188596.0,21.5462,21.5827,21.5097,21.5736,188596.0
2016-07-12 11:00:00,23.64,23.74,23.62,23.72,166192.0,21.5736,21.6649,21.5553,21.6466,166192.0
2016-07-12 11:30:00,23.72,23.81,23.72,23.8,310560.0,21.6466,21.7287,21.6466,21.7196,310560.0
2016-07-12 12:00:00,23.78,23.85,23.78,23.84,133404.0,21.7014,21.7652,21.7014,21.7561,133404.0
2016-07-12 12:30:00,23.84,23.86,23.78,23.8,199576.0,21.7561,21.7744,21.7014,21.7196,199576.0
2016-07-12 13:00:00,23.81,23.83,23.79,23.82,193664.0,21.7287,21.747,21.7105,21.7379,193664.0
2016-07-12 13:30:00,23.83,23.86,23.75,23.75,160988.0,21.747,21.7744,21.674,21.674,160988.0
2016-07-12 14:00:00,23.76,23.84,23.75,23.83,83932.0,21.6831,21.7561,21.674,21.747,83932.0
2016-07-12 14:30:00,23.82,23.86,23.77,23.78,123280.0,21.7379,21.7744,21.6922,21.7014,123280.0
2016-07-12 15:00:00,23.8,23.82,23.73,23.79,125440.0,21.7196,21.7379,21.6557,21.7105,125440.0
2016-07-12 15:30:00,23.77,23.82,23.71,23.74,409928.0,21.6922,21.7379,21.6375,21.6649,409928.0
2016-07-13 09:30:00,23.9,23.93,23.68,23.72,539912.0,21.8109,21.8382,21.6101,21.6466,539912.0
2016-07-13 10:00:00,23.72,23.81,23.72,23.74,361592.0,21.6466,21.7287,21.6466,21.6649,361592.0
2016-07-13 10:30:00,23.75,23.83,23.69,23.79,184696.0,21.674,21.747,21.6192,21.7105,184696.0
2016-07-13 11:00:00,23.79,23.81,23.68,23.69,191628.0,21.7105,21.7287,21.6101,21.6192,191628.0
2016-07-13 11:30:00,23.68,23.68,23.56,23.62,308788.0,21.6101,21.6101,21.5006,21.5553,308788.0
2016-07-13 12:00:00,23.62,23.68,23.62,23.63,118480.0,21.5553,21.6101,21.5553,21.5645,118480.0
2016-07-13 12:30:00,23.64,23.68,23.62,23.68,102948.0,21.5736,21.6101,21.5553,21.6101,102948.0
2016-07-13 13:00:00,23.68,23.75,23.66,23.66,127792.0,21.6101,21.674,21.5918,21.5918,127792.0
2016-07-13 13:30:00,23.65,23.74,23.64,23.66,127844.0,21.5827,21.6649,21.5736,21.5918,127844.0
2016-07-13 14:00:00,23.66,23.78,23.63,23.78,179704.0,21.5918,21.7014,21.5645,21.7014,179704.0
2016-07-13 14:30:00,23.79,23.8,23.73,23.77,212328.0,21.7105,21.7196,21.6557,21.6922,212328.0
2016-07-13 15:00:00,23.77,23.82,23.72,23.75,310944.0,21.6922,21.7379,21.6466,21.674,310944.0
2016-07-13 15:30:00,23.75,23.81,23.74,23.75,498452.0,21.674,21.7287,21.6649,21.674,498452.0
2016-07-14 09:30:00,24.25,24.25,24.07,24.18,787924.0,22.1303,22.1303,21.966,22.0664,787924.0
2016-07-14 10:00:00,24.2,24.32,24.17,24.23,578116.0,22.0846,22.1942,22.0573,22.112,578116.0
2016-07-14 10:30:00,24.23,24.3,24.15,24.2,252980.0,22.112,22.1759,22.039,22.0846,252980.0
2016-07-14 11:00:00,24.18,24.28,24.18,24.2,158488.0,22.0664,22.1577,22.0664,22.0846,158488.0
2016-07-14 11:30:00,24.21,24.21,24.14,24.16,180808.0,22.0938,22.0938,22.0299,22.0481,180808.0
2016-07-14 12:00:00,24.16,24.2,24.1,24.12,73624.0,22.0481,22.0846,21.9934,22.0116,73624.0
2016-07-14 12:30:00,24.11,24.17,24.11,24.13,81736.0,22.0025,22.0573,22.0025,22.0208,81736.0
2016-07-14 13:00:00,24.13,24.13,23.99,23.99,322772.0,22.0208,22.0208,21.893,21.893,322772.0
2016-07-14 13:30:00,24.0,24.07,24.0,24.03,103848.0,21.9021,21.966,21.9021,21.9295,103848.0
2016-07-14 14:00:00,24.04,24.14,24.02,24.12,146232.0,21.9386,22.0299,21.9204,22.0116,146232.0
2016-07-14 14:30:00,24.13,24.17,24.11,24.13,174068.0,22.0208,22.0573,22.0025,22.0208,174068.0
2016-07-14 15:00:00,24.12,24.24,24.12,24.22,140128.0,22.0116,22.1211,22.0116,22.1029,140128.0
2016-07-14 15:30:00,24.22,24.24,24.11,24.11,487308.0,22.1029,22.1211,22.0025,22.0025,487308.0
2016-07-15 09:30:00,24.37,24.37,24.16,24.17,408464.0,22.2398,22.2398,22.0481,22.0573,408464.0
2016-07-15 10:00:00,24.18,24.24,24.11,24.18,315692.0,22.0664,22.1211,22.0025,22.0664,315692.0
2016-07-15 10:30:00,24.2,24.23,24.18,24.18,148180.0,22.0846,22.112,22.0664,22.0664,148180.0
2016-07-15 11:00:00,24.18,24.2,24.01,24.03,356376.0,22.0664,22.0846,21.9113,21.9295,356376.0
2016-07-15 11:30:00,24.02,24.06,23.94,23.96,322472.0,21.9204,21.9569,21.8474,21.8656,322472.0
2016-07-15 12:00:00,23.97,24.0,23.95,23.97,80760.0,21.8747,21.9021,21.8565,21.8747,80760.0
2016-07-15 12:30:00,23.97,23.97,23.86,23.88,163696.0,21.8747,21.8747,21.7744,21.7926,163696.0
2016-07-15 13:00:00,23.91,24.0,23.91,23.98,151056.0,21.82,21.9021,21.82,21.8839,151056.0
2016-07-15 13:30:00,23.99,24.03,23.95,23.97,162676.0,21.893,21.9295,21.8565,21.8747,162676.0
2016-07-15 14:00:00,24.0,24.02,23.94,23.96,83844.0,21.9021,21.9204,21.8474,21.8656,83844.0
2016-07-15 14:30:00,23.97,24.04,23.96,24.02,246636.0,21.8747,21.9386,21.8656,21.9204,246636.0
2016-07-15 15:00:00,24.04,24.09,24.0,24.08,222084.0,21.9386,21.9843,21.9021,21.9751,222084.0
2016-07-15 15:30:00,24.08,24.11,24.02,24.03,515808.0,21.9751,22.0025,21.9204,21.9295,515808.0
2016-07-18 09:30:00,24.08,24.12,23.98,24.08,490848.0,21.9751,22.0116,21.8839,21.9751,490848.0
2016-07-18 10:00:00,24.09,24.2,24.08,24.19,378508.0,21.9843,22.0846,21.9751,22.0755,378508.0
2016-07-18 10:30:00,24.2,24.26,24.2,24.24,178472.0,22.0846,22.1394,22.0846,22.1211,178472.0
2016-07-18 11:00:00,24.25,24.27,24.22,24.22,60464.0,22.1303,22.1485,22.1029,22.1029,60464.0
2016-07-18 11:30:00,24.21,24.27,24.18,24.24,162704.0,22.0938,22.1485,22.0664,22.1211,162704.0
2016-07-18 12:00:00,24.23,24.24,24.17,24.19,141572.0,22.112,22.1211,22.0573,22.0755,141572.0
2016-07-18 12:30:00,24.19,24.19,24.14,24.18,83252.0,22.0755,22.0755,22.0299,22.0664,83252.0
2016-07-18 13:00:00,24.18,24.22,24.13,24.18,72268.0,22.0664,22.1029,22.0208,22.0664,72268.0
2016-07-18 13:30:00,24.19,24.26,24.18,24.23,172724.0,22.0755,22.1394,22.0664,22.112,172724.0
2016-07-18 14:00:00,24.23,24.25,24.2,24.24,89664.0,22.112,22.1303,22.0846,22.1211,89664.0
2016-07-18 14:30:00,24.24,24.28,24.23,24.28,84552.0,22.1211,22.1577,22.112,22.1577,84552.0
2016-07-18 15:00:00,24.27,24.29,24.23,24.25,85944.0,22.1485,22.1668,22.112,22.1303,85944.0
2016-07-18 15:30:00,24.25,24.29,24.22,24.23,541316.0,22.1303,22.1668,22.1029,22.112,541316.0
2016-07-19 09:30:00,24.05,24.14,23.98,24.03,514216.0,21.9478,22.0299,21.8839,21.9295,514216.0
2016-07-19 10:00:00,24.04,24.12,23.99,24.09,340524.0,21.9386,22.0116,21.893,21.9843,340524.0
2016-07-19 10:30:00,24.1,24.11,24.03,24.1,179924.0,21.9934,22.0025,21.9295,21.9934,179924.0
2016-07-19 11:00:00,24.1,24.16,24.08,24.09,247628.0,21.9934,22.0481,21.9751,21.9843,247628.0
2016-07-19 11:30:00,24.1,24.12,23.99,24.0,164028.0,21.9934,22.0116,21.893,21.9021,164028.0
2016-07-19 12:00:00,24.0,24.04,23.99,24.02,119332.0,21.9021,21.9386,21.893,21.9204,119332.0
2016-07-19 12:30:00,24.03,24.09,24.0,24.07,105720.0,21.9295,21.9843,21.9021,21.966,105720.0
2016-07-19 13:00:00,24.07,24.07,23.98,23.99,51716.0,21.966,21.966,21.8839,21.893,51716.0
2016-07-19 13:30:00,23.99,24.02,23.97,23.99,91368.0,21.893,21.9204,21.8747,21.893,91368.0
2016-07-19 14:00:00,23.98,24.06,23.98,24.06,64140.0,21.8839,21.9569,21.8839,21.9569,64140.0
2016-07-19 14:30:00,24.05,24.09,24.05,24.05,74968.0,21.9478,21.9843,21.9478,21.9478,74968.0
2016-07-19 15:00:00,24.03,24.08,24.02,24.05,71092.0,21.9295,21.9751,21.9204,21.9478,71092.0
2016-07-19 15:30:00,24.07,24.14,24.05,24.14,392780.0,21.966,22.0299,21.9478,22.0299,392780.0
2016-07-20 09:30:00,24.33,24.36,24.17,24.25,575848.0,22.2033,22.2307,22.0573,22.1303,575848.0
2016-07-20 10:00:00,24.25,24.39,24.22,24.35,320116.0,22.1303,22.258,22.1029,22.2215,320116.0
2016-07-20 10:30:00,24.37,24.48,24.34,24.46,293960.0,22.2398,22.3402,22.2124,22.3219,293960.0
2016-07-20 11:00:00,24.47,24.54,24.45,24.53,188540.0,22.331,22.3949,22.3128,22.3858,188540.0
2016-07-20 11:30:00,24.54,24.54,24.47,24.48,88684.0,22.3949,22.3949,22.331,22.3402,88684.0
2016-07-20 12:00:00,24.47,24.49,24.44,24.46,86504.0,22.331,22.3493,22.3037,22.3219,86504.0
2016-07-20 12:30:00,24.46,24.47,24.43,24.45,85776.0,22.3219,22.331,22.2945,22.3128,85776.0
2016-07-20 13:00:00,24.45,24.51,24.45,24.5,151572.0,22.3128,22.3675,22.3128,22.3584,151572.0
2016-07-20 13:30:00,24.5,24.53,24.48,24.5,189264.0,22.3584,22.3858,22.3402,22.3584,189264.0
2016-07-20 14:00:00,24.5,24.54,24.49,24.49,216472.0,22.3584,22.3949,22.3493,22.3493,216472.0
2016-07-20 14:30:00,24.5,24.52,24.47,24.47,78804.0,22.3584,22.3767,22.331,22.331,78804.0
2016-07-20 15:00:00,24.47,24.47,24.42,24.43,236248.0,22.331,22.331,22.2854,22.2945,236248.0
2016-07-20 15:30:00,24.43,24.5,24.43,24.45,194676.0,22.2945,22.3584,22.2945,22.3128,194676.0
2016-07-21 09:30:00,24.4,24.49,24.35,24.39,237620.0,22.2672,22.3493,22.2215,22.258,237620.0
2016-07-21 10:00:00,24.39,24.46,24.36,24.4,199808.0,22.258,22.3219,22.2307,22.2672,199808.0
2016-07-21 10:30:00,24.41,24.48,24.39,24.47,175056.0,22.2763,22.3402,22.258,22.331,175056.0
2016-07-21 11:00:00,24.47,24.48,24.43,24.43,50132.0,22.331,22.3402,22.2945,22.2945,50132.0
2016-07-21 11:30:00,24.43,24.43,24.21,24.27,287156.0,22.2945,22.2945,22.0938,22.1485,287156.0
2016-07-21 12:00:00,24.27,24.29,24.2,24.24,232248.0,22.1485,22.1668,22.0846,22.1211,232248.0
2016-07-21 12:30:00,24.24,24.25,24.17,24.2,190424.0,22.1211,22.1303,22.0573,22.0846,190424.0
2016-07-21 13:00:00,24.19,24.24,24.16,24.23,100728.0,22.0755,22.1211,22.0481,22.112,100728.0
2016-07-21 13:30:00,24.2,24.22,24.11,24.13,103032.0,22.0846,22.1029,22.0025,22.0208,103032.0
2016-07-21 14:00:00,24.14,24.15,24.07,24.11,138672.0,22.0299,22.039,21.966,22.0025,138672.0
2016-07-21 14:30:00,24.1,24.12,24.06,24.09,122708.0,21.9934,22.0116,21.9569,21.9843,122708.0
2016-07-21 15:00:00,24.08,24.1,23.99,24.09,457288.0,21.9751,21.9934,21.893,21.9843,457288.0
2016-07-21 15:30:00,24.1,24.2,24.09,24.18,360292.0,21.9934,22.0846,21.9843,22.0664,360292.0
2016-07-22 09:30:00,24.25,24.25,24.11,24.16,289408.0,22.1303,22.1303,22.0025,22.0481,289408.0
2016-07-22 10:00:00,24.16,24.24,24.15,24.22,328628.0,22.0481,22.1211,22.039,22.1029,328628.0
2016-07-22 10:30:00,24.22,24.34,24.19,24.32,262996.0,22.1029,22.2124,22.0755,22.1942,262996.0
2016-07-22 11:00:00,24.33,24.33,24.26,24.27,172212.0,22.2033,22.2033,22.1394,22.1485,172212.0
2016-07-22 11:30:00,24.28,24.41,24.28,24.41,257952.0,22.1577,22.2763,22.1577,22.2763,257952.0
2016-07-22 12:00:00,24.41,24.45,24.38,24.43,185180.0,22.2763,22.3128,22.2489,22.2945,185180.0
2016-07-22 12:30:00,24.43,24.45,24.4,24.41,62432.0,22.2945,22.3128,22.2672,22.2763,62432.0
2016-07-22 13:00:00,24.4,24.44,24.4,24.44,89776.0,22.2672,22.3037,22.2672,22.3037,89776.0
2016-07-22 13:30:00,24.45,24.46,24.4,24.43,84116.0,22.3128,22.3219,22.2672,22.2945,84116.0
2016-07-22 14:00:00,24.42,24.46,24.41,24.45,66476.0,22.2854,22.3219,22.2763,22.3128,66476.0
2016-07-22 14:30:00,24.44,24.47,24.43,24.45,64044.0,22.3037,22.331,22.2945,22.3128,64044.0
2016-07-22 15:00:00,24.46,24.51,24.43,24.48,135988.0,22.3219,22.3675,22.2945,22.3402,135988.0
2016-07-22 15:30:00,24.49,24.51,24.45,24.49,394160.0,22.3493,22.3675,22.3128,22.3493,394160.0
2016-07-25 09:30:00,24.41,24.42,24.26,24.27,480092.0,22.2763,22.2854,22.1394,22.1485,480092.0
2016-07-25 10:00:00,24.27,24.29,24.14,24.21,378464.0,22.1485,22.1668,22.0299,22.0938,378464.0
2016-07-25 10:30:00,24.2,24.22,24.15,24.18,154152.0,22.0846,22.1029,22.039,22.0664,154152.0
2016-07-25 11:00:00,24.17,24.18,24.1,24.16,162092.0,22.0573,22.0664,21.9934,22.0481,162092.0
2016-07-25 11:30:00,24.16,24.18,24.08,24.11,82052.0,22.0481,22.0664,21.9751,22.0025,82052.0
2016-07-25 12:00:00,24.12,24.13,24.07,24.09,59120.0,22.0116,22.0208,21.966,21.9843,59120.0
2016-07-25 12:30:00,24.07,24.18,24.07,24.15,332456.0,21.966,22.0664,21.966,22.039,332456.0
2016-07-25 13:00:00,24.15,24.21,24.11,24.2,95764.0,22.039,22.0938,22.0025,22.0846,95764.0
2016-07-25 13:30:00,24.2,24.21,24.17,24.19,92804.0,22.0846,22.0938,22.0573,22.0755,92804.0
2016-07-25 14:00:00,24.18,24.25,24.16,24.16,202716.0,22.0664,22.1303,22.0481,22.0481,202716.0
2016-07-25 14:30:00,24.16,24.2,24.15,24.18,119540.0,22.0481,22.0846,22.039,22.0664,119540.0
2016-07-25 15:00:00,24.17,24.19,24.14,24.18,138928.0,22.0573,22.0755,22.0299,22.0664,138928.0
2016-07-25 15:30:00,24.18,24.31,24.18,24.3,869848.0,22.0664,22.185,22.0664,22.1759,869848.0
2016-07-26 09:30:00,24.25,24.46,24.25,24.39,394628.0,22.1303,22.3219,22.1303,22.258,394628.0
2016-07-26 10:00:00,24.39,24.44,24.34,24.39,198860.0,22.258,22.3037,22.2124,22.258,198860.0
2016-07-26 10:30:00,24.4,24.4,24.03,24.03,375552.0,22.2672,22.2672,21.9295,21.9295,375552.0
2016-07-26 11:00:00,24.02,24.13,23.99,24.13,670732.0,21.9204,22.0208,21.893,22.0208,670732.0
2016-07-26 11:30:00,24.13,24.26,24.11,24.22,185160.0,22.0208,22.1394,22.0025,22.1029,185160.0
2016-07-26 12:00:00,24.25,24.32,24.22,24.3,90152.0,22.1303,22.1942,22.1029,22.1759,90152.0
2016-07-26 12:30:00,24.29,24.29,24.25,24.25,26208.0,22.1668,22.1668,22.1303,22.1303,26208.0
2016-07-26 13:00:00,24.24,24.25,24.11,24.13,135116.0,22.1211,22.1303,22.0025,22.0208,135116.0
2016-07-26 13:30:00,24.12,24.17,24.1,24.14,85436.0,22.0116,22.0573,21.9934,22.0299,85436.0
2016-07-26 14:00:00,24.15,24.23,24.07,24.19,306140.0,22.039,22.112,21.966,22.0755,306140.0
2016-07-26 14:30:00,24.21,24.25,24.2,24.21,114324.0,22.0938,22.1303,22.0846,22.0938,114324.0
2016-07-26 15:00:00,24.2,24.27,24.2,24.27,144936.0,22.0846,22.1485,22.0846,22.1485,144936.0
2016-07-26 15:30:00,24.27,24.32,24.25,24.31,362512.0,22.1485,22.1942,22.1303,22.185,362512.0
2016-07-27 09:30:00,24.47,24.5,24.34,24.42,365760.0,22.331,22.3584,22.2124,22.2854,365760.0
2016-07-27 10:00:00,24.44,24.44,24.27,24.3,316300.0,22.3037,22.3037,22.1485,22.1759,316300.0
2016-07-27 10:30:00,24.3,24.3,24.15,24.22,217724.0,22.1759,22.1759,22.039,22.1029,217724.0
2016-07-27 11:00:00,24.21,24.24,24.13,24.24,205164.0,22.0938,22.1211,22.0208,22.1211,205164.0
2016-07-27 11:30:00,24.23,24.23,24.1,24.11,132800.0,22.112,22.112,21.9934,22.0025,132800.0
2016-07-27 12:00:00,24.1,24.12,24.07,24.09,103324.0,21.9934,22.0116,21.966,21.9843,103324.0
2016-07-27 12:30:00,24.09,24.15,24.08,24.11,111864.0,21.9843,22.039,21.9751,22.0025,111864.0
2016-07-27 13:00:00,24.11,24.11,24.04,24.08,121692.0,22.0025,22.0025,21.9386,21.9751,121692.0
2016-07-27 13:30:00,24.07,24.19,24.06,24.14,106328.0,21.966,22.0755,21.9569,22.0299,106328.0
2016-07-27 14:00:00,24.14,24.34,23.94,24.21,933952.0,22.0299,22.2124,21.8474,22.0938,933952.0
2016-07-27 14:30:00,24.22,24.31,24.21,24.28,187692.0,22.1029,22.185,22.0938,22.1577,187692.0
2016-07-27 15:00:00,24.28,24.41,24.28,24.36,621540.0,22.1577,22.2763,22.1577,22.2307,621540.0
2016-07-27 15:30:00,24.35,24.4,24.18,24.25,596228.0,22.2215,22.2672,22.0664,22.1303,596228.0
2016-07-28 09:30:00,24.17,24.29,24.0,24.24,533420.0,22.0573,22.1668,21.9021,22.1211,533420.0
2016-07-28 10:00:00,24.25,24.29,24.06,24.09,246820.0,22.1303,22.1668,21.9569,21.9843,246820.0
2016-07-28 10:30:00,24.12,24.13,23.98,24.01,299636.0,22.0116,22.0208,21.8839,21.9113,299636.0
2016-07-28 11:00:00,24.02,24.12,24.02,24.12,276488.0,21.9204,22.0116,21.9204,22.0116,276488.0
2016-07-28 11:30:00,24.12,24.14,24.02,24.13,227932.0,22.0116,22.0299,21.9204,22.0208,227932.0
2016-07-28 12:00:00,24.12,24.18,24.08,24.11,122784.0,22.0116,22.0664,21.9751,22.0025,122784.0
2016-07-28 12:30:00,24.1,24.14,24.07,24.12,76800.0,21.9934,22.0299,21.966,22.0116,76800.0
2016-07-28 13:00:00,24.11,24.21,24.11,24.21,103128.0,22.0025,22.0938,22.0025,22.0938,103128.0
2016-07-28 13:30:00,24.21,24.28,24.18,24.28,159104.0,22.0938,22.1577,22.0664,22.1577,159104.0
2016-07-28 14:00:00,24.29,24.31,24.25,24.28,147048.0,22.1668,22.185,22.1303,22.1577,147048.0
2016-07-28 14:30:00,24.27,24.35,24.27,24.31,110920.0,22.1485,22.2215,22.1485,22.185,110920.0
2016-07-28 15:00:00,24.32,24.37,24.32,24.36,139284.0,22.1942,22.2398,22.1942,22.2307,139284.0
2016-07-28 15:30:00,24.36,24.44,24.33,24.33,437816.0,22.2307,22.3037,22.2033,22.2033,437816.0
2016-07-29 09:30:00,24.23,24.36,24.19,24.23,356600.0,22.112,22.2307,22.0755,22.112,356600.0
2016-07-29 10:00:00,24.23,24.25,24.11,24.18,393872.0,22.112,22.1303,22.0025,22.0664,393872.0
2016-07-29 10:30:00,24.2,24.43,24.19,24.39,372800.0,22.0846,22.2945,22.0755,22.258,372800.0
2016-07-29 11:00:00,24.39,24.5,24.39,24.47,406936.0,22.258,22.3584,22.258,22.331,406936.0
2016-07-29 11:30:00,24.46,24.54,24.44,24.51,249708.0,22.3219,22.3949,22.3037,22.3675,249708.0
2016-07-29 12:00:00,24.52,24.58,24.47,24.47,101988.0,22.3767,22.4314,22.331,22.331,101988.0
2016-07-29 12:30:00,24.48,24.51,24.41,24.45,133748.0,22.3402,22.3675,22.2763,22.3128,133748.0
2016-07-29 13:00:00,24.43,24.49,24.42,24.49,103232.0,22.2945,22.3493,22.2854,22.3493,103232.0
2016-07-29 13:30:00,24.48,24.51,24.45,24.5,104104.0,22.3402,22.3675,22.3128,22.3584,104104.0
2016-07-29 14:00:00,24.5,24.54,24.48,24.54,147072.0,22.3584,22.3949,22.3402,22.3949,147072.0
2016-07-29 14:30:00,24.53,24.53,24.41,24.47,112560.0,22.3858,22.3858,22.2763,22.331,112560.0
2016-07-29 15:00:00,24.47,24.47,24.38,24.41,113180.0,22.331,22.331,22.2489,22.2763,113180.0
2016-07-29 15:30:00,24.41,24.56,24.39,24.45,521524.0,22.2763,22.4132,22.258,22.3128,521524.0
2016-08-01 09:30:00,24.48,24.48,24.27,24.38,458188.0,22.3402,22.3402,22.1485,22.2489,458188.0
2016-08-01 10:00:00,24.38,24.52,24.35,24.48,322144.0,22.2489,22.3767,22.2215,22.3402,322144.0
2016-08-01 10:30:00,24.48,24.5,24.4,24.5,179672.0,22.3402,22.3584,22.2672,22.3584,179672.0
2016-08-01 11:00:00,24.51,24.61,24.49,24.54,233256.0,22.3675,22.4588,22.3493,22.3949,233256.0
2016-08-01 11:30:00,24.54,24.57,24.43,24.43,201112.0,22.3949,22.4223,22.2945,22.2945,201112.0
2016-08-01 12:00:00,24.42,24.43,24.2,24.25,353476.0,22.2854,22.2945,22.0846,22.1303,353476.0
2016-08-01 12:30:00,24.24,24.32,24.23,24.28,200620.0,22.1211,22.1942,22.112,22.1577,200620.0
2016-08-01 13:00:00,24.3,24.37,24.24,24.35,92716.0,22.1759,22.2398,22.1211,22.2215,92716.0
2016-08-01 13:30:00,24.35,24.38,24.25,24.38,117692.0,22.2215,22.2489,22.1303,22.2489,117692.0
2016-08-01 14:00:00,24.39,24.42,24.29,24.3,239616.0,22.258,22.2854,22.1668,22.1759,239616.0
2016-08-01 14:30:00,24.3,24.38,24.29,24.36,156108.0,22.1759,22.2489,22.1668,22.2307,156108.0
2016-08-01 15:00:00,24.36,24.38,24.22,24.24,331164.0,22.2307,22.2489,22.1029,22.1211,331164.0
2016-08-01 15:30:00,24.24,24.36,24.24,24.35,425396.0,22.1211,22.2307,22.1211,22.2215,425396.0
2016-08-02 09:30:00,24.27,24.34,24.11,24.16,423236.0,22.1485,22.2124,22.0025,22.0481,423236.0
2016-08-02 10:00:00,24.15,24.16,23.88,23.95,753220.0,22.039,22.0481,21.7926,21.8565,753220.0
2016-08-02 10:30:00,23.96,23.98,23.71,23.71,508692.0,21.8656,21.8839,21.6375,21.6375,508692.0
2016-08-02 11:00:00,23.72,23.88,23.72,23.83,580848.0,21.6466,21.7926,21.6466,21.747,580848.0
2016-08-02 11:30:00,23.82,23.82,23.73,23.75,121720.0,21.7379,21.7379,21.6557,21.674,121720.0
2016-08-02 12:00:00,23.78,23.84,23.68,23.8,150488.0,21.7014,21.7561,21.6101,21.7196,150488.0
2016-08-02 12:30:00,23.78,23.82,23.65,23.67,197176.0,21.7014,21.7379,21.5827,21.601,197176.0
2016-08-02 13:00:00,23.68,23.68,23.58,23.68,218956.0,21.6101,21.6101,21.5188,21.6101,218956.0
2016-08-02 13:30:00,23.68,23.69,23.59,23.68,156828.0,21.6101,21.6192,21.528,21.6101,156828.0
2016-08-02 14:00:00,23.67,23.85,23.65,23.82,302764.0,21.601,21.7652,21.5827,21.7379,302764.0
2016-08-02 14:30:00,23.82,23.92,23.78,23.83,246744.0,21.7379,21.8291,21.7014,21.747,246744.0
2016-08-02 15:00:00,23.84,23.89,23.8,23.85,234504.0,21.7561,21.8017,21.7196,21.7652,234504.0
2016-08-02 15:30:00,23.86,23.96,23.84,23.91,601420.0,21.7744,21.8656,21.7561,21.82,601420.0
2016-08-03 09:30:00,23.88,23.96,23.77,23.91,767696.0,21.7926,21.8656,21.6922,21.82,767696.0
2016-08-03 10:00:00,23.91,24.03,23.89,23.96,355540.0,21.82,21.9295,21.8017,21.8656,355540.0
2016-08-03 10:30:00,23.95,24.04,23.89,23.93,332224.0,21.8565,21.9386,21.8017,21.8382,332224.0
2016-08-03 11:00:00,23.94,24.02,23.9,24.0,147080.0,21.8474,21.9204,21.8109,21.9021,147080.0
2016-08-03 11:30:00,23.98,24.01,23.93,24.01,97504.0,21.8839,21.9113,21.8382,21.9113,97504.0
2016-08-03 12:00:00,24.0,24.03,23.98,24.0,98808.0,21.9021,21.9295,21.8839,21.9021,98808.0
2016-08-03 12:30:00,23.99,24.07,23.98,24.04,127820.0,21.893,21.966,21.8839,21.9386,127820.0
2016-08-03 13:00:00,24.02,24.06,24.02,24.05,51280.0,21.9204,21.9569,21.9204,21.9478,51280.0
2016-08-03 13:30:00,24.05,24.06,23.98,24.0,79696.0,21.9478,21.9569,21.8839,21.9021,79696.0
2016-08-03 14:00:00,24.0,24.03,23.94,23.94,171288.0,21.9021,21.9295,21.8474,21.8474,171288.0
2016-08-03 14:30:00,23.93,23.99,23.91,23.97,148696.0,21.8382,21.893,21.82,21.8747,148696.0
2016-08-03 15:00:00,23.97,24.06,23.95,24.05,213104.0,21.8747,21.9569,21.8565,21.9478,213104.0
2016-08-03 15:30:00,24.05,24.13,24.01,24.12,622028.0,21.9478,22.0208,21.9113,22.0116,622028.0
2016-08-04 09:30:00,24.15,24.26,24.09,24.1,449968.0,22.039,22.1394,21.9843,21.9934,449968.0
2016-08-04 10:00:00,24.09,24.11,24.0,24.09,435332.0,21.9843,22.0025,21.9021,21.9843,435332.0
2016-08-04 10:30:00,24.11,24.24,24.1,24.22,215552.0,22.0025,22.1211,21.9934,22.1029,215552.0
2016-08-04 11:00:00,24.22,24.24,24.16,24.17,207392.0,22.1029,22.1211,22.0481,22.0573,207392.0
2016-08-04 11:30:00,24.18,24.27,24.18,24.26,141144.0,22.0664,22.1485,22.0664,22.1394,141144.0
2016-08-04 12:00:00,24.27,24.31,24.24,24.25,141500.0,22.1485,22.185,22.1211,22.1303,141500.0
2016-08-04 12:30:00,24.24,24.25,24.18,24.18,92956.0,22.1211,22.1303,22.0664,22.0664,92956.0
2016-08-04 13:00:00,24.19,24.2,24.13,24.16,177300.0,22.0755,22.0846,22.0208,22.0481,177300.0
2016-08-04 13:30:00,24.17,24.18,24.14,24.17,121724.0,22.0573,22.0664,22.0299,22.0573,121724.0
2016-08-04 14:00:00,24.17,24.2,24.09,24.12,312348.0,22.0573,22.0846,21.9843,22.0116,312348.0
2016-08-04 14:30:00,24.13,24.16,24.11,24.15,78812.0,22.0208,22.0481,22.0025,22.039,78812.0
2016-08-04 15:00:00,24.15,24.16,24.11,24.12,91372.0,22.039,22.0481,22.0025,22.0116,91372.0
2016-08-04 15:30:00,24.15,24.22,24.15,24.18,546084.0,22.039,22.1029,22.039,22.0664,546084.0
2016-08-05 09:30:00,24.46,24.68,24.41,24.68,833048.0,22.3219,22.5227,22.2763,22.5227,833048.0
2016-08-05 10:00:00,24.68,24.71,24.64,24.65,419932.0,22.5227,22.5501,22.4862,22.4953,419932.0
2016-08-05 10:30:00,24.66,24.71,24.62,24.7,286080.0,22.5044,22.5501,22.4679,22.5409,286080.0
2016-08-05 11:00:00,24.7,24.76,24.69,24.73,497872.0,22.5409,22.5957,22.5318,22.5683,497872.0
2016-08-05 11:30:00,24.74,24.77,24.72,24.74,191808.0,22.5774,22.6048,22.5592,22.5774,191808.0
2016-08-05 12:00:00,24.74,24.78,24.72,24.77,113392.0,22.5774,22.6139,22.5592,22.6048,113392.0
2016-08-05 12:30:00,24.77,24.78,24.74,24.74,53760.0,22.6048,22.6139,22.5774,22.5774,53760.0
2016-08-05 13:00:00,24.74,24.74,24.72,24.73,64832.0,22.5774,22.5774,22.5592,22.5683,64832.0
2016-08-05 13:30:00,24.73,24.76,24.72,24.76,50240.0,22.5683,22.5957,22.5592,22.5957,50240.0
2016-08-05 14:00:00,24.74,24.76,24.71,24.72,95516.0,22.5774,22.5957,22.5501,22.5592,95516.0
2016-08-05 14:30:00,24.73,24.75,24.68,24.72,116012.0,22.5683,22.5866,22.5227,22.5592,116012.0
2016-08-05 15:00:00,24.72,24.79,24.72,24.76,237324.0,22.5592,22.6231,22.5592,22.5957,237324.0
2016-08-05 15:30:00,24.74,24.78,24.72,24.77,402784.0,22.5774,22.6139,22.5592,22.6048,402784.0
2016-08-08 09:30:00,24.86,24.89,24.76,24.79,353548.0,22.687,22.7143,22.5957,22.6231,353548.0
2016-08-08 10:00:00,24.77,24.81,24.68,24.7,338792.0,22.6048,22.6413,22.5227,22.5409,338792.0
2016-08-08 10:30:00,24.71,24.76,24.7,24.75,187464.0,22.5501,22.5957,22.5409,22.5866,187464.0
2016-08-08 11:00:00,24.75,24.79,24.73,24.77,96620.0,22.5866,22.6231,22.5683,22.6048,96620.0
2016-08-08 11:30:00,24.76,24.79,24.75,24.75,58200.0,22.5957,22.6231,22.5866,22.5866,58200.0
2016-08-08 12:00:00,24.75,24.75,24.7,24.74,35912.0,22.5866,22.5866,22.5409,22.5774,35912.0
2016-08-08 12:30:00,24.73,24.74,24.69,24.72,37876.0,22.5683,22.5774,22.5318,22.5592,37876.0
2016-08-08 13:00:00,24.72,24.72,24.7,24.72,21488.0,22.5592,22.5592,22.5409,22.5592,21488.0
2016-08-08 13:30:00,24.74,24.74,24.71,24.74,33928.0,22.5774,22.5774,22.5501,22.5774,33928.0
2016-08-08 14:00:00,24.72,24.72,24.63,24.64,142312.0,22.5592,22.5592,22.4771,22.4862,142312.0
2016-08-08 14:30:00,24.64,24.68,24.64,24.66,56400.0,22.4862,22.5227,22.4862,22.5044,56400.0
2016-08-08 15:00:00,24.65,24.67,24.64,24.67,78700.0,22.4953,22.5136,22.4862,22.5136,78700.0
2016-08-08 15:30:00,24.67,24.73,24.67,24.73,304552.0,22.5136,22.5683,22.5136,22.5683,304552.0
2016-08-09 09:30:00,24.76,24.86,24.73,24.85,344128.0,22.5957,22.687,22.5683,22.6778,344128.0
2016-08-09 10:00:00,24.84,24.94,24.78,24.93,409544.0,22.6687,22.76,22.6139,22.7508,409544.0
2016-08-09 10:30:00,24.93,24.94,24.88,24.91,150940.0,22.7508,22.76,22.7052,22.7326,150940.0
2016-08-09 11:00:00,24.91,24.97,24.91,24.93,125824.0,22.7326,22.7873,22.7326,22.7508,125824.0
2016-08-09 11:30:00,24.93,24.94,24.91,24.92,146244.0,22.7508,22.76,22.7326,22.7417,146244.0
2016-08-09 12:00:00,24.92,24.93,24.82,24.82,141340.0,22.7417,22.7508,22.6504,22.6504,141340.0
2016-08-09 12:30:00,24.82,24.83,24.78,24.79,105948.0,22.6504,22.6596,22.6139,22.6231,105948.0
2016-08-09 13:00:00,24.81,24.83,24.79,24.79,113256.0,22.6413,22.6596,22.6231,22.6231,113256.0
2016-08-09 13:30:00,24.8,24.81,24.73,24.75,79272.0,22.6322,22.6413,22.5683,22.5866,79272.0
2016-08-09 14:00:00,24.77,24.77,24.71,24.71,100156.0,22.6048,22.6048,22.5501,22.5501,100156.0
2016-08-09 14:30:00,24.71,24.73,24.66,24.73,165300.0,22.5501,22.5683,22.5044,22.5683,165300.0
2016-08-09 15:00:00,24.73,24.77,24.69,24.76,133804.0,22.5683,22.6048,22.5318,22.5957,133804.0
2016-08-09 15:30:00,24.74,24.78,24.73,24.77,319916.0,22.5774,22.6139,22.5683,22.6048,319916.0
2016-08-10 09:30:00,24.83,24.85,24.71,24.71,448140.0,22.6596,22.6778,22.5501,22.5501,448140.0
2016-08-10 10:00:00,24.69,24.8,24.68,24.75,199084.0,22.5318,22.6322,22.5227,22.5866,199084.0
2016-08-10 10:30:00,24.74,24.78,24.7,24.71,100376.0,22.5774,22.6139,22.5409,22.5501,100376.0
2016-08-10 11:00:00,24.75,24.78,24.54,24.56,263140.0,22.5866,22.6139,22.3949,22.4132,263140.0
2016-08-10 11:30:00,24.56,24.58,24.52,24.56,159380.0,22.4132,22.4314,22.3767,22.4132,159380.0
2016-08-10 12:00:00,24.54,24.64,24.54,24.61,75800.0,22.3949,22.4862,22.3949,22.4588,75800.0
2016-08-10 12:30:00,24.61,24.65,24.6,24.65,26624.0,22.4588,22.4953,22.4497,22.4953,26624.0
2016-08-10 13:00:00,24.65,24.65,24.57,24.6,30788.0,22.4953,22.4953,22.4223,22.4497,30788.0
2016-08-10 13:30:00,24.59,24.63,24.56,24.57,28844.0,22.4406,22.4771,22.4132,22.4223,28844.0
2016-08-10 14:00:00,24.57,24.61,24.45,24.48,219652.0,22.4223,22.4588,22.3128,22.3402,219652.0
2016-08-10 14:30:00,24.49,24.51,24.45,24.5,130156.0,22.3493,22.3675,22.3128,22.3584,130156.0
2016-08-10 15:00:00,24.5,24.62,24.47,24.57,87412.0,22.3584,22.4679,22.331,22.4223,87412.0
2016-08-10 15:30:00,24.57,24.59,24.49,24.59,526052.0,22.4223,22.4406,22.3493,22.4406,526052.0
2016-08-11 09:30:00,24.82,24.88,24.77,24.78,639852.0,22.6504,22.7052,22.6048,22.6139,639852.0
2016-08-11 10:00:00,24.77,24.79,24.7,24.78,172948.0,22.6048,22.6231,22.5409,22.6139,172948.0
2016-08-11 10:30:00,24.78,24.94,24.78,24.89,440912.0,22.6139,22.76,22.6139,22.7143,440912.0
2016-08-11 11:00:00,24.89,24.92,24.88,24.92,49600.0,22.7143,22.7417,22.7052,22.7417,49600.0
2016-08-11 11:30:00,24.91,25.0,24.91,24.96,131544.0,22.7326,22.8147,22.7326,22.7782,131544.0
2016-08-11 12:00:00,24.97,24.97,24.93,24.94,65788.0,22.7873,22.7873,22.7508,22.76,65788.0
2016-08-11 12:30:00,24.96,24.97,24.93,24.95,76600.0,22.7782,22.7873,22.7508,22.7691,76600.0
2016-08-11 13:00:00,24.96,24.99,24.94,24.95,74172.0,22.7782,22.8056,22.76,22.7691,74172.0
2016-08-11 13:30:00,24.95,24.98,24.93,24.95,44420.0,22.7691,22.7965,22.7508,22.7691,44420.0
2016-08-11 14:00:00,24.96,25.02,24.96,25.0,111204.0,22.7782,22.833,22.7782,22.8147,111204.0
2016-08-11 14:30:00,25.0,25.0,24.9,24.93,75456.0,22.8147,22.8147,22.7235,22.7508,75456.0
2016-08-11 15:00:00,24.94,24.97,24.93,24.94,104504.0,22.76,22.7873,22.7508,22.76,104504.0
2016-08-11 15:30:00,24.93,25.03,24.93,24.94,564332.0,22.7508,22.8421,22.7508,22.76,564332.0
2016-08-12 09:30:00,24.81,24.86,24.75,24.84,696976.0,22.6413,22.687,22.5866,22.6687,696976.0
2016-08-12 10:00:00,24.85,24.89,24.81,24.85,142444.0,22.6778,22.7143,22.6413,22.6778,142444.0
2016-08-12 10:30:00,24.85,24.94,24.84,24.92,126380.0,22.6778,22.76,22.6687,22.7417,126380.0
2016-08-12 11:00:00,24.92,24.94,24.91,24.93,60120.0,22.7417,22.76,22.7326,22.7508,60120.0
2016-08-12 11:30:00,24.95,24.95,24.85,24.87,112640.0,22.7691,22.7691,22.6778,22.6961,112640.0
2016-08-12 12:00:00,24.87,24.89,24.79,24.84,265032.0,22.6961,22.7143,22.6231,22.6687,265032.0
2016-08-12 12:30:00,24.83,24.86,24.81,24.81,249332.0,22.6596,22.687,22.6413,22.6413,249332.0
2016-08-12 13:00:00,24.8,24.8,24.71,24.78,261328.0,22.6322,22.6322,22.5501,22.6139,261328.0
2016-08-12 13:30:00,24.78,24.78,24.74,24.76,49492.0,22.6139,22.6139,22.5774,22.5957,49492.0
2016-08-12 14:00:00,24.75,24.8,24.74,24.8,70168.0,22.5866,22.6322,22.5774,22.6322,70168.0
2016-08-12 14:30:00,24.79,24.84,24.79,24.82,257064.0,22.6231,22.6687,22.6231,22.6504,257064.0
2016-08-12 15:00:00,24.82,24.83,24.8,24.83,298864.0,22.6504,22.6596,22.6322,22.6596,298864.0
2016-08-12 15:30:00,24.84,24.9,24.82,24.85,292472.0,22.6687,22.7235,22.6504,22.6778,292472.0
2016-08-15 09:30:00,25.0,25.13,25.0,25.08,475412.0,22.8147,22.9334,22.8147,22.8877,475412.0
2016-08-15 10:00:00,25.08,25.16,25.08,25.14,167324.0,22.8877,22.9607,22.8877,22.9425,167324.0
2016-08-15 10:30:00,25.15,25.2,25.15,25.18,159800.0,22.9516,22.9972,22.9516,22.979,159800.0
2016-08-15 11:00:00,25.19,25.22,25.17,25.21,83920.0,22.9881,23.0155,22.9699,23.0064,83920.0
2016-08-15 11:30:00,25.21,25.21,25.16,25.17,88612.0,23.0064,23.0064,22.9607,22.9699,88612.0
2016-08-15 12:00:00,25.17,25.21,25.17,25.21,79440.0,22.9699,23.0064,22.9699,23.0064,79440.0
2016-08-15 12:30:00,25.2,25.21,25.17,25.18,88188.0,22.9972,23.0064,22.9699,22.979,88188.0
2016-08-15 13:00:00,25.18,25.19,25.15,25.18,57628.0,22.979,22.9881,22.9516,22.979,57628.0
2016-08-15 13:30:00,25.19,25.21,25.18,25.18,62616.0,22.9881,23.0064,22.979,22.979,62616.0
2016-08-15 14:00:00,25.18,25.18,25.15,25.16,86996.0,22.979,22.979,22.9516,22.9607,86996.0
2016-08-15 14:30:00,25.16,25.2,25.16,25.17,53200.0,22.9607,22.9972,22.9607,22.9699,53200.0
2016-08-15 15:00:00,25.18,25.18,25.11,25.14,111012.0,22.979,22.979,22.9151,22.9425,111012.0
2016-08-15 15:30:00,25.14,25.15,25.08,25.1,309012.0,22.9425,22.9516,22.8877,22.906,309012.0
2016-08-16 09:30:00,24.91,24.92,24.75,24.85,503344.0,22.7326,22.7417,22.5866,22.6778,503344.0
2016-08-16 10:00:00,24.83,24.93,24.83,24.85,238696.0,22.6596,22.7508,22.6596,22.6778,238696.0
2016-08-16 10:30:00,24.85,24.88,24.78,24.8,180644.0,22.6778,22.7052,22.6139,22.6322,180644.0
2016-08-16 11:00:00,24.79,24.92,24.79,24.89,185916.0,22.6231,22.7417,22.6231,22.7143,185916.0
2016-08-16 11:30:00,24.89,24.89,24.81,24.87,109452.0,22.7143,22.7143,22.6413,22.6961,109452.0
2016-08-16 12:00:00,24.86,24.86,24.82,24.83,79468.0,22.687,22.687,22.6504,22.6596,79468.0
2016-08-16 12:30:00,24.82,24.9,24.82,24.89,52220.0,22.6504,22.7235,22.6504,22.7143,52220.0
2016-08-16 13:00:00,24.89,24.9,24.76,24.79,124724.0,22.7143,22.7235,22.5957,22.6231,124724.0
2016-08-16 13:30:00,24.79,24.8,24.76,24.79,109812.0,22.6231,22.6322,22.5957,22.6231,109812.0
2016-08-16 14:00:00,24.8,24.83,24.73,24.78,153276.0,22.6322,22.6596,22.5683,22.6139,153276.0
2016-08-16 14:30:00,24.78,24.85,24.77,24.83,137668.0,22.6139,22.6778,22.6048,22.6596,137668.0
2016-08-16 15:00:00,24.84,24.84,24.8,24.83,92736.0,22.6687,22.6687,22.6322,22.6596,92736.0
2016-08-16 15:30:00,24.81,24.83,24.69,24.7,291164.0,22.6413,22.6596,22.5318,22.5409,291164.0
2016-08-17 09:30:00,24.7,24.73,24.48,24.49,679032.0,22.5409,22.5683,22.3402,22.3493,679032.0
2016-08-17 10:00:00,24.48,24.52,24.47,24.5,247844.0,22.3402,22.3767,22.331,22.3584,247844.0
2016-08-17 10:30:00,24.5,24.55,24.47,24.52,262036.0,22.3584,22.4041,22.331,22.3767,262036.0
2016-08-17 11:00:00,24.51,24.54,24.42,24.43,241212.0,22.3675,22.3949,22.2854,22.2945,241212.0
2016-08-17 11:30:00,24.43,24.44,24.36,24.4,312912.0,22.2945,22.3037,22.2307,22.2672,312912.0
2016-08-17 12:00:00,24.39,24.5,24.39,24.49,177944.0,22.258,22.3584,22.258,22.3493,177944.0
2016-08-17 12:30:00,24.49,24.65,24.48,24.63,442636.0,22.3493,22.4953,22.3402,22.4771,442636.0
2016-08-17 13:00:00,24.63,24.64,24.59,24.61,87612.0,22.4771,22.4862,22.4406,22.4588,87612.0
2016-08-17 13:30:00,24.61,24.74,24.61,24.62,179064.0,22.4588,22.5774,22.4588,22.4679,179064.0
2016-08-17 14:00:00,24.61,24.83,24.49,24.75,515016.0,22.4588,22.6596,22.3493,22.5866,515016.0
2016-08-17 14:30:00,24.77,24.79,24.68,24.75,148516.0,22.6048,22.6231,22.5227,22.5866,148516.0
2016-08-17 15:00:00,24.77,24.81,24.69,24.8,122252.0,22.6048,22.6413,22.5318,22.6322,122252.0
2016-08-17 15:30:00,24.79,24.88,24.79,24.82,669360.0,22.6231,22.7052,22.6231,22.6504,669360.0
2016-08-18 09:30:00,24.81,24.9,24.77,24.86,341280.0,22.6413,22.7235,22.6048,22.687,341280.0
2016-08-18 10:00:00,24.85,24.91,24.83,24.87,144508.0,22.6778,22.7326,22.6596,22.6961,144508.0
2016-08-18 10:30:00,24.88,24.99,24.88,24.97,192080.0,22.7052,22.8056,22.7052,22.7873,192080.0
2016-08-18 11:00:00,24.98,24.98,24.92,24.95,76664.0,22.7965,22.7965,22.7417,22.7691,76664.0
2016-08-18 11:30:00,24.97,24.97,24.89,24.89,70700.0,22.7873,22.7873,22.7143,22.7143,70700.0
2016-08-18 12:00:00,24.89,24.89,24.8,24.8,99580.0,22.7143,22.7143,22.6322,22.6322,99580.0
2016-08-18 12:30:00,24.81,24.85,24.78,24.82,73856.0,22.6413,22.6778,22.6139,22.6504,73856.0
2016-08-18 13:00:00,24.85,24.89,24.85,24.88,31428.0,22.6778,22.7143,22.6778,22.7052,31428.0
2016-08-18 13:30:00,24.86,24.93,24.86,24.91,60116.0,22.687,22.7508,22.687,22.7326,60116.0
2016-08-18 14:00:00,24.9,24.92,24.88,24.9,45788.0,22.7235,22.7417,22.7052,22.7235,45788.0
2016-08-18 14:30:00,24.89,24.92,24.87,24.9,41684.0,22.7143,22.7417,22.6961,22.7235,41684.0
2016-08-18 15:00:00,24.9,24.98,24.9,24.97,122940.0,22.7235,22.7965,22.7235,22.7873,122940.0
2016-08-18 15:30:00,24.95,25.0,24.92,24.99,276840.0,22.7691,22.8147,22.7417,22.8056,276840.0
2016-08-19 09:30:00,24.8,24.81,24.61,24.64,418968.0,22.6322,22.6413,22.4588,22.4862,418968.0
2016-08-19 10:00:00,24.64,24.83,24.64,24.83,275100.0,22.4862,22.6596,22.4862,22.6596,275100.0
2016-08-19 10:30:00,24.82,24.89,24.79,24.82,283208.0,22.6504,22.7143,22.6231,22.6504,283208.0
2016-08-19 11:00:00,24.82,24.86,24.8,24.84,58096.0,22.6504,22.687,22.6322,22.6687,58096.0
2016-08-19 11:30:00,24.86,24.88,24.8,24.86,99024.0,22.687,22.7052,22.6322,22.687,99024.0
2016-08-19 12:00:00,24.87,24.89,24.82,24.84,87796.0,22.6961,22.7143,22.6504,22.6687,87796.0
2016-08-19 12:30:00,24.86,24.87,24.71,24.73,87588.0,22.687,22.6961,22.5501,22.5683,87588.0
2016-08-19 13:00:00,24.73,24.77,24.72,24.77,124600.0,22.5683,22.6048,22.5592,22.6048,124600.0
2016-08-19 13:30:00,24.76,24.82,24.72,24.82,49996.0,22.5957,22.6504,22.5592,22.6504,49996.0
2016-08-19 14:00:00,24.79,24.84,24.79,24.82,41756.0,22.6231,22.6687,22.6231,22.6504,41756.0
2016-08-19 14:30:00,24.83,24.92,24.83,24.89,129868.0,22.6596,22.7417,22.6596,22.7143,129868.0
2016-08-19 15:00:00,24.9,24.94,24.87,24.93,92396.0,22.7235,22.76,22.6961,22.7508,92396.0
2016-08-19 15:30:00,24.94,24.94,24.88,24.89,564344.0,22.76,22.76,22.7052,22.7143,564344.0
2016-08-22 09:30:00,24.78,24.78,24.63,24.71,489036.0,22.6139,22.6139,22.4771,22.5501,489036.0
2016-08-22 10:00:00,24.72,24.92,24.67,24.9,400588.0,22.5592,22.7417,22.5136,22.7235,400588.0
2016-08-22 10:30:00,24.91,24.94,24.89,24.89,178904.0,22.7326,22.76,22.7143,22.7143,178904.0
2016-08-22 11:00:00,24.89,24.92,24.68,24.68,205296.0,22.7143,22.7417,22.5227,22.5227,205296.0
2016-08-22 11:30:00,24.68,24.76,24.68,24.76,98092.0,22.5227,22.5957,22.5227,22.5957,98092.0
2016-08-22 12:00:00,24.75,24.96,24.71,24.92,257804.0,22.5866,22.7782,22.5501,22.7417,257804.0
2016-08-22 12:30:00,24.92,24.93,24.83,24.85,104868.0,22.7417,22.7508,22.6596,22.6778,104868.0
2016-08-22 13:00:00,24.84,24.88,24.69,24.74,256868.0,22.6687,22.7052,22.5318,22.5774,256868.0
2016-08-22 13:30:00,24.74,24.86,24.72,24.85,260628.0,22.5774,22.687,22.5592,22.6778,260628.0
2016-08-22 14:00:00,24.85,24.89,24.77,24.77,158340.0,22.6778,22.7143,22.6048,22.6048,158340.0
2016-08-22 14:30:00,24.77,24.86,24.77,24.81,107588.0,22.6048,22.687,22.6048,22.6413,107588.0
2016-08-22 15:00:00,24.81,24.88,24.81,24.86,89436.0,22.6413,22.7052,22.6413,22.687,89436.0
2016-08-22 15:30:00,24.86,24.88,24.83,24.86,299152.0,22.687,22.7052,22.6596,22.687,299152.0
2016-08-23 09:30:00,25.11,25.22,25.11,25.19,489512.0,22.9151,23.0155,22.9151,22.9881,489512.0
2016-08-23 10:00:00,25.22,25.23,25.16,25.18,264396.0,23.0155,23.0246,22.9607,22.979,264396.0
2016-08-23 10:30:00,25.18,25.21,25.14,25.18,191800.0,22.979,23.0064,22.9425,22.979,191800.0
2016-08-23 11:00:00,25.18,25.18,25.09,25.14,151768.0,22.979,22.979,22.8968,22.9425,151768.0
2016-08-23 11:30:00,25.11,25.16,25.11,25.11,121920.0,22.9151,22.9607,22.9151,22.9151,121920.0
2016-08-23 12:00:00,25.1,25.1,25.06,25.09,145960.0,22.906,22.906,22.8695,22.8968,145960.0
2016-08-23 12:30:00,25.08,25.11,25.03,25.06,119516.0,22.8877,22.9151,22.8421,22.8695,119516.0
2016-08-23 13:00:00,25.06,25.12,25.05,25.1,94700.0,22.8695,22.9242,22.8603,22.906,94700.0
2016-08-23 13:30:00,25.1,25.11,25.08,25.1,37844.0,22.906,22.9151,22.8877,22.906,37844.0
2016-08-23 14:00:00,25.09,25.11,25.05,25.1,26868.0,22.8968,22.9151,22.8603,22.906,26868.0
2016-08-23 14:30:00,25.1,25.1,25.05,25.07,40164.0,22.906,22.906,22.8603,22.8786,40164.0
2016-08-23 15:00:00,25.07,25.1,25.05,25.06,84128.0,22.8786,22.906,22.8603,22.8695,84128.0
2016-08-23 15:30:00,25.06,25.06,24.99,25.0,229344.0,22.8695,22.8695,22.8056,22.8147,229344.0
2016-08-24 09:30:00,24.96,25.0,24.89,24.93,349236.0,22.7782,22.8147,22.7143,22.7508,349236.0
2016-08-24 10:00:00,24.95,24.97,24.87,24.89,239968.0,22.7691,22.7873,22.6961,22.7143,239968.0
2016-08-24 10:30:00,24.89,24.92,24.78,24.85,211772.0,22.7143,22.7417,22.6139,22.6778,211772.0
2016-08-24 11:00:00,24.85,24.87,24.81,24.85,107972.0,22.6778,22.6961,22.6413,22.6778,107972.0
2016-08-24 11:30:00,24.86,24.86,24.81,24.83,105440.0,22.687,22.687,22.6413,22.6596,105440.0
2016-08-24 12:00:00,24.84,24.92,24.83,24.88,129916.0,22.6687,22.7417,22.6596,22.7052,129916.0
2016-08-24 12:30:00,24.89,24.95,24.88,24.93,104524.0,22.7143,22.7691,22.7052,22.7508,104524.0
2016-08-24 13:00:00,24.92,24.93,24.87,24.88,52668.0,22.7417,22.7508,22.6961,22.7052,52668.0
2016-08-24 13:30:00,24.86,24.88,24.85,24.85,33504.0,22.687,22.7052,22.6778,22.6778,33504.0
2016-08-24 14:00:00,24.86,24.86,24.71,24.72,239840.0,22.687,22.687,22.5501,22.5592,239840.0
2016-08-24 14:30:00,24.72,24.77,24.7,24.76,169356.0,22.5592,22.6048,22.5409,22.5957,169356.0
2016-08-24 15:00:00,24.75,24.75,24.6,24.61,346152.0,22.5866,22.5866,22.4497,22.4588,346152.0
2016-08-24 15:30:00,24.62,24.64,24.46,24.63,630296.0,22.4679,22.4862,22.3219,22.4771,630296.0
2016-08-25 09:30:00,24.48,24.59,24.43,24.55,270548.0,22.3402,22.4406,22.2945,22.4041,270548.0
2016-08-25 10:00:00,24.53,24.65,24.51,24.6,190144.0,22.3858,22.4953,22.3675,22.4497,190144.0
2016-08-25 10:30:00,24.61,24.64,24.55,24.61,155424.0,22.4588,22.4862,22.4041,22.4588,155424.0
2016-08-25 11:00:00,24.62,24.74,24.62,24.67,178268.0,22.4679,22.5774,22.4679,22.5136,178268.0
2016-08-25 11:30:00,24.69,24.71,24.63,24.66,98756.0,22.5318,22.5501,22.4771,22.5044,98756.0
2016-08-25 12:00:00,24.65,24.65,24.58,24.62,90116.0,22.4953,22.4953,22.4314,22.4679,90116.0
2016-08-25 12:30:00,24.63,24.68,24.62,24.66,119484.0,22.4771,22.5227,22.4679,22.5044,119484.0
2016-08-25 13:00:00,24.67,24.67,24.61,24.66,133972.0,22.5136,22.5136,22.4588,22.5044,133972.0
2016-08-25 13:30:00,24.66,24.66,24.48,24.53,304584.0,22.5044,22.5044,22.3402,22.3858,304584.0
2016-08-25 14:00:00,24.54,24.56,24.43,24.5,112780.0,22.3949,22.4132,22.2945,22.3584,112780.0
2016-08-25 14:30:00,24.48,24.53,24.43,24.44,135304.0,22.3402,22.3858,22.2945,22.3037,135304.0
2016-08-25 15:00:00,24.46,24.55,24.42,24.52,125964.0,22.3219,22.4041,22.2854,22.3767,125964.0
2016-08-25 15:30:00,24.5,24.55,24.46,24.55,435996.0,22.3584,22.4041,22.3219,22.4041,435996.0
2016-08-26 09:30:00,24.64,24.85,24.63,24.71,383084.0,22.4862,22.6778,22.4771,22.5501,383084.0
2016-08-26 10:00:00,24.71,25.04,24.51,25.0,1355088.0,22.5501,22.8512,22.3675,22.8147,1355088.0
2016-08-26 10:30:00,25.01,25.01,24.85,24.9,125416.0,22.8238,22.8238,22.6778,22.7235,125416.0
2016-08-26 11:00:00,24.9,24.94,24.83,24.94,281204.0,22.7235,22.76,22.6596,22.76,281204.0
2016-08-26 11:30:00,24.91,24.93,24.47,24.53,610036.0,22.7326,22.7508,22.331,22.3858,610036.0
2016-08-26 12:00:00,24.52,24.52,24.19,24.32,1269236.0,22.3767,22.3767,22.0755,22.1942,1269236.0
2016-08-26 12:30:00,24.31,24.41,24.26,24.39,395612.0,22.185,22.2763,22.1394,22.258,395612.0
2016-08-26 13:00:00,24.41,24.45,24.28,24.33,323488.0,22.2763,22.3128,22.1577,22.2033,323488.0
2016-08-26 13:30:00,24.35,24.35,24.21,24.25,320500.0,22.2215,22.2215,22.0938,22.1303,320500.0
2016-08-26 14:00:00,24.25,24.34,24.1,24.13,333532.0,22.1303,22.2124,21.9934,22.0208,333532.0
2016-08-26 14:30:00,24.13,24.23,24.08,24.22,225320.0,22.0208,22.112,21.9751,22.1029,225320.0
2016-08-26 15:00:00,24.21,24.42,24.19,24.39,357000.0,22.0938,22.2854,22.0755,22.258,357000.0
2016-08-26 15:30:00,24.4,24.51,24.37,24.42,746612.0,22.2672,22.3675,22.2398,22.2854,746612.0
2016-08-29 09:30:00,24.49,24.73,24.48,24.68,580408.0,22.3493,22.5683,22.3402,22.5227,580408.0
2016-08-29 10:00:00,24.69,24.75,24.68,24.71,210584.0,22.5318,22.5866,22.5227,22.5501,210584.0
2016-08-29 10:30:00,24.72,24.77,24.66,24.74,207356.0,22.5592,22.6048,22.5044,22.5774,207356.0
2016-08-29 11:00:00,24.75,24.77,24.71,24.76,162632.0,22.5866,22.6048,22.5501,22.5957,162632.0
2016-08-29 11:30:00,24.76,24.86,24.74,24.84,137952.0,22.5957,22.687,22.5774,22.6687,137952.0
2016-08-29 12:00:00,24.84,24.87,24.8,24.81,75220.0,22.6687,22.6961,22.6322,22.6413,75220.0
2016-08-29 12:30:00,24.81,24.86,24.8,24.86,69504.0,22.6413,22.687,22.6322,22.687,69504.0
2016-08-29 13:00:00,24.86,24.87,24.84,24.86,35016.0,22.687,22.6961,22.6687,22.687,35016.0
2016-08-29 13:30:00,24.86,24.89,24.86,24.88,110208.0,22.687,22.7143,22.687,22.7052,110208.0
2016-08-29 14:00:00,24.88,24.89,24.8,24.82,119516.0,22.7052,22.7143,22.6322,22.6504,119516.0
2016-08-29 14:30:00,24.82,24.83,24.79,24.82,158712.0,22.6504,22.6596,22.6231,22.6504,158712.0
2016-08-29 15:00:00,24.82,24.85,24.77,24.79,86388.0,22.6504,22.6778,22.6048,22.6231,86388.0
2016-08-29 15:30:00,24.78,24.81,24.77,24.79,239392.0,22.6139,22.6413,22.6048,22.6231,239392.0
2016-08-30 09:30:00,24.76,24.86,24.73,24.79,160464.0,22.5957,22.687,22.5683,22.6231,160464.0
2016-08-30 10:00:00,24.76,24.82,24.59,24.65,417100.0,22.5957,22.6504,22.4406,22.4953,417100.0
2016-08-30 10:30:00,24.65,24.66,24.54,24.6,192592.0,22.4953,22.5044,22.3949,22.4497,192592.0
2016-08-30 11:00:00,24.61,24.67,24.59,24.6,595376.0,22.4588,22.5136,22.4406,22.4497,595376.0
2016-08-30 11:30:00,24.61,24.66,24.57,24.64,106644.0,22.4588,22.5044,22.4223,22.4862,106644.0
2016-08-30 12:00:00,24.64,24.7,24.64,24.66,222372.0,22.4862,22.5409,22.4862,22.5044,222372.0
2016-08-30 12:30:00,24.68,24.7,24.63,24.63,65536.0,22.5227,22.5409,22.4771,22.4771,65536.0
2016-08-30 13:00:00,24.62,24.65,24.61,24.62,39696.0,22.4679,22.4953,22.4588,22.4679,39696.0
2016-08-30 13:30:00,24.62,24.63,24.55,24.58,140228.0,22.4679,22.4771,22.4041,22.4314,140228.0
2016-08-30 14:00:00,24.56,24.56,24.45,24.5,207784.0,22.4132,22.4132,22.3128,22.3584,207784.0
2016-08-30 14:30:00,24.49,24.56,24.46,24.55,185884.0,22.3493,22.4132,22.3219,22.4041,185884.0
2016-08-30 15:00:00,24.55,24.6,24.5,24.59,443128.0,22.4041,22.4497,22.3584,22.4406,443128.0
2016-08-30 15:30:00,24.59,24.67,24.56,24.66,1082560.0,22.4406,22.5136,22.4132,22.5044,1082560.0
2016-08-31 09:30:00,24.54,24.58,24.49,24.54,407060.0,22.3949,22.4314,22.3493,22.3949,407060.0
2016-08-31 10:00:00,24.54,24.58,24.47,24.52,196624.0,22.3949,22.4314,22.331,22.3767,196624.0
2016-08-31 10:30:00,24.5,24.5,24.36,24.36,207424.0,22.3584,22.3584,22.2307,22.2307,207424.0
2016-08-31 11:00:00,24.36,24.41,24.33,24.4,245788.0,22.2307,22.2763,22.2033,22.2672,245788.0
2016-08-31 11:30:00,24.41,24.41,24.33,24.35,99572.0,22.2763,22.2763,22.2033,22.2215,99572.0
2016-08-31 12:00:00,24.33,24.34,24.17,24.21,287136.0,22.2033,22.2124,22.0573,22.0938,287136.0
2016-08-31 12:30:00,24.2,24.28,24.15,24.24,204960.0,22.0846,22.1577,22.039,22.1211,204960.0
2016-08-31 13:00:00,24.23,24.28,24.18,24.27,181576.0,22.112,22.1577,22.0664,22.1485,181576.0
2016-08-31 13:30:00,24.28,24.33,24.24,24.3,156668.0,22.1577,22.2033,22.1211,22.1759,156668.0
2016-08-31 14:00:00,24.3,24.42,24.29,24.4,265548.0,22.1759,22.2854,22.1668,22.2672,265548.0
2016-08-31 14:30:00,24.39,24.4,24.29,24.33,148768.0,22.258,22.2672,22.1668,22.2033,148768.0
2016-08-31 15:00:00,24.31,24.49,24.31,24.47,272764.0,22.185,22.3493,22.185,22.331,272764.0
2016-08-31 15:30:00,24.48,24.53,24.44,24.46,1100968.0,22.3402,22.3858,22.3037,22.3219,1100968.0
2016-09-01 09:30:00,24.45,24.58,24.35,24.4,473696.0,22.3128,22.4314,22.2215,22.2672,473696.0
2016-09-01 10:00:00,24.38,24.48,24.19,24.19,931128.0,22.2489,22.3402,22.0755,22.0755,931128.0
2016-09-01 10:30:00,24.18,24.18,24.05,24.11,375976.0,22.0664,22.0664,21.9478,22.0025,375976.0
2016-09-01 11:00:00,24.1,24.18,24.0,24.17,333128.0,21.9934,22.0664,21.9021,22.0573,333128.0
2016-09-01 11:30:00,24.18,24.19,24.05,24.13,252660.0,22.0664,22.0755,21.9478,22.0208,252660.0
2016-09-01 12:00:00,24.14,24.39,24.11,24.36,392732.0,22.0299,22.258,22.0025,22.2307,392732.0
2016-09-01 12:30:00,24.38,24.45,24.35,24.35,139876.0,22.2489,22.3128,22.2215,22.2215,139876.0
2016-09-01 13:00:00,24.35,24.43,24.34,24.38,115460.0,22.2215,22.2945,22.2124,22.2489,115460.0
2016-09-01 13:30:00,24.41,24.43,24.36,24.36,289016.0,22.2763,22.2945,22.2307,22.2307,289016.0
2016-09-01 14:00:00,24.36,24.37,24.24,24.36,198884.0,22.2307,22.2398,22.1211,22.2307,198884.0
2016-09-01 14:30:00,24.36,24.42,24.3,24.37,177412.0,22.2307,22.2854,22.1759,22.2398,177412.0
2016-09-01 15:00:00,24.38,24.38,24.25,24.32,256840.0,22.2489,22.2489,22.1303,22.1942,256840.0
2016-09-01 15:30:00,24.32,24.47,24.3,24.46,380344.0,22.1942,22.331,22.1759,22.3219,380344.0
2016-09-02 09:30:00,24.77,24.95,24.75,24.9,905440.0,22.6048,22.7691,22.5866,22.7235,905440.0
2016-09-02 10:00:00,24.92,24.95,24.77,24.85,648576.0,22.7417,22.7691,22.6048,22.6778,648576.0
2016-09-02 10:30:00,24.86,24.86,24.78,24.8,453344.0,22.687,22.687,22.6139,22.6322,453344.0
2016-09-02 11:00:00,24.81,24.88,24.74,24.75,326172.0,22.6413,22.7052,22.5774,22.5866,326172.0
2016-09-02 11:30:00,24.75,24.8,24.72,24.78,99964.0,22.5866,22.6322,22.5592,22.6139,99964.0
2016-09-02 12:00:00,24.79,24.79,24.59,24.64,233632.0,22.6231,22.6231,22.4406,22.4862,233632.0
2016-09-02 12:30:00,24.64,24.73,24.64,24.69,164132.0,22.4862,22.5683,22.4862,22.5318,164132.0
2016-09-02 13:00:00,24.7,24.71,24.66,24.68,229128.0,22.5409,22.5501,22.5044,22.5227,229128.0
2016-09-02 13:30:00,24.68,24.68,24.56,24.61,220064.0,22.5227,22.5227,22.4132,22.4588,220064.0
2016-09-02 14:00:00,24.62,24.72,24.6,24.71,216380.0,22.4679,22.5592,22.4497,22.5501,216380.0
2016-09-02 14:30:00,24.7,24.75,24.68,24.75,163256.0,22.5409,22.5866,22.5227,22.5866,163256.0
2016-09-02 15:00:00,24.75,24.81,24.73,24.79,218084.0,22.5866,22.6413,22.5683,22.6231,218084.0
2016-09-02 15:30:00,24.77,24.81,24.73,24.78,410092.0,22.6048,22.6413,22.5683,22.6139,410092.0
2016-09-06 09:30:00,24.9,24.93,24.81,24.86,498960.0,22.7235,22.7508,22.6413,22.687,498960.0
2016-09-06 10:00:00,24.85,24.89,24.61,24.67,584644.0,22.6778,22.7143,22.4588,22.5136,584644.0
2016-09-06 10:30:00,24.66,24.73,24.64,24.7,205588.0,22.5044,22.5683,22.4862,22.5409,205588.0
2016-09-06 11:00:00,24.71,24.8,24.67,24.77,200668.0,22.5501,22.6322,22.5136,22.6048,200668.0
2016-09-06 11:30:00,24.78,24.89,24.75,24.89,247876.0,22.6139,22.7143,22.5866,22.7143,247876.0
2016-09-06 12:00:00,24.89,24.91,24.86,24.87,151052.0,22.7143,22.7326,22.687,22.6961,151052.0
2016-09-06 12:30:00,24.88,24.96,24.88,24.91,137892.0,22.7052,22.7782,22.7052,22.7326,137892.0
2016-09-06 13:00:00,24.92,24.92,24.86,24.87,47600.0,22.7417,22.7417,22.687,22.6961,47600.0
2016-09-06 13:30:00,24.88,24.91,24.86,24.89,41540.0,22.7052,22.7326,22.687,22.7143,41540.0
2016-09-06 14:00:00,24.89,24.92,24.85,24.9,352320.0,22.7143,22.7417,22.6778,22.7235,352320.0
2016-09-06 14:30:00,24.9,24.93,24.88,24.92,70204.0,22.7235,22.7508,22.7052,22.7417,70204.0
2016-09-06 15:00:00,24.92,24.93,24.86,24.91,140540.0,22.7417,22.7508,22.687,22.7326,140540.0
2016-09-06 15:30:00,24.9,25.03,24.89,25.02,691460.0,22.7235,22.8421,22.7143,22.833,691460.0
2016-09-07 09:30:00,24.94,25.03,24.89,24.99,468276.0,22.76,22.8421,22.7143,22.8056,468276.0
2016-09-07 10:00:00,24.97,25.06,24.96,25.05,421872.0,22.7873,22.8695,22.7782,22.8603,421872.0
2016-09-07 10:30:00,25.06,25.07,24.89,24.93,233104.0,22.8695,22.8786,22.7143,22.7508,233104.0
2016-09-07 11:00:00,24.91,24.95,24.83,24.86,333808.0,22.7326,22.7691,22.6596,22.687,333808.0
2016-09-07 11:30:00,24.85,24.89,24.83,24.88,190284.0,22.6778,22.7143,22.6596,22.7052,190284.0
2016-09-07 12:00:00,24.88,24.91,24.75,24.8,327556.0,22.7052,22.7326,22.5866,22.6322,327556.0
2016-09-07 12:30:00,24.8,24.86,24.79,24.83,149248.0,22.6322,22.687,22.6231,22.6596,149248.0
2016-09-07 13:00:00,24.83,24.91,24.82,24.88,127648.0,22.6596,22.7326,22.6504,22.7052,127648.0
2016-09-07 13:30:00,24.89,24.92,24.87,24.9,130424.0,22.7143,22.7417,22.6961,22.7235,130424.0
2016-09-07 14:00:00,24.89,24.96,24.89,24.95,106088.0,22.7143,22.7782,22.7143,22.7691,106088.0
2016-09-07 14:30:00,24.95,24.98,24.91,24.95,170724.0,22.7691,22.7965,22.7326,22.7691,170724.0
2016-09-07 15:00:00,24.96,25.0,24.95,24.97,247360.0,22.7782,22.8147,22.7691,22.7873,247360.0
2016-09-07 15:30:00,24.97,25.02,24.95,25.02,563716.0,22.7873,22.833,22.7691,22.833,563716.0
2016-09-08 09:30:00,24.86,24.88,24.73,24.77,421828.0,22.687,22.7052,22.5683,22.6048,421828.0
2016-09-08 10:00:00,24.78,24.83,24.7,24.78,236948.0,22.6139,22.6596,22.5409,22.6139,236948.0
2016-09-08 10:30:00,24.8,24.93,24.78,24.84,258964.0,22.6322,22.7508,22.6139,22.6687,258964.0
2016-09-08 11:00:00,24.85,24.97,24.85,24.91,366556.0,22.6778,22.7873,22.6778,22.7326,366556.0
2016-09-08 11:30:00,24.91,24.93,24.83,24.89,127568.0,22.7326,22.7508,22.6596,22.7143,127568.0
2016-09-08 12:00:00,24.9,24.91,24.82,24.83,96520.0,22.7235,22.7326,22.6504,22.6596,96520.0
2016-09-08 12:30:00,24.84,24.86,24.79,24.86,137220.0,22.6687,22.687,22.6231,22.687,137220.0
2016-09-08 13:00:00,24.85,24.86,24.8,24.81,40208.0,22.6778,22.687,22.6322,22.6413,40208.0
2016-09-08 13:30:00,24.81,24.81,24.72,24.81,246048.0,22.6413,22.6413,22.5592,22.6413,246048.0
2016-09-08 14:00:00,24.8,24.87,24.77,24.82,205684.0,22.6322,22.6961,22.6048,22.6504,205684.0
2016-09-08 14:30:00,24.8,24.89,24.8,24.88,174828.0,22.6322,22.7143,22.6322,22.7052,174828.0
2016-09-08 15:00:00,24.88,24.89,24.84,24.85,123624.0,22.7052,22.7143,22.6687,22.6778,123624.0
2016-09-08 15:30:00,24.85,24.89,24.83,24.83,431460.0,22.6778,22.7143,22.6596,22.6596,431460.0
2016-09-09 09:30:00,24.3,24.31,24.06,24.13,1039236.0,22.1759,22.185,21.9569,22.0208,1039236.0
2016-09-09 10:00:00,24.13,24.18,24.01,24.13,595620.0,22.0208,22.0664,21.9113,22.0208,595620.0
2016-09-09 10:30:00,24.08,24.1,23.87,24.01,674672.0,21.9751,21.9934,21.7835,21.9113,674672.0
2016-09-09 11:00:00,24.02,24.03,23.92,24.02,249388.0,21.9204,21.9295,21.8291,21.9204,249388.0
2016-09-09 11:30:00,24.02,24.03,23.79,23.83,390616.0,21.9204,21.9295,21.7105,21.747,390616.0
2016-09-09 12:00:00,23.84,23.87,23.71,23.77,606312.0,21.7561,21.7835,21.6375,21.6922,606312.0
2016-09-09 12:30:00,23.77,23.78,23.69,23.75,200936.0,21.6922,21.7014,21.6192,21.674,200936.0
2016-09-09 13:00:00,23.75,23.76,23.55,23.62,284448.0,21.674,21.6831,21.4915,21.5553,284448.0
2016-09-09 13:30:00,23.61,23.63,23.42,23.49,432924.0,21.5462,21.5645,21.3728,21.4367,432924.0
2016-09-09 14:00:00,23.48,23.48,23.28,23.47,653316.0,21.4276,21.4276,21.2451,21.4185,653316.0
2016-09-09 14:30:00,23.47,23.52,23.3,23.43,551524.0,21.4185,21.4641,21.2633,21.382,551524.0
2016-09-09 15:00:00,23.43,23.46,23.28,23.42,415824.0,21.382,21.4093,21.2451,21.3728,415824.0
2016-09-09 15:30:00,23.43,23.43,23.02,23.04,1223056.0,21.382,21.382,21.0078,21.026,1223056.0
2016-09-12 09:30:00,22.74,23.15,22.71,23.09,1430528.0,20.7523,21.1264,20.7249,21.0717,1430528.0
2016-09-12 10:00:00,23.1,23.31,23.07,23.3,467720.0,21.0808,21.2724,21.0534,21.2633,467720.0
2016-09-12 10:30:00,23.3,23.32,23.12,23.24,297960.0,21.2633,21.2816,21.099,21.2086,297960.0
2016-09-12 11:00:00,23.27,23.36,23.22,23.32,255584.0,21.2359,21.3181,21.1903,21.2816,255584.0
2016-09-12 11:30:00,23.31,23.46,23.24,23.41,392460.0,21.2724,21.4093,21.2086,21.3637,392460.0
2016-09-12 12:00:00,23.41,23.41,23.34,23.41,183384.0,21.3637,21.3637,21.2998,21.3637,183384.0
2016-09-12 12:30:00,23.41,23.6,23.41,23.58,425196.0,21.3637,21.5371,21.3637,21.5188,425196.0
2016-09-12 13:00:00,23.6,23.77,23.39,23.42,766768.0,21.5371,21.6922,21.3454,21.3728,766768.0
2016-09-12 13:30:00,23.43,23.78,23.37,23.76,345656.0,21.382,21.7014,21.3272,21.6831,345656.0
2016-09-12 14:00:00,23.74,24.0,23.73,23.92,915864.0,21.6649,21.9021,21.6557,21.8291,915864.0
2016-09-12 14:30:00,23.93,24.11,23.92,24.02,668840.0,21.8382,22.0025,21.8291,21.9204,668840.0
2016-09-12 15:00:00,24.03,24.11,23.97,24.06,406428.0,21.9295,22.0025,21.8747,21.9569,406428.0
2016-09-12 15:30:00,24.05,24.18,23.99,24.03,901876.0,21.9478,22.0664,21.893,21.9295,901876.0
2016-09-13 09:30:00,23.53,23.62,23.27,23.28,1065652.0,21.4732,21.5553,21.2359,21.2451,1065652.0
2016-09-13 10:00:00,23.26,23.32,23.13,23.16,877148.0,21.2268,21.2816,21.1082,21.1356,877148.0
2016-09-13 10:30:00,23.17,23.3,23.06,23.08,588796.0,21.1447,21.2633,21.0443,21.0625,588796.0
2016-09-13 11:00:00,23.09,23.1,22.92,22.96,412476.0,21.0717,21.0808,20.9165,20.953,412476.0
2016-09-13 11:30:00,22.96,23.02,22.87,22.99,263296.0,20.953,21.0078,20.8709,20.9804,263296.0
2016-09-13 12:00:00,22.99,23.16,22.93,22.95,491604.0,20.9804,21.1356,20.9257,20.9439,491604.0
2016-09-13 12:30:00,22.93,23.0,22.79,22.84,555620.0,20.9257,20.9895,20.7979,20.8435,555620.0
2016-09-13 13:00:00,22.85,23.22,22.75,23.19,734956.0,20.8526,21.1903,20.7614,21.1629,734956.0
2016-09-13 13:30:00,23.2,23.3,22.93,22.99,553952.0,21.1721,21.2633,20.9257,20.9804,553952.0
2016-09-13 14:00:00,22.97,23.02,22.85,22.86,401892.0,20.9622,21.0078,20.8526,20.8618,401892.0
2016-09-13 14:30:00,22.85,23.07,22.79,22.91,473684.0,20.8526,21.0534,20.7979,20.9074,473684.0
2016-09-13 15:00:00,22.9,23.09,22.79,23.06,636000.0,20.8983,21.0717,20.7979,21.0443,636000.0
2016-09-13 15:30:00,23.05,23.19,22.87,23.0,1062888.0,21.0352,21.1629,20.8709,20.9895,1062888.0
2016-09-14 09:30:00,23.0,23.17,22.91,23.07,998788.0,20.9895,21.1447,20.9074,21.0534,998788.0
2016-09-14 10:00:00,23.06,23.37,23.06,23.33,618740.0,21.0443,21.3272,21.0443,21.2907,618740.0
2016-09-14 10:30:00,23.36,23.46,23.09,23.16,582052.0,21.3181,21.4093,21.0717,21.1356,582052.0
2016-09-14 11:00:00,23.16,23.28,23.07,23.23,281116.0,21.1356,21.2451,21.0534,21.1994,281116.0
2016-09-14 11:30:00,23.19,23.25,23.1,23.23,195416.0,21.1629,21.2177,21.0808,21.1994,195416.0
2016-09-14 12:00:00,23.25,23.3,23.17,23.25,121508.0,21.2177,21.2633,21.1447,21.2177,121508.0
2016-09-14 12:30:00,23.26,23.27,23.11,23.15,184056.0,21.2268,21.2359,21.0899,21.1264,184056.0
2016-09-14 13:00:00,23.16,23.21,23.12,23.18,134636.0,21.1356,21.1812,21.099,21.1538,134636.0
2016-09-14 13:30:00,23.17,23.23,22.99,23.03,279788.0,21.1447,21.1994,20.9804,21.0169,279788.0
2016-09-14 14:00:00,23.03,23.07,22.84,22.95,354924.0,21.0169,21.0534,20.8435,20.9439,354924.0
2016-09-14 14:30:00,22.94,23.05,22.93,23.04,115332.0,20.9348,21.0352,20.9257,21.026,115332.0
2016-09-14 15:00:00,23.04,23.04,22.74,22.75,258348.0,21.026,21.026,20.7523,20.7614,258348.0
2016-09-14 15:30:00,22.77,22.97,22.77,22.95,571264.0,20.7796,20.9622,20.7796,20.9439,571264.0
2016-09-15 09:30:00,22.89,23.1,22.83,23.02,1099632.0,20.8892,21.0808,20.8344,21.0078,1099632.0
2016-09-15 10:00:00,23.03,23.26,22.95,23.2,628956.0,21.0169,21.2268,20.9439,21.1721,628956.0
2016-09-15 10:30:00,23.21,23.37,23.14,23.37,451168.0,21.1812,21.3272,21.1173,21.3272,451168.0
2016-09-15 11:00:00,23.38,23.53,23.37,23.51,407256.0,21.3363,21.4732,21.3272,21.455,407256.0
2016-09-15 11:30:00,23.52,23.57,23.45,23.45,276860.0,21.4641,21.5097,21.4002,21.4002,276860.0
2016-09-15 12:00:00,23.47,23.53,23.45,23.46,149612.0,21.4185,21.4732,21.4002,21.4093,149612.0
2016-09-15 12:30:00,23.48,23.48,23.34,23.38,169868.0,21.4276,21.4276,21.2998,21.3363,169868.0
2016-09-15 13:00:00,23.39,23.5,23.37,23.45,204164.0,21.3454,21.4458,21.3272,21.4002,204164.0
2016-09-15 13:30:00,23.47,23.66,23.46,23.66,267792.0,21.4185,21.5918,21.4093,21.5918,267792.0
2016-09-15 14:00:00,23.67,23.79,23.64,23.74,577420.0,21.601,21.7105,21.5736,21.6649,577420.0
2016-09-15 14:30:00,23.76,23.76,23.69,23.72,165520.0,21.6831,21.6831,21.6192,21.6466,165520.0
2016-09-15 15:00:00,23.73,23.78,23.61,23.66,217440.0,21.6557,21.7014,21.5462,21.5918,217440.0
2016-09-15 15:30:00,23.65,23.74,23.61,23.64,787152.0,21.5827,21.6649,21.5462,21.5736,787152.0
2016-09-16 09:30:00,23.4,23.42,23.23,23.31,548740.0,21.3546,21.3728,21.1994,21.2724,548740.0
2016-09-16 10:00:00,23.3,23.31,23.11,23.19,507704.0,21.2633,21.2724,21.0899,21.1629,507704.0
2016-09-16 10:30:00,23.18,23.41,23.18,23.26,465180.0,21.1538,21.3637,21.1538,21.2268,465180.0
2016-09-16 11:00:00,23.26,23.29,23.19,23.23,172632.0,21.2268,21.2542,21.1629,21.1994,172632.0
2016-09-16 11:30:00,23.23,23.37,23.2,23.31,224192.0,21.1994,21.3272,21.1721,21.2724,224192.0
2016-09-16 12:00:00,23.29,23.39,23.29,23.36,196828.0,21.2542,21.3454,21.2542,21.3181,196828.0
2016-09-16 12:30:00,23.38,23.38,23.28,23.28,128256.0,21.3363,21.3363,21.2451,21.2451,128256.0
2016-09-16 13:00:00,23.28,23.32,23.22,23.23,115960.0,21.2451,21.2816,21.1903,21.1994,115960.0
2016-09-16 13:30:00,23.23,23.24,23.1,23.18,163864.0,21.1994,21.2086,21.0808,21.1538,163864.0
2016-09-16 14:00:00,23.15,23.29,23.13,23.26,180148.0,21.1264,21.2542,21.1082,21.2268,180148.0
2016-09-16 14:30:00,23.28,23.36,23.25,23.25,173716.0,21.2451,21.3181,21.2177,21.2177,173716.0
2016-09-16 15:00:00,23.27,23.36,23.26,23.32,130332.0,21.2359,21.3181,21.2268,21.2816,130332.0
2016-09-16 15:30:00,23.34,23.47,23.34,23.35,691880.0,21.2998,21.4185,21.2998,21.3089,691880.0
2016-09-19 09:30:00,23.61,23.83,23.61,23.83,670076.0,21.5462,21.747,21.5462,21.747,670076.0
2016-09-19 10:00:00,23.83,23.86,23.74,23.76,547864.0,21.747,21.7744,21.6649,21.6831,547864.0
2016-09-19 10:30:00,23.77,23.78,23.66,23.69,281308.0,21.6922,21.7014,21.5918,21.6192,281308.0
2016-09-19 11:00:00,23.69,23.73,23.67,23.68,326752.0,21.6192,21.6557,21.601,21.6101,326752.0
2016-09-19 11:30:00,23.71,23.76,23.67,23.75,369068.0,21.6375,21.6831,21.601,21.674,369068.0
2016-09-19 12:00:00,23.75,23.76,23.47,23.54,480120.0,21.674,21.6831,21.4185,21.4823,480120.0
2016-09-19 12:30:00,23.53,23.56,23.45,23.46,356732.0,21.4732,21.5006,21.4002,21.4093,356732.0
2016-09-19 13:00:00,23.44,23.52,23.42,23.45,277988.0,21.3911,21.4641,21.3728,21.4002,277988.0
2016-09-19 13:30:00,23.43,23.44,23.25,23.41,511728.0,21.382,21.3911,21.2177,21.3637,511728.0
2016-09-19 14:00:00,23.4,23.53,23.4,23.5,319984.0,21.3546,21.4732,21.3546,21.4458,319984.0
2016-09-19 14:30:00,23.5,23.61,23.5,23.6,386784.0,21.4458,21.5462,21.4458,21.5371,386784.0
2016-09-19 15:00:00,23.6,23.61,23.42,23.44,473492.0,21.5371,21.5462,21.3728,21.3911,473492.0
2016-09-19 15:30:00,23.45,23.48,23.33,23.38,964100.0,21.4002,21.4276,21.2907,21.3363,964100.0
2016-09-20 09:30:00,23.7,23.74,23.57,23.69,623680.0,21.6284,21.6649,21.5097,21.6192,623680.0
2016-09-20 10:00:00,23.69,23.76,23.61,23.65,303144.0,21.6192,21.6831,21.5462,21.5827,303144.0
2016-09-20 10:30:00,23.65,23.65,23.49,23.54,238976.0,21.5827,21.5827,21.4367,21.4823,238976.0
2016-09-20 11:00:00,23.54,23.65,23.54,23.55,166264.0,21.4823,21.5827,21.4823,21.4915,166264.0
2016-09-20 11:30:00,23.58,23.6,23.5,23.5,185080.0,21.5188,21.5371,21.4458,21.4458,185080.0
2016-09-20 12:00:00,23.5,23.58,23.47,23.56,263776.0,21.4458,21.5188,21.4185,21.5006,263776.0
2016-09-20 12:30:00,23.56,23.56,23.38,23.39,270532.0,21.5006,21.5006,21.3363,21.3454,270532.0
2016-09-20 13:00:00,23.4,23.47,23.36,23.45,218800.0,21.3546,21.4185,21.3181,21.4002,218800.0
2016-09-20 13:30:00,23.45,23.55,23.43,23.53,132384.0,21.4002,21.4915,21.382,21.4732,132384.0
2016-09-20 14:00:00,23.53,23.57,23.48,23.5,88136.0,21.4732,21.5097,21.4276,21.4458,88136.0
2016-09-20 14:30:00,23.5,23.6,23.5,23.57,72312.0,21.4458,21.5371,21.4458,21.5097,72312.0
2016-09-20 15:00:00,23.57,23.61,23.53,23.59,139148.0,21.5097,21.5462,21.4732,21.528,139148.0
2016-09-20 15:30:00,23.57,23.57,23.37,23.37,438808.0,21.5097,21.5097,21.3272,21.3272,438808.0
2016-09-21 09:30:00,23.64,23.75,23.64,23.75,298816.0,21.5736,21.674,21.5736,21.674,298816.0
2016-09-21 10:00:00,23.75,23.79,23.69,23.7,283640.0,21.674,21.7105,21.6192,21.6284,283640.0
2016-09-21 10:30:00,23.73,23.77,23.64,23.64,153164.0,21.6557,21.6922,21.5736,21.5736,153164.0
2016-09-21 11:00:00,23.64,23.67,23.57,23.62,139000.0,21.5736,21.601,21.5097,21.5553,139000.0
2016-09-21 11:30:00,23.63,23.63,23.56,23.6,205992.0,21.5645,21.5645,21.5006,21.5371,205992.0
2016-09-21 12:00:00,23.6,23.62,23.41,23.43,215876.0,21.5371,21.5553,21.3637,21.382,215876.0
2016-09-21 12:30:00,23.43,23.51,23.38,23.51,197216.0,21.382,21.455,21.3363,21.455,197216.0
2016-09-21 13:00:00,23.53,23.57,23.45,23.47,156000.0,21.4732,21.5097,21.4002,21.4185,156000.0
2016-09-21 13:30:00,23.47,23.58,23.45,23.53,225280.0,21.4185,21.5188,21.4002,21.4732,225280.0
2016-09-21 14:00:00,23.51,23.86,23.44,23.57,1879296.0,21.455,21.7744,21.3911,21.5097,1879296.0
2016-09-21 14:30:00,23.55,23.89,23.55,23.86,732332.0,21.4915,21.8017,21.4915,21.7744,732332.0
2016-09-21 15:00:00,23.86,24.05,23.81,24.01,816260.0,21.7744,21.9478,21.7287,21.9113,816260.0
2016-09-21 15:30:00,24.03,24.23,24.02,24.15,839372.0,21.9295,22.112,21.9204,22.039,839372.0
2016-09-22 09:30:00,24.56,24.7,24.53,24.65,699988.0,22.4132,22.5409,22.3858,22.4953,699988.0
2016-09-22 10:00:00,24.65,24.67,24.56,24.65,549760.0,22.4953,22.5136,22.4132,22.4953,549760.0
2016-09-22 10:30:00,24.65,24.73,24.6,24.6,314024.0,22.4953,22.5683,22.4497,22.4497,314024.0
2016-09-22 11:00:00,24.6,24.63,24.51,24.53,317160.0,22.4497,22.4771,22.3675,22.3858,317160.0
2016-09-22 11:30:00,24.52,24.58,24.52,24.54,124420.0,22.3767,22.4314,22.3767,22.3949,124420.0
2016-09-22 12:00:00,24.55,24.6,24.52,24.59,140684.0,22.4041,22.4497,22.3767,22.4406,140684.0
2016-09-22 12:30:00,24.59,24.62,24.56,24.62,106328.0,22.4406,22.4679,22.4132,22.4679,106328.0
2016-09-22 13:00:00,24.61,24.7,24.61,24.65,155132.0,22.4588,22.5409,22.4588,22.4953,155132.0
2016-09-22 13:30:00,24.66,24.69,24.62,24.65,90436.0,22.5044,22.5318,22.4679,22.4953,90436.0
2016-09-22 14:00:00,24.64,24.67,24.46,24.52,367176.0,22.4862,22.5136,22.3219,22.3767,367176.0
2016-09-22 14:30:00,24.51,24.65,24.46,24.65,191152.0,22.3675,22.4953,22.3219,22.4953,191152.0
2016-09-22 15:00:00,24.64,24.68,24.61,24.63,202856.0,22.4862,22.5227,22.4588,22.4771,202856.0
2016-09-22 15:30:00,24.64,24.71,24.6,24.61,579704.0,22.4862,22.5501,22.4497,22.4588,579704.0
2016-09-23 09:30:00,24.46,24.5,24.36,24.4,410352.0,22.3219,22.3584,22.2307,22.2672,410352.0
2016-09-23 10:00:00,24.39,24.46,24.36,24.43,380964.0,22.258,22.3219,22.2307,22.2945,380964.0
2016-09-23 10:30:00,24.44,24.48,24.4,24.45,196200.0,22.3037,22.3402,22.2672,22.3128,196200.0
2016-09-23 11:00:00,24.44,24.48,24.39,24.43,149552.0,22.3037,22.3402,22.258,22.2945,149552.0
2016-09-23 11:30:00,24.43,24.48,24.35,24.37,202000.0,22.2945,22.3402,22.2215,22.2398,202000.0
2016-09-23 12:00:00,24.36,24.41,24.36,24.41,99920.0,22.2307,22.2763,22.2307,22.2763,99920.0
2016-09-23 12:30:00,24.41,24.42,24.35,24.38,77984.0,22.2763,22.2854,22.2215,22.2489,77984.0
2016-09-23 13:00:00,24.38,24.38,24.29,24.33,224484.0,22.2489,22.2489,22.1668,22.2033,224484.0
2016-09-23 13:30:00,24.34,24.34,24.17,24.2,307404.0,22.2124,22.2124,22.0573,22.0846,307404.0
2016-09-23 14:00:00,24.19,24.3,24.18,24.28,225072.0,22.0755,22.1759,22.0664,22.1577,225072.0
2016-09-23 14:30:00,24.28,24.31,24.24,24.31,173340.0,22.1577,22.185,22.1211,22.185,173340.0
2016-09-23 15:00:00,24.3,24.35,24.25,24.34,197724.0,22.1759,22.2215,22.1303,22.2124,197724.0
2016-09-23 15:30:00,24.34,24.4,24.2,24.2,567224.0,22.2124,22.2672,22.0846,22.0846,567224.0
2016-09-26 09:30:00,23.89,23.92,23.68,23.74,692392.0,21.8017,21.8291,21.6101,21.6649,692392.0
2016-09-26 10:00:00,23.73,23.92,23.7,23.82,639620.0,21.6557,21.8291,21.6284,21.7379,639620.0
2016-09-26 10:30:00,23.83,23.95,23.82,23.85,186864.0,21.747,21.8565,21.7379,21.7652,186864.0
2016-09-26 11:00:00,23.84,23.85,23.7,23.71,402376.0,21.7561,21.7652,21.6284,21.6375,402376.0
2016-09-26 11:30:00,23.72,23.75,23.64,23.71,418056.0,21.6466,21.674,21.5736,21.6375,418056.0
2016-09-26 12:00:00,23.71,23.76,23.68,23.74,209916.0,21.6375,21.6831,21.6101,21.6649,209916.0
2016-09-26 12:30:00,23.75,23.81,23.68,23.77,179376.0,21.674,21.7287,21.6101,21.6922,179376.0
2016-09-26 13:00:00,23.75,23.76,23.62,23.63,229072.0,21.674,21.6831,21.5553,21.5645,229072.0
2016-09-26 13:30:00,23.63,23.66,23.56,23.63,251492.0,21.5645,21.5918,21.5006,21.5645,251492.0
2016-09-26 14:00:00,23.63,23.7,23.62,23.68,216292.0,21.5645,21.6284,21.5553,21.6101,216292.0
2016-09-26 14:30:00,23.68,23.68,23.58,23.61,698572.0,21.6101,21.6101,21.5188,21.5462,698572.0
2016-09-26 15:00:00,23.61,23.69,23.59,23.66,263492.0,21.5462,21.6192,21.528,21.5918,263492.0
2016-09-26 15:30:00,23.67,23.71,23.54,23.61,1095484.0,21.601,21.6375,21.4823,21.5462,1095484.0
2016-09-27 09:30:00,23.56,23.77,23.41,23.77,1157048.0,21.5006,21.6922,21.3637,21.6922,1157048.0
2016-09-27 10:00:00,23.76,23.91,23.76,23.8,478464.0,21.6831,21.82,21.6831,21.7196,478464.0
2016-09-27 10:30:00,23.81,23.82,23.59,23.63,201736.0,21.7287,21.7379,21.528,21.5645,201736.0
2016-09-27 11:00:00,23.64,23.85,23.64,23.83,178404.0,21.5736,21.7652,21.5736,21.747,178404.0
2016-09-27 11:30:00,23.82,23.9,23.82,23.87,195816.0,21.7379,21.8109,21.7379,21.7835,195816.0
2016-09-27 12:00:00,23.87,24.06,23.82,24.0,283180.0,21.7835,21.9569,21.7379,21.9021,283180.0
2016-09-27 12:30:00,24.02,24.04,23.96,24.04,164844.0,21.9204,21.9386,21.8656,21.9386,164844.0
2016-09-27 13:00:00,24.03,24.06,23.98,24.05,120076.0,21.9295,21.9569,21.8839,21.9478,120076.0
2016-09-27 13:30:00,24.05,24.09,23.99,24.03,99228.0,21.9478,21.9843,21.893,21.9295,99228.0
2016-09-27 14:00:00,24.03,24.05,23.99,24.04,48940.0,21.9295,21.9478,21.893,21.9386,48940.0
2016-09-27 14:30:00,24.03,24.05,23.96,23.99,39592.0,21.9295,21.9478,21.8656,21.893,39592.0
2016-09-27 15:00:00,24.0,24.04,23.95,23.97,81352.0,21.9021,21.9386,21.8565,21.8747,81352.0
2016-09-27 15:30:00,23.95,24.05,23.94,24.05,481356.0,21.8565,21.9478,21.8474,21.9478,481356.0
2016-09-28 09:30:00,24.15,24.2,24.09,24.13,383176.0,22.039,22.0846,21.9843,22.0208,383176.0
2016-09-28 10:00:00,24.13,24.18,24.01,24.07,231080.0,22.0208,22.0664,21.9113,21.966,231080.0
2016-09-28 10:30:00,24.07,24.11,23.85,23.9,611592.0,21.966,22.0025,21.7652,21.8109,611592.0
2016-09-28 11:00:00,23.88,23.88,23.76,23.85,374996.0,21.7926,21.7926,21.6831,21.7652,374996.0
2016-09-28 11:30:00,23.86,23.95,23.8,23.93,304408.0,21.7744,21.8565,21.7196,21.8382,304408.0
2016-09-28 12:00:00,23.93,23.99,23.87,23.91,153892.0,21.8382,21.893,21.7835,21.82,153892.0
2016-09-28 12:30:00,23.92,23.99,23.87,23.95,213476.0,21.8291,21.893,21.7835,21.8565,213476.0
2016-09-28 13:00:00,23.94,23.98,23.87,23.98,110372.0,21.8474,21.8839,21.7835,21.8839,110372.0
2016-09-28 13:30:00,23.99,24.08,23.99,24.04,281576.0,21.893,21.9751,21.893,21.9386,281576.0
2016-09-28 14:00:00,24.04,24.37,24.02,24.32,704424.0,21.9386,22.2398,21.9204,22.1942,704424.0
2016-09-28 14:30:00,24.32,24.4,24.25,24.36,395964.0,22.1942,22.2672,22.1303,22.2307,395964.0
2016-09-28 15:00:00,24.35,24.36,24.27,24.27,153212.0,22.2215,22.2307,22.1485,22.1485,153212.0
2016-09-28 15:30:00,24.26,24.46,24.25,24.42,595568.0,22.1394,22.3219,22.1303,22.2854,595568.0
2016-09-29 09:30:00,24.33,24.38,24.28,24.38,357400.0,22.2033,22.2489,22.1577,22.2489,357400.0
2016-09-29 10:00:00,24.39,24.48,24.3,24.43,518536.0,22.258,22.3402,22.1759,22.2945,518536.0
2016-09-29 10:30:00,24.44,24.44,24.29,24.29,198864.0,22.3037,22.3037,22.1668,22.1668,198864.0
2016-09-29 11:00:00,24.29,24.32,24.14,24.27,272340.0,22.1668,22.1942,22.0299,22.1485,272340.0
2016-09-29 11:30:00,24.27,24.31,24.25,24.27,109264.0,22.1485,22.185,22.1303,22.1485,109264.0
2016-09-29 12:00:00,24.27,24.4,24.25,24.34,312356.0,22.1485,22.2672,22.1303,22.2124,312356.0
2016-09-29 12:30:00,24.33,24.34,23.75,23.84,1124716.0,22.2033,22.2124,21.674,21.7561,1124716.0
2016-09-29 13:00:00,23.84,23.93,23.65,23.85,1042916.0,21.7561,21.8382,21.5827,21.7652,1042916.0
2016-09-29 13:30:00,23.85,23.91,23.55,23.61,609048.0,21.7652,21.82,21.4915,21.5462,609048.0
2016-09-29 14:00:00,23.59,24.0,23.56,23.98,658748.0,21.528,21.9021,21.5006,21.8839,658748.0
2016-09-29 14:30:00,23.99,24.08,23.88,23.91,742572.0,21.893,21.9751,21.7926,21.82,742572.0
2016-09-29 15:00:00,23.88,23.95,23.73,23.91,643032.0,21.7926,21.8565,21.6557,21.82,643032.0
2016-09-29 15:30:00,23.91,24.0,23.73,23.74,748780.0,21.82,21.9021,21.6557,21.6649,748780.0
2016-09-30 09:30:00,24.06,24.21,23.96,24.0,555744.0,21.9569,22.0938,21.8656,21.9021,555744.0
2016-09-30 10:00:00,24.01,24.15,23.99,24.08,598700.0,21.9113,22.039,21.893,21.9751,598700.0
2016-09-30 10:30:00,24.1,24.17,24.07,24.17,278612.0,21.9934,22.0573,21.966,22.0573,278612.0
2016-09-30 11:00:00,24.18,24.41,24.17,24.36,523580.0,22.0664,22.2763,22.0573,22.2307,523580.0
2016-09-30 11:30:00,24.36,24.4,24.28,24.31,216972.0,22.2307,22.2672,22.1577,22.185,216972.0
2016-09-30 12:00:00,24.31,24.39,24.3,24.37,194388.0,22.185,22.258,22.1759,22.2398,194388.0
2016-09-30 12:30:00,24.37,24.42,24.33,24.34,279560.0,22.2398,22.2854,22.2033,22.2124,279560.0
2016-09-30 13:00:00,24.33,24.37,24.29,24.29,138024.0,22.2033,22.2398,22.1668,22.1668,138024.0
2016-09-30 13:30:00,24.3,24.4,24.29,24.39,188256.0,22.1759,22.2672,22.1668,22.258,188256.0
2016-09-30 14:00:00,24.38,24.45,24.38,24.44,290260.0,22.2489,22.3128,22.2489,22.3037,290260.0
2016-09-30 14:30:00,24.44,24.48,24.43,24.46,371040.0,22.3037,22.3402,22.2945,22.3219,371040.0
2016-09-30 15:00:00,24.46,24.54,24.46,24.49,434916.0,22.3219,22.3949,22.3219,22.3493,434916.0
2016-09-30 15:30:00,24.49,24.51,24.26,24.29,743128.0,22.3493,22.3675,22.1394,22.1668,743128.0
2016-10-03 09:30:00,24.11,24.11,23.92,23.98,510344.0,22.0025,22.0025,21.8291,21.8839,510344.0
2016-10-03 10:00:00,23.99,24.13,23.94,24.0,633076.0,21.893,22.0208,21.8474,21.9021,633076.0
2016-10-03 10:30:00,23.99,24.17,23.99,24.1,390356.0,21.893,22.0573,21.893,21.9934,390356.0
2016-10-03 11:00:00,24.1,24.1,24.0,24.04,267536.0,21.9934,21.9934,21.9021,21.9386,267536.0
2016-10-03 11:30:00,24.03,24.05,23.87,23.95,225356.0,21.9295,21.9478,21.7835,21.8565,225356.0
2016-10-03 12:00:00,23.94,24.01,23.85,23.9,235632.0,21.8474,21.9113,21.7652,21.8109,235632.0
2016-10-03 12:30:00,23.89,23.99,23.86,23.99,154180.0,21.8017,21.893,21.7744,21.893,154180.0
2016-10-03 13:00:00,24.0,24.01,23.89,23.98,179640.0,21.9021,21.9113,21.8017,21.8839,179640.0
2016-10-03 13:30:00,23.97,24.03,23.94,24.01,170520.0,21.8747,21.9295,21.8474,21.9113,170520.0
2016-10-03 14:00:00,24.03,24.07,24.01,24.03,123952.0,21.9295,21.966,21.9113,21.9295,123952.0
2016-10-03 14:30:00,24.02,24.06,23.91,23.98,106508.0,21.9204,21.9569,21.82,21.8839,106508.0
2016-10-03 15:00:00,23.99,24.03,23.95,24.0,113512.0,21.893,21.9295,21.8565,21.9021,113512.0
2016-10-03 15:30:00,24.0,24.14,23.99,24.06,425140.0,21.9021,22.0299,21.893,21.9569,425140.0
2016-10-04 09:30:00,24.14,24.22,24.11,24.18,312608.0,22.0299,22.1029,22.0025,22.0664,312608.0
2016-10-04 10:00:00,24.15,24.16,23.88,24.01,380108.0,22.039,22.0481,21.7926,21.9113,380108.0
2016-10-04 10:30:00,24.0,24.18,24.0,24.11,218324.0,21.9021,22.0664,21.9021,22.0025,218324.0
2016-10-04 11:00:00,24.11,24.11,23.8,23.99,543528.0,22.0025,22.0025,21.7196,21.893,543528.0
2016-10-04 11:30:00,24.0,24.16,23.89,23.94,706744.0,21.9021,22.0481,21.8017,21.8474,706744.0
2016-10-04 12:00:00,23.93,24.04,23.86,23.95,240584.0,21.8382,21.9386,21.7744,21.8565,240584.0
2016-10-04 12:30:00,23.93,24.01,23.84,23.85,299692.0,21.8382,21.9113,21.7561,21.7652,299692.0
2016-10-04 13:00:00,23.86,23.86,23.58,23.65,476324.0,21.7744,21.7744,21.5188,21.5827,476324.0
2016-10-04 13:30:00,23.66,23.71,23.63,23.66,184536.0,21.5918,21.6375,21.5645,21.5918,184536.0
2016-10-04 14:00:00,23.65,23.74,23.56,23.61,227360.0,21.5827,21.6649,21.5006,21.5462,227360.0
2016-10-04 14:30:00,23.63,23.69,23.49,23.51,257844.0,21.5645,21.6192,21.4367,21.455,257844.0
2016-10-04 15:00:00,23.5,23.72,23.5,23.72,319396.0,21.4458,21.6466,21.4458,21.6466,319396.0
2016-10-04 15:30:00,23.72,23.81,23.68,23.73,667556.0,21.6466,21.7287,21.6101,21.6557,667556.0
2016-10-05 09:30:00,23.97,24.08,23.95,24.06,756820.0,21.8747,21.9751,21.8565,21.9569,756820.0
2016-10-05 10:00:00,24.06,24.13,23.98,24.06,502760.0,21.9569,22.0208,21.8839,21.9569,502760.0
2016-10-05 10:30:00,24.08,24.12,23.94,24.04,206456.0,21.9751,22.0116,21.8474,21.9386,206456.0
2016-10-05 11:00:00,24.02,24.11,24.02,24.08,128444.0,21.9204,22.0025,21.9204,21.9751,128444.0
2016-10-05 11:30:00,24.09,24.13,24.05,24.09,87672.0,21.9843,22.0208,21.9478,21.9843,87672.0
2016-10-05 12:00:00,24.08,24.17,24.08,24.12,190192.0,21.9751,22.0573,21.9751,22.0116,190192.0
2016-10-05 12:30:00,24.11,24.13,24.1,24.11,102900.0,22.0025,22.0208,21.9934,22.0025,102900.0
2016-10-05 13:00:00,24.1,24.16,24.07,24.1,105796.0,21.9934,22.0481,21.966,21.9934,105796.0
2016-10-05 13:30:00,24.09,24.16,24.09,24.15,191504.0,21.9843,22.0481,21.9843,22.039,191504.0
2016-10-05 14:00:00,24.15,24.15,24.11,24.11,45276.0,22.039,22.039,22.0025,22.0025,45276.0
2016-10-05 14:30:00,24.11,24.15,24.1,24.15,83164.0,22.0025,22.039,21.9934,22.039,83164.0
2016-10-05 15:00:00,24.16,24.21,24.04,24.04,294828.0,22.0481,22.0938,21.9386,21.9386,294828.0
2016-10-05 15:30:00,24.05,24.1,24.02,24.04,417652.0,21.9478,21.9934,21.9204,21.9386,417652.0
2016-10-06 09:30:00,23.94,24.0,23.78,23.84,549444.0,21.8474,21.9021,21.7014,21.7561,549444.0
2016-10-06 10:00:00,23.83,23.89,23.82,23.88,129896.0,21.747,21.8017,21.7379,21.7926,129896.0
2016-10-06 10:30:00,23.88,23.89,23.8,23.86,176196.0,21.7926,21.8017,21.7196,21.7744,176196.0
2016-10-06 11:00:00,23.85,23.9,23.73,23.9,279260.0,21.7652,21.8109,21.6557,21.8109,279260.0
2016-10-06 11:30:00,23.91,24.12,23.86,24.03,363936.0,21.82,22.0116,21.7744,21.9295,363936.0
2016-10-06 12:00:00,24.07,24.16,24.05,24.1,109600.0,21.966,22.0481,21.9478,21.9934,109600.0
2016-10-06 12:30:00,24.1,24.13,24.07,24.08,48284.0,21.9934,22.0208,21.966,21.9751,48284.0
2016-10-06 13:00:00,24.09,24.1,24.06,24.07,51924.0,21.9843,21.9934,21.9569,21.966,51924.0
2016-10-06 13:30:00,24.1,24.13,24.06,24.09,79532.0,21.9934,22.0208,21.9569,21.9843,79532.0
2016-10-06 14:00:00,24.1,24.14,24.09,24.12,86284.0,21.9934,22.0299,21.9843,22.0116,86284.0
2016-10-06 14:30:00,24.13,24.14,24.07,24.08,42516.0,22.0208,22.0299,21.966,21.9751,42516.0
2016-10-06 15:00:00,24.09,24.13,24.06,24.08,45784.0,21.9843,22.0208,21.9569,21.9751,45784.0
2016-10-06 15:30:00,24.05,24.11,24.04,24.1,305812.0,21.9478,22.0025,21.9386,21.9934,305812.0
2016-10-07 09:30:00,24.18,24.25,23.83,23.89,1148860.0,22.0664,22.1303,21.747,21.8017,1148860.0
2016-10-07 10:00:00,23.9,24.0,23.89,23.96,299472.0,21.8109,21.9021,21.8017,21.8656,299472.0
2016-10-07 10:30:00,23.96,23.98,23.86,23.87,234080.0,21.8656,21.8839,21.7744,21.7835,234080.0
2016-10-07 11:00:00,23.87,23.94,23.83,23.89,490292.0,21.7835,21.8474,21.747,21.8017,490292.0
2016-10-07 11:30:00,23.88,23.9,23.55,23.63,662428.0,21.7926,21.8109,21.4915,21.5645,662428.0
2016-10-07 12:00:00,23.62,23.77,23.59,23.65,277268.0,21.5553,21.6922,21.528,21.5827,277268.0
2016-10-07 12:30:00,23.63,23.7,23.57,23.68,260480.0,21.5645,21.6284,21.5097,21.6101,260480.0
2016-10-07 13:00:00,23.68,23.81,23.6,23.8,196612.0,21.6101,21.7287,21.5371,21.7196,196612.0
2016-10-07 13:30:00,23.81,23.94,23.79,23.88,557992.0,21.7287,21.8474,21.7105,21.7926,557992.0
2016-10-07 14:00:00,23.89,23.95,23.84,23.92,182968.0,21.8017,21.8565,21.7561,21.8291,182968.0
2016-10-07 14:30:00,23.9,23.98,23.9,23.94,123880.0,21.8109,21.8839,21.8109,21.8474,123880.0
2016-10-07 15:00:00,23.95,23.97,23.88,23.92,77528.0,21.8565,21.8747,21.7926,21.8291,77528.0
2016-10-07 15:30:00,23.94,23.95,23.83,23.84,434612.0,21.8474,21.8565,21.747,21.7561,434612.0
2016-10-10 09:30:00,24.19,24.38,24.19,24.34,1219316.0,22.0755,22.2489,22.0755,22.2124,1219316.0
2016-10-10 10:00:00,24.35,24.37,24.31,24.33,455232.0,22.2215,22.2398,22.185,22.2033,455232.0
2016-10-10 10:30:00,24.35,24.38,24.33,24.35,236680.0,22.2215,22.2489,22.2033,22.2215,236680.0
2016-10-10 11:00:00,24.36,24.36,24.3,24.31,84724.0,22.2307,22.2307,22.1759,22.185,84724.0
2016-10-10 11:30:00,24.32,24.33,24.27,24.28,108356.0,22.1942,22.2033,22.1485,22.1577,108356.0
2016-10-10 12:00:00,24.29,24.29,24.17,24.21,165208.0,22.1668,22.1668,22.0573,22.0938,165208.0
2016-10-10 12:30:00,24.21,24.25,24.21,24.22,127200.0,22.0938,22.1303,22.0938,22.1029,127200.0
2016-10-10 13:00:00,24.21,24.29,24.21,24.26,197384.0,22.0938,22.1668,22.0938,22.1394,197384.0
2016-10-10 13:30:00,24.25,24.25,24.23,24.23,68520.0,22.1303,22.1303,22.112,22.112,68520.0
2016-10-10 14:00:00,24.25,24.25,24.2,24.22,38020.0,22.1303,22.1303,22.0846,22.1029,38020.0
2016-10-10 14:30:00,24.22,24.27,24.22,24.23,72696.0,22.1029,22.1485,22.1029,22.112,72696.0
2016-10-10 15:00:00,24.24,24.25,24.19,24.21,98644.0,22.1211,22.1303,22.0755,22.0938,98644.0
2016-10-10 15:30:00,24.2,24.22,24.14,24.18,337128.0,22.0846,22.1029,22.0299,22.0664,337128.0
2016-10-11 09:30:00,24.04,24.05,23.73,23.78,922280.0,21.9386,21.9478,21.6557,21.7014,922280.0
2016-10-11 10:00:00,23.78,23.81,23.6,23.64,571200.0,21.7014,21.7287,21.5371,21.5736,571200.0
2016-10-11 10:30:00,23.65,23.7,23.51,23.53,539972.0,21.5827,21.6284,21.455,21.4732,539972.0
2016-10-11 11:00:00,23.52,23.53,23.34,23.36,814796.0,21.4641,21.4732,21.2998,21.3181,814796.0
2016-10-11 11:30:00,23.35,23.49,23.35,23.45,442720.0,21.3089,21.4367,21.3089,21.4002,442720.0
2016-10-11 12:00:00,23.46,23.49,23.4,23.46,241608.0,21.4093,21.4367,21.3546,21.4093,241608.0
2016-10-11 12:30:00,23.47,23.59,23.4,23.5,349816.0,21.4185,21.528,21.3546,21.4458,349816.0
2016-10-11 13:00:00,23.49,23.49,23.25,23.34,585384.0,21.4367,21.4367,21.2177,21.2998,585384.0
2016-10-11 13:30:00,23.34,23.36,23.11,23.14,564204.0,21.2998,21.3181,21.0899,21.1173,564204.0
2016-10-11 14:00:00,23.14,23.21,23.0,23.09,474736.0,21.1173,21.1812,20.9895,21.0717,474736.0
2016-10-11 14:30:00,23.09,23.2,23.05,23.14,622924.0,21.0717,21.1721,21.0352,21.1173,622924.0
2016-10-11 15:00:00,23.14,23.31,23.09,23.24,447532.0,21.1173,21.2724,21.0717,21.2086,447532.0
2016-10-11 15:30:00,23.25,23.36,23.22,23.3,936188.0,21.2177,21.3181,21.1903,21.2633,936188.0
2016-10-12 09:30:00,23.33,23.38,23.15,23.35,858696.0,21.2907,21.3363,21.1264,21.3089,858696.0
2016-10-12 10:00:00,23.35,23.49,23.32,23.43,646884.0,21.3089,21.4367,21.2816,21.382,646884.0
2016-10-12 10:30:00,23.44,23.45,23.25,23.26,319164.0,21.3911,21.4002,21.2177,21.2268,319164.0
2016-10-12 11:00:00,23.27,23.34,23.25,23.31,112292.0,21.2359,21.2998,21.2177,21.2724,112292.0
2016-10-12 11:30:00,23.32,23.4,23.32,23.36,81792.0,21.2816,21.3546,21.2816,21.3181,81792.0
2016-10-12 12:00:00,23.37,23.47,23.35,23.44,200504.0,21.3272,21.4185,21.3089,21.3911,200504.0
2016-10-12 12:30:00,23.46,23.5,23.43,23.45,156648.0,21.4093,21.4458,21.382,21.4002,156648.0
2016-10-12 13:00:00,23.45,23.46,23.4,23.44,98096.0,21.4002,21.4093,21.3546,21.3911,98096.0
2016-10-12 13:30:00,23.45,23.48,23.4,23.48,180932.0,21.4002,21.4276,21.3546,21.4276,180932.0
2016-10-12 14:00:00,23.48,23.57,23.37,23.45,825556.0,21.4276,21.5097,21.3272,21.4002,825556.0
2016-10-12 14:30:00,23.45,23.49,23.41,23.41,234572.0,21.4002,21.4367,21.3637,21.3637,234572.0
2016-10-12 15:00:00,23.41,23.47,23.36,23.39,322788.0,21.3637,21.4185,21.3181,21.3454,322788.0
2016-10-12 15:30:00,23.39,23.45,23.31,23.38,766808.0,21.3454,21.4002,21.2724,21.3363,766808.0
2016-10-13 09:30:00,22.87,22.91,22.57,22.64,1156196.0,20.8709,20.9074,20.5971,20.661,1156196.0
2016-10-13 10:00:00,22.63,22.72,22.56,22.67,632568.0,20.6519,20.734,20.588,20.6884,632568.0
2016-10-13 10:30:00,22.67,22.84,22.6,22.78,528612.0,20.6884,20.8435,20.6245,20.7888,528612.0
2016-10-13 11:00:00,22.78,22.92,22.66,22.89,283932.0,20.7888,20.9165,20.6793,20.8892,283932.0
2016-10-13 11:30:00,22.9,22.97,22.87,22.9,334084.0,20.8983,20.9622,20.8709,20.8983,334084.0
2016-10-13 12:00:00,22.88,22.95,22.84,22.93,112260.0,20.88,20.9439,20.8435,20.9257,112260.0
2016-10-13 12:30:00,22.94,23.11,22.93,23.06,372660.0,20.9348,21.0899,20.9257,21.0443,372660.0
2016-10-13 13:00:00,23.06,23.07,22.97,23.05,112236.0,21.0443,21.0534,20.9622,21.0352,112236.0
2016-10-13 13:30:00,23.05,23.22,22.99,23.21,175836.0,21.0352,21.1903,20.9804,21.1812,175836.0
2016-10-13 14:00:00,23.21,23.27,23.17,23.21,203372.0,21.1812,21.2359,21.1447,21.1812,203372.0
2016-10-13 14:30:00,23.21,23.33,23.18,23.29,371652.0,21.1812,21.2907,21.1538,21.2542,371652.0
2016-10-13 15:00:00,23.3,23.33,23.21,23.22,289972.0,21.2633,21.2907,21.1812,21.1903,289972.0
2016-10-13 15:30:00,23.23,23.25,23.08,23.16,826240.0,21.1994,21.2177,21.0625,21.1356,826240.0
2016-10-14 09:30:00,23.51,23.64,23.5,23.58,1065584.0,21.455,21.5736,21.4458,21.5188,1065584.0
2016-10-14 10:00:00,23.58,23.68,23.54,23.58,464404.0,21.5188,21.6101,21.4823,21.5188,464404.0
2016-10-14 10:30:00,23.59,23.66,23.52,23.53,256072.0,21.528,21.5918,21.4641,21.4732,256072.0
2016-10-14 11:00:00,23.5,23.52,23.34,23.34,573792.0,21.4458,21.4641,21.2998,21.2998,573792.0
2016-10-14 11:30:00,23.33,23.35,23.23,23.24,604000.0,21.2907,21.3089,21.1994,21.2086,604000.0
2016-10-14 12:00:00,23.24,23.27,23.15,23.25,397896.0,21.2086,21.2359,21.1264,21.2177,397896.0
2016-10-14 12:30:00,23.26,23.32,23.25,23.28,151180.0,21.2268,21.2816,21.2177,21.2451,151180.0
2016-10-14 13:00:00,23.27,23.36,23.22,23.34,304992.0,21.2359,21.3181,21.1903,21.2998,304992.0
2016-10-14 13:30:00,23.34,23.47,23.28,23.32,306384.0,21.2998,21.4185,21.2451,21.2816,306384.0
2016-10-14 14:00:00,23.29,23.36,23.2,23.35,252340.0,21.2542,21.3181,21.1721,21.3089,252340.0
2016-10-14 14:30:00,23.36,23.36,23.18,23.2,165480.0,21.3181,21.3181,21.1538,21.1721,165480.0
2016-10-14 15:00:00,23.21,23.28,23.19,23.24,211828.0,21.1812,21.2451,21.1629,21.2086,211828.0
2016-10-14 15:30:00,23.23,23.35,23.15,23.15,700484.0,21.1994,21.3089,21.1264,21.1264,700484.0
2016-10-17 09:30:00,23.15,23.25,22.97,22.99,617760.0,21.1264,21.2177,20.9622,20.9804,617760.0
2016-10-17 10:00:00,23.0,23.22,22.95,23.18,341168.0,20.9895,21.1903,20.9439,21.1538,341168.0
2016-10-17 10:30:00,23.18,23.18,23.01,23.07,229344.0,21.1538,21.1538,20.9987,21.0534,229344.0
2016-10-17 11:00:00,23.07,23.1,22.98,23.0,177340.0,21.0534,21.0808,20.9713,20.9895,177340.0
2016-10-17 11:30:00,23.03,23.13,23.02,23.11,109612.0,21.0169,21.1082,21.0078,21.0899,109612.0
2016-10-17 12:00:00,23.1,23.11,22.99,23.01,177004.0,21.0808,21.0899,20.9804,20.9987,177004.0
2016-10-17 12:30:00,23.0,23.05,22.98,23.01,86336.0,20.9895,21.0352,20.9713,20.9987,86336.0
2016-10-17 13:00:00,23.02,23.04,22.91,22.93,131208.0,21.0078,21.026,20.9074,20.9257,131208.0
2016-10-17 13:30:00,22.93,22.97,22.86,22.86,243208.0,20.9257,20.9622,20.8618,20.8618,243208.0
2016-10-17 14:00:00,22.87,22.99,22.87,22.98,170424.0,20.8709,20.9804,20.8709,20.9713,170424.0
2016-10-17 14:30:00,22.97,23.03,22.93,23.01,270708.0,20.9622,21.0169,20.9257,20.9987,270708.0
2016-10-17 15:00:00,23.0,23.0,22.93,22.94,291772.0,20.9895,20.9895,20.9257,20.9348,291772.0
2016-10-17 15:30:00,22.94,22.98,22.88,22.93,767128.0,20.9348,20.9713,20.88,20.9257,767128.0
2016-10-18 09:30:00,23.53,23.55,23.29,23.33,2241236.0,21.4732,21.4915,21.2542,21.2907,2241236.0
2016-10-18 10:00:00,23.34,23.37,23.22,23.26,412996.0,21.2998,21.3272,21.1903,21.2268,412996.0
2016-10-18 10:30:00,23.26,23.35,23.26,23.33,245140.0,21.2268,21.3089,21.2268,21.2907,245140.0
2016-10-18 11:00:00,23.36,23.41,23.32,23.4,174768.0,21.3181,21.3637,21.2816,21.3546,174768.0
2016-10-18 11:30:00,23.41,23.5,23.38,23.5,195956.0,21.3637,21.4458,21.3363,21.4458,195956.0
2016-10-18 12:00:00,23.5,23.52,23.47,23.5,125484.0,21.4458,21.4641,21.4185,21.4458,125484.0
2016-10-18 12:30:00,23.49,23.51,23.42,23.43,120444.0,21.4367,21.455,21.3728,21.382,120444.0
2016-10-18 13:00:00,23.44,23.48,23.43,23.45,52308.0,21.3911,21.4276,21.382,21.4002,52308.0
2016-10-18 13:30:00,23.45,23.46,23.4,23.45,107024.0,21.4002,21.4093,21.3546,21.4002,107024.0
2016-10-18 14:00:00,23.44,23.49,23.41,23.49,70844.0,21.3911,21.4367,21.3637,21.4367,70844.0
2016-10-18 14:30:00,23.5,23.5,23.44,23.48,197940.0,21.4458,21.4458,21.3911,21.4276,197940.0
2016-10-18 15:00:00,23.48,23.48,23.38,23.39,168536.0,21.4276,21.4276,21.3363,21.3454,168536.0
2016-10-18 15:30:00,23.38,23.41,23.34,23.34,924748.0,21.3363,21.3637,21.2998,21.2998,924748.0
2016-10-19 09:30:00,23.45,23.46,23.34,23.35,415564.0,21.4002,21.4093,21.2998,21.3089,415564.0
2016-10-19 10:00:00,23.36,23.49,23.32,23.48,104772.0,21.3181,21.4367,21.2816,21.4276,104772.0
2016-10-19 10:30:00,23.5,23.6,23.46,23.58,174404.0,21.4458,21.5371,21.4093,21.5188,174404.0
2016-10-19 11:00:00,23.58,23.58,23.5,23.53,114480.0,21.5188,21.5188,21.4458,21.4732,114480.0
2016-10-19 11:30:00,23.54,23.57,23.51,23.52,50996.0,21.4823,21.5097,21.455,21.4641,50996.0
2016-10-19 12:00:00,23.53,23.58,23.5,23.56,83260.0,21.4732,21.5188,21.4458,21.5006,83260.0
2016-10-19 12:30:00,23.56,23.6,23.55,23.6,103528.0,21.5006,21.5371,21.4915,21.5371,103528.0
2016-10-19 13:00:00,23.59,23.63,23.58,23.61,74652.0,21.528,21.5645,21.5188,21.5462,74652.0
2016-10-19 13:30:00,23.61,23.64,23.6,23.61,148572.0,21.5462,21.5736,21.5371,21.5462,148572.0
2016-10-19 14:00:00,23.62,23.65,23.6,23.6,118808.0,21.5553,21.5827,21.5371,21.5371,118808.0
2016-10-19 14:30:00,23.58,23.59,23.55,23.59,86800.0,21.5188,21.528,21.4915,21.528,86800.0
2016-10-19 15:00:00,23.59,23.63,23.59,23.6,127792.0,21.528,21.5645,21.528,21.5371,127792.0
2016-10-19 15:30:00,23.59,23.6,23.51,23.52,218988.0,21.528,21.5371,21.455,21.4641,218988.0
2016-10-20 09:30:00,23.4,23.5,23.28,23.48,412548.0,21.3546,21.4458,21.2451,21.4276,412548.0
2016-10-20 10:00:00,23.52,23.61,23.38,23.41,465012.0,21.4641,21.5462,21.3363,21.3637,465012.0
2016-10-20 10:30:00,23.4,23.4,23.15,23.23,613380.0,21.3546,21.3546,21.1264,21.1994,613380.0
2016-10-20 11:00:00,23.23,23.35,23.18,23.3,376332.0,21.1994,21.3089,21.1538,21.2633,376332.0
2016-10-20 11:30:00,23.29,23.41,23.25,23.41,341316.0,21.2542,21.3637,21.2177,21.3637,341316.0
2016-10-20 12:00:00,23.43,23.5,23.4,23.46,466908.0,21.382,21.4458,21.3546,21.4093,466908.0
2016-10-20 12:30:00,23.47,23.58,23.45,23.49,210680.0,21.4185,21.5188,21.4002,21.4367,210680.0
2016-10-20 13:00:00,23.49,23.54,23.47,23.5,76868.0,21.4367,21.4823,21.4185,21.4458,76868.0
2016-10-20 13:30:00,23.51,23.53,23.33,23.38,142428.0,21.455,21.4732,21.2907,21.3363,142428.0
2016-10-20 14:00:00,23.38,23.45,23.38,23.44,150680.0,21.3363,21.4002,21.3363,21.3911,150680.0
2016-10-20 14:30:00,23.44,23.52,23.4,23.46,138104.0,21.3911,21.4641,21.3546,21.4093,138104.0
2016-10-20 15:00:00,23.44,23.52,23.41,23.41,108648.0,21.3911,21.4641,21.3637,21.3637,108648.0
2016-10-20 15:30:00,23.4,23.49,23.38,23.41,513724.0,21.3546,21.4367,21.3363,21.3637,513724.0
2016-10-21 09:30:00,23.1,23.2,23.04,23.17,789300.0,21.0808,21.1721,21.026,21.1447,789300.0
2016-10-21 10:00:00,23.16,23.21,23.1,23.17,269608.0,21.1356,21.1812,21.0808,21.1447,269608.0
2016-10-21 10:30:00,23.2,23.3,23.2,23.24,246804.0,21.1721,21.2633,21.1721,21.2086,246804.0
2016-10-21 11:00:00,23.23,23.28,23.2,23.26,186492.0,21.1994,21.2451,21.1721,21.2268,186492.0
2016-10-21 11:30:00,23.25,23.36,23.23,23.33,243624.0,21.2177,21.3181,21.1994,21.2907,243624.0
2016-10-21 12:00:00,23.33,23.35,23.3,23.3,57700.0,21.2907,21.3089,21.2633,21.2633,57700.0
2016-10-21 12:30:00,23.3,23.31,23.27,23.3,57580.0,21.2633,21.2724,21.2359,21.2633,57580.0
2016-10-21 13:00:00,23.31,23.32,23.28,23.31,64652.0,21.2724,21.2816,21.2451,21.2724,64652.0
2016-10-21 13:30:00,23.27,23.39,23.23,23.37,110636.0,21.2359,21.3454,21.1994,21.3272,110636.0
2016-10-21 14:00:00,23.38,23.4,23.35,23.39,96428.0,21.3363,21.3546,21.3089,21.3454,96428.0
2016-10-21 14:30:00,23.39,23.44,23.38,23.43,256376.0,21.3454,21.3911,21.3363,21.382,256376.0
2016-10-21 15:00:00,23.44,23.46,23.38,23.41,176584.0,21.3911,21.4093,21.3363,21.3637,176584.0
2016-10-21 15:30:00,23.4,23.45,23.37,23.41,603224.0,21.3546,21.4002,21.3272,21.3637,603224.0
2016-10-24 09:30:00,23.75,23.86,23.75,23.83,717380.0,21.674,21.7744,21.674,21.747,717380.0
2016-10-24 10:00:00,23.83,23.84,23.71,23.72,240896.0,21.747,21.7561,21.6375,21.6466,240896.0
2016-10-24 10:30:00,23.73,23.78,23.67,23.77,310432.0,21.6557,21.7014,21.601,21.6922,310432.0
2016-10-24 11:00:00,23.75,23.8,23.74,23.74,105232.0,21.674,21.7196,21.6649,21.6649,105232.0
2016-10-24 11:30:00,23.74,23.77,23.69,23.69,76776.0,21.6649,21.6922,21.6192,21.6192,76776.0
2016-10-24 12:00:00,23.7,23.72,23.65,23.66,124516.0,21.6284,21.6466,21.5827,21.5918,124516.0
2016-10-24 12:30:00,23.65,23.67,23.6,23.67,183660.0,21.5827,21.601,21.5371,21.601,183660.0
2016-10-24 13:00:00,23.66,23.68,23.66,23.68,54608.0,21.5918,21.6101,21.5918,21.6101,54608.0
2016-10-24 13:30:00,23.68,23.73,23.65,23.69,106160.0,21.6101,21.6557,21.5827,21.6192,106160.0
2016-10-24 14:00:00,23.69,23.73,23.68,23.72,99888.0,21.6192,21.6557,21.6101,21.6466,99888.0
2016-10-24 14:30:00,23.73,23.74,23.71,23.73,49772.0,21.6557,21.6649,21.6375,21.6557,49772.0
2016-10-24 15:00:00,23.74,23.74,23.69,23.72,94036.0,21.6649,21.6649,21.6192,21.6466,94036.0
2016-10-24 15:30:00,23.7,23.77,23.68,23.71,650096.0,21.6284,21.6922,21.6101,21.6375,650096.0
2016-10-25 09:30:00,23.66,23.71,23.58,23.7,790584.0,21.5918,21.6375,21.5188,21.6284,790584.0
2016-10-25 10:00:00,23.69,23.75,23.63,23.66,247780.0,21.6192,21.674,21.5645,21.5918,247780.0
2016-10-25 10:30:00,23.66,23.66,23.45,23.52,395208.0,21.5918,21.5918,21.4002,21.4641,395208.0
2016-10-25 11:00:00,23.52,23.56,23.49,23.56,224688.0,21.4641,21.5006,21.4367,21.5006,224688.0
2016-10-25 11:30:00,23.56,23.59,23.52,23.52,143328.0,21.5006,21.528,21.4641,21.4641,143328.0
2016-10-25 12:00:00,23.52,23.54,23.43,23.46,210872.0,21.4641,21.4823,21.382,21.4093,210872.0
2016-10-25 12:30:00,23.45,23.55,23.45,23.52,240676.0,21.4002,21.4915,21.4002,21.4641,240676.0
2016-10-25 13:00:00,23.52,23.55,23.49,23.52,149908.0,21.4641,21.4915,21.4367,21.4641,149908.0
2016-10-25 13:30:00,23.53,23.59,23.5,23.56,152496.0,21.4732,21.528,21.4458,21.5006,152496.0
2016-10-25 14:00:00,23.57,23.6,23.54,23.54,108436.0,21.5097,21.5371,21.4823,21.4823,108436.0
2016-10-25 14:30:00,23.55,23.55,23.46,23.47,173400.0,21.4915,21.4915,21.4093,21.4185,173400.0
2016-10-25 15:00:00,23.48,23.51,23.45,23.5,219264.0,21.4276,21.455,21.4002,21.4458,219264.0
2016-10-25 15:30:00,23.5,23.5,23.44,23.49,960184.0,21.4458,21.4458,21.3911,21.4367,960184.0
2016-10-26 09:30:00,23.18,23.25,23.08,23.15,881800.0,21.1538,21.2177,21.0625,21.1264,881800.0
2016-10-26 10:00:00,23.14,23.22,23.11,23.18,390820.0,21.1173,21.1903,21.0899,21.1538,390820.0
2016-10-26 10:30:00,23.17,23.53,23.17,23.52,751792.0,21.1447,21.4732,21.1447,21.4641,751792.0
2016-10-26 11:00:00,23.51,23.57,23.48,23.52,342588.0,21.455,21.5097,21.4276,21.4641,342588.0
2016-10-26 11:30:00,23.53,23.56,23.46,23.46,253192.0,21.4732,21.5006,21.4093,21.4093,253192.0
2016-10-26 12:00:00,23.46,23.48,23.44,23.45,62600.0,21.4093,21.4276,21.3911,21.4002,62600.0
2016-10-26 12:30:00,23.46,23.49,23.43,23.43,89096.0,21.4093,21.4367,21.382,21.382,89096.0
2016-10-26 13:00:00,23.44,23.47,23.34,23.37,192204.0,21.3911,21.4185,21.2998,21.3272,192204.0
2016-10-26 13:30:00,23.36,23.37,23.19,23.23,270204.0,21.3181,21.3272,21.1629,21.1994,270204.0
2016-10-26 14:00:00,23.23,23.29,23.15,23.26,353276.0,21.1994,21.2542,21.1264,21.2268,353276.0
2016-10-26 14:30:00,23.27,23.38,23.24,23.36,180888.0,21.2359,21.3363,21.2086,21.3181,180888.0
2016-10-26 15:00:00,23.35,23.42,23.31,23.38,184244.0,21.3089,21.3728,21.2724,21.3363,184244.0
2016-10-26 15:30:00,23.39,23.41,23.33,23.35,431404.0,21.3454,21.3637,21.2907,21.3089,431404.0
2016-10-27 09:30:00,23.63,23.63,23.38,23.45,340928.0,21.5645,21.5645,21.3363,21.4002,340928.0
2016-10-27 10:00:00,23.47,23.47,23.14,23.21,418076.0,21.4185,21.4185,21.1173,21.1812,418076.0
2016-10-27 10:30:00,23.23,23.28,23.17,23.19,429500.0,21.1994,21.2451,21.1447,21.1629,429500.0
2016-10-27 11:00:00,23.2,23.3,23.17,23.29,223116.0,21.1721,21.2633,21.1447,21.2542,223116.0
2016-10-27 11:30:00,23.28,23.43,23.21,23.42,296976.0,21.2451,21.382,21.1812,21.3728,296976.0
2016-10-27 12:00:00,23.41,23.45,23.36,23.38,160648.0,21.3637,21.4002,21.3181,21.3363,160648.0
2016-10-27 12:30:00,23.37,23.38,23.25,23.31,109848.0,21.3272,21.3363,21.2177,21.2724,109848.0
2016-10-27 13:00:00,23.32,23.34,23.27,23.32,111472.0,21.2816,21.2998,21.2359,21.2816,111472.0
2016-10-27 13:30:00,23.31,23.38,23.3,23.34,95104.0,21.2724,21.3363,21.2633,21.2998,95104.0
2016-10-27 14:00:00,23.32,23.39,23.3,23.35,107656.0,21.2816,21.3454,21.2633,21.3089,107656.0
2016-10-27 14:30:00,23.34,23.35,23.23,23.26,178464.0,21.2998,21.3089,21.1994,21.2268,178464.0
2016-10-27 15:00:00,23.27,23.28,23.13,23.21,264708.0,21.2359,21.2451,21.1082,21.1812,264708.0
2016-10-27 15:30:00,23.19,23.21,23.13,23.15,386636.0,21.1629,21.1812,21.1082,21.1264,386636.0
2016-10-28 09:30:00,23.15,23.27,22.97,23.17,1527392.0,21.1264,21.2359,20.9622,21.1447,1527392.0
2016-10-28 10:00:00,23.17,23.21,23.05,23.18,263468.0,21.1447,21.1812,21.0352,21.1538,263468.0
2016-10-28 10:30:00,23.19,23.38,23.18,23.33,631168.0,21.1629,21.3363,21.1538,21.2907,631168.0
2016-10-28 11:00:00,23.33,23.36,23.29,23.3,167508.0,21.2907,21.3181,21.2542,21.2633,167508.0
2016-10-28 11:30:00,23.31,23.35,23.28,23.28,101540.0,21.2724,21.3089,21.2451,21.2451,101540.0
2016-10-28 12:00:00,23.29,23.39,23.26,23.35,135188.0,21.2542,21.3454,21.2268,21.3089,135188.0
2016-10-28 12:30:00,23.35,23.4,23.33,23.36,145608.0,21.3089,21.3546,21.2907,21.3181,145608.0
2016-10-28 13:00:00,23.36,23.39,22.9,23.0,1259824.0,21.3181,21.3454,20.8983,20.9895,1259824.0
2016-10-28 13:30:00,22.97,22.98,22.71,22.71,1148988.0,20.9622,20.9713,20.7249,20.7249,1148988.0
2016-10-28 14:00:00,22.73,22.99,22.68,22.95,599396.0,20.7431,20.9804,20.6975,20.9439,599396.0
2016-10-28 14:30:00,22.95,23.1,22.86,23.09,277768.0,20.9439,21.0808,20.8618,21.0717,277768.0
2016-10-28 15:00:00,23.07,23.15,22.89,23.1,434028.0,21.0534,21.1264,20.8892,21.0808,434028.0
2016-10-28 15:30:00,23.09,23.09,22.88,22.93,661780.0,21.0717,21.0717,20.88,20.9257,661780.0
2016-10-31 09:30:00,23.08,23.09,22.98,22.98,481784.0,21.0625,21.0717,20.9713,20.9713,481784.0
2016-10-31 10:00:00,22.98,23.06,22.96,23.06,104784.0,20.9713,21.0443,20.953,21.0443,104784.0
2016-10-31 10:30:00,23.07,23.07,22.91,22.96,815116.0,21.0534,21.0534,20.9074,20.953,815116.0
2016-10-31 11:00:00,22.98,23.1,22.95,23.1,170424.0,20.9713,21.0808,20.9439,21.0808,170424.0
2016-10-31 11:30:00,23.1,23.15,23.08,23.13,495120.0,21.0808,21.1264,21.0625,21.1082,495120.0
2016-10-31 12:00:00,23.12,23.14,23.02,23.07,95536.0,21.099,21.1173,21.0078,21.0534,95536.0
2016-10-31 12:30:00,23.09,23.11,23.05,23.07,95892.0,21.0717,21.0899,21.0352,21.0534,95892.0
2016-10-31 13:00:00,23.07,23.07,23.0,23.02,121732.0,21.0534,21.0534,20.9895,21.0078,121732.0
2016-10-31 13:30:00,23.01,23.05,22.98,22.99,95088.0,20.9987,21.0352,20.9713,20.9804,95088.0
2016-10-31 14:00:00,22.98,23.0,22.9,22.92,166956.0,20.9713,20.9895,20.8983,20.9165,166956.0
2016-10-31 14:30:00,22.91,22.96,22.88,22.93,222816.0,20.9074,20.953,20.88,20.9257,222816.0
2016-10-31 15:00:00,22.93,22.99,22.91,22.99,159200.0,20.9257,20.9804,20.9074,20.9804,159200.0
2016-10-31 15:30:00,22.99,23.01,22.89,22.92,561608.0,20.9804,20.9987,20.8892,20.9165,561608.0
2016-11-01 09:30:00,23.05,23.08,22.88,22.89,845852.0,21.0352,21.0625,20.88,20.8892,845852.0
2016-11-01 10:00:00,22.91,22.93,22.77,22.79,444188.0,20.9074,20.9257,20.7796,20.7979,444188.0
2016-11-01 10:30:00,22.79,22.85,22.69,22.81,369236.0,20.7979,20.8526,20.7066,20.8161,369236.0
2016-11-01 11:00:00,22.81,22.83,22.75,22.75,153520.0,20.8161,20.8344,20.7614,20.7614,153520.0
2016-11-01 11:30:00,22.73,22.76,22.62,22.64,347204.0,20.7431,20.7705,20.6428,20.661,347204.0
2016-11-01 12:00:00,22.65,22.67,22.46,22.47,725136.0,20.6701,20.6884,20.4967,20.5059,725136.0
2016-11-01 12:30:00,22.47,22.55,22.39,22.47,444292.0,20.5059,20.5789,20.4329,20.5059,444292.0
2016-11-01 13:00:00,22.46,22.49,22.33,22.42,387488.0,20.4967,20.5241,20.3781,20.4602,387488.0
2016-11-01 13:30:00,22.41,22.41,22.16,22.22,798064.0,20.4511,20.4511,20.223,20.2777,798064.0
2016-11-01 14:00:00,22.21,22.31,21.98,22.25,898744.0,20.2686,20.3599,20.0587,20.3051,898744.0
2016-11-01 14:30:00,22.25,22.36,22.19,22.22,624936.0,20.3051,20.4055,20.2503,20.2777,624936.0
2016-11-01 15:00:00,22.21,22.35,22.17,22.35,611972.0,20.2686,20.3964,20.2321,20.3964,611972.0
2016-11-01 15:30:00,22.35,22.51,22.3,22.45,1092496.0,20.3964,20.5424,20.3507,20.4876,1092496.0
2016-11-02 09:30:00,22.32,22.44,22.25,22.4,537464.0,20.369,20.4785,20.3051,20.442,537464.0
2016-11-02 10:00:00,22.4,22.47,22.26,22.3,556412.0,20.442,20.5059,20.3142,20.3507,556412.0
2016-11-02 10:30:00,22.31,22.32,22.16,22.18,512624.0,20.3599,20.369,20.223,20.2412,512624.0
2016-11-02 11:00:00,22.18,22.34,22.18,22.29,182388.0,20.2412,20.3872,20.2412,20.3416,182388.0
2016-11-02 11:30:00,22.28,22.29,22.19,22.22,73504.0,20.3325,20.3416,20.2503,20.2777,73504.0
2016-11-02 12:00:00,22.21,22.28,22.19,22.23,183188.0,20.2686,20.3325,20.2503,20.2868,183188.0
2016-11-02 12:30:00,22.22,22.24,22.18,22.24,76048.0,20.2777,20.296,20.2412,20.296,76048.0
2016-11-02 13:00:00,22.27,22.27,22.02,22.09,331488.0,20.3233,20.3233,20.0952,20.1591,331488.0
2016-11-02 13:30:00,22.09,22.15,22.04,22.12,156904.0,20.1591,20.2138,20.1135,20.1865,156904.0
2016-11-02 14:00:00,22.11,22.26,21.88,22.17,1179812.0,20.1773,20.3142,19.9674,20.2321,1179812.0
2016-11-02 14:30:00,22.18,22.25,22.06,22.1,466476.0,20.2412,20.3051,20.1317,20.1682,466476.0
2016-11-02 15:00:00,22.1,22.24,22.06,22.22,453280.0,20.1682,20.296,20.1317,20.2777,453280.0
2016-11-02 15:30:00,22.22,22.23,22.0,22.02,657852.0,20.2777,20.2868,20.0769,20.0952,657852.0
2016-11-03 09:30:00,22.1,22.19,22.06,22.07,578728.0,20.1682,20.2503,20.1317,20.1408,578728.0
2016-11-03 10:00:00,22.07,22.16,22.0,22.13,455924.0,20.1408,20.223,20.0769,20.1956,455924.0
2016-11-03 10:30:00,22.12,22.18,22.06,22.09,1468808.0,20.1865,20.2412,20.1317,20.1591,1468808.0
2016-11-03 11:00:00,22.09,22.14,22.05,22.13,231448.0,20.1591,20.2047,20.1226,20.1956,231448.0
2016-11-03 11:30:00,22.13,22.15,22.05,22.05,143044.0,20.1956,20.2138,20.1226,20.1226,143044.0
2016-11-03 12:00:00,22.06,22.07,21.91,21.94,322328.0,20.1317,20.1408,19.9948,20.0222,322328.0
2016-11-03 12:30:00,21.92,21.94,21.81,21.9,477940.0,20.0039,20.0222,19.9036,19.9857,477940.0
2016-11-03 13:00:00,21.89,21.96,21.83,21.93,178236.0,19.9766,20.0404,19.9218,20.0131,178236.0
2016-11-03 13:30:00,21.92,21.92,21.83,21.85,129444.0,20.0039,20.0039,19.9218,19.9401,129444.0
2016-11-03 14:00:00,21.86,21.95,21.83,21.87,157408.0,19.9492,20.0313,19.9218,19.9583,157408.0
2016-11-03 14:30:00,21.88,21.89,21.8,21.89,525340.0,19.9674,19.9766,19.8944,19.9766,525340.0
2016-11-03 15:00:00,21.88,21.88,21.75,21.79,309768.0,19.9674,19.9674,19.8488,19.8853,309768.0
2016-11-03 15:30:00,21.77,21.78,21.64,21.75,572344.0,19.8671,19.8762,19.7484,19.8488,572344.0
2016-11-04 09:30:00,21.78,21.87,21.61,21.65,674592.0,19.8762,19.9583,19.721,19.7575,674592.0
2016-11-04 10:00:00,21.67,21.85,21.67,21.82,424640.0,19.7758,19.9401,19.7758,19.9127,424640.0
2016-11-04 10:30:00,21.83,21.93,21.79,21.88,318080.0,19.9218,20.0131,19.8853,19.9674,318080.0
2016-11-04 11:00:00,21.87,22.01,21.86,21.99,409012.0,19.9583,20.0861,19.9492,20.0678,409012.0
2016-11-04 11:30:00,21.99,21.99,21.87,21.93,246372.0,20.0678,20.0678,19.9583,20.0131,246372.0
2016-11-04 12:00:00,21.93,22.07,21.93,22.04,422528.0,20.0131,20.1408,20.0131,20.1135,422528.0
2016-11-04 12:30:00,22.05,22.05,21.99,22.03,187504.0,20.1226,20.1226,20.0678,20.1043,187504.0
2016-11-04 13:00:00,22.02,22.07,21.99,22.0,172020.0,20.0952,20.1408,20.0678,20.0769,172020.0
2016-11-04 13:30:00,21.99,22.06,21.98,22.01,98280.0,20.0678,20.1317,20.0587,20.0861,98280.0
2016-11-04 14:00:00,22.02,22.03,21.97,21.99,89180.0,20.0952,20.1043,20.0496,20.0678,89180.0
2016-11-04 14:30:00,21.99,21.99,21.84,21.86,208700.0,20.0678,20.0678,19.9309,19.9492,208700.0
2016-11-04 15:00:00,21.86,21.86,21.74,21.78,207936.0,19.9492,19.9492,19.8397,19.8762,207936.0
2016-11-04 15:30:00,21.78,21.79,21.61,21.64,702280.0,19.8762,19.8853,19.721,19.7484,702280.0
2016-11-07 09:30:00,22.56,22.68,22.51,22.64,1239264.0,20.588,20.6975,20.5424,20.661,1239264.0
2016-11-07 10:00:00,22.65,22.69,22.65,22.68,313128.0,20.6701,20.7066,20.6701,20.6975,313128.0
2016-11-07 10:30:00,22.68,22.84,22.68,22.83,390664.0,20.6975,20.8435,20.6975,20.8344,390664.0
2016-11-07 11:00:00,22.85,22.9,22.83,22.86,446676.0,20.8526,20.8983,20.8344,20.8618,446676.0
2016-11-07 11:30:00,22.86,22.96,22.86,22.96,378512.0,20.8618,20.953,20.8618,20.953,378512.0
2016-11-07 12:00:00,22.97,23.0,22.96,22.98,287368.0,20.9622,20.9895,20.953,20.9713,287368.0
2016-11-07 12:30:00,22.99,22.99,22.93,22.96,147888.0,20.9804,20.9804,20.9257,20.953,147888.0
2016-11-07 13:00:00,22.97,22.99,22.93,22.95,115804.0,20.9622,20.9804,20.9257,20.9439,115804.0
2016-11-07 13:30:00,22.96,23.02,22.96,23.0,188316.0,20.953,21.0078,20.953,20.9895,188316.0
2016-11-07 14:00:00,23.0,23.01,22.97,22.99,215388.0,20.9895,20.9987,20.9622,20.9804,215388.0
2016-11-07 14:30:00,22.99,23.0,22.87,22.9,481124.0,20.9804,20.9895,20.8709,20.8983,481124.0
2016-11-07 15:00:00,22.9,22.93,22.85,22.91,245008.0,20.8983,20.9257,20.8526,20.9074,245008.0
2016-11-07 15:30:00,22.9,23.1,22.85,23.07,1168724.0,20.8983,21.0808,20.8526,21.0534,1168724.0
2016-11-08 09:30:00,22.94,22.99,22.83,22.9,1075568.0,20.9348,20.9804,20.8344,20.8983,1075568.0
2016-11-08 10:00:00,22.88,22.98,22.87,22.97,288476.0,20.88,20.9713,20.8709,20.9622,288476.0
2016-11-08 10:30:00,22.97,23.04,22.94,23.04,250788.0,20.9622,21.026,20.9348,21.026,250788.0
2016-11-08 11:00:00,23.04,23.33,23.03,23.26,894836.0,21.026,21.2907,21.0169,21.2268,894836.0
2016-11-08 11:30:00,23.26,23.42,23.25,23.42,613784.0,21.2268,21.3728,21.2177,21.3728,613784.0
2016-11-08 12:00:00,23.43,23.57,23.41,23.54,446784.0,21.382,21.5097,21.3637,21.4823,446784.0
2016-11-08 12:30:00,23.53,23.6,23.47,23.59,458140.0,21.4732,21.5371,21.4185,21.528,458140.0
2016-11-08 13:00:00,23.59,23.61,23.43,23.47,267312.0,21.528,21.5462,21.382,21.4185,267312.0
2016-11-08 13:30:00,23.47,23.54,23.45,23.47,152456.0,21.4185,21.4823,21.4002,21.4185,152456.0
2016-11-08 14:00:00,23.47,23.47,23.33,23.36,250364.0,21.4185,21.4185,21.2907,21.3181,250364.0
2016-11-08 14:30:00,23.37,23.37,23.22,23.32,240056.0,21.3272,21.3272,21.1903,21.2816,240056.0
2016-11-08 15:00:00,23.32,23.46,23.3,23.45,411432.0,21.2816,21.4093,21.2633,21.4002,411432.0
2016-11-08 15:30:00,23.44,23.54,23.31,23.38,923004.0,21.3911,21.4823,21.2724,21.3363,923004.0
2016-11-09 09:30:00,22.79,23.56,22.79,23.48,2333000.0,20.7979,21.5006,20.7979,21.4276,2333000.0
2016-11-09 10:00:00,23.5,23.5,23.05,23.22,564788.0,21.4458,21.4458,21.0352,21.1903,564788.0
2016-11-09 10:30:00,23.21,23.34,23.05,23.3,219032.0,21.1812,21.2998,21.0352,21.2633,219032.0
2016-11-09 11:00:00,23.3,23.71,23.3,23.71,813500.0,21.2633,21.6375,21.2633,21.6375,813500.0
2016-11-09 11:30:00,23.72,24.16,23.72,24.0,780944.0,21.6466,22.0481,21.6466,21.9021,780944.0
2016-11-09 12:00:00,24.01,24.04,23.72,23.86,1043100.0,21.9113,21.9386,21.6466,21.7744,1043100.0
2016-11-09 12:30:00,23.86,24.02,23.81,24.0,226608.0,21.7744,21.9204,21.7287,21.9021,226608.0
2016-11-09 13:00:00,24.01,24.09,23.75,23.82,624948.0,21.9113,21.9843,21.674,21.7379,624948.0
2016-11-09 13:30:00,23.79,24.08,23.79,23.96,227308.0,21.7105,21.9751,21.7105,21.8656,227308.0
2016-11-09 14:00:00,23.94,24.13,23.94,24.06,484840.0,21.8474,22.0208,21.8474,21.9569,484840.0
2016-11-09 14:30:00,24.07,24.31,24.07,24.17,583684.0,21.966,22.185,21.966,22.0573,583684.0
2016-11-09 15:00:00,24.19,24.37,24.18,24.29,389888.0,22.0755,22.2398,22.0664,22.1668,389888.0
2016-11-09 15:30:00,24.3,24.31,24.03,24.14,755476.0,22.1759,22.185,21.9295,22.0299,755476.0
2016-11-10 09:30:00,24.47,24.78,24.42,24.5,1456548.0,22.331,22.6139,22.2854,22.3584,1456548.0
2016-11-10 10:00:00,24.5,24.58,23.99,24.0,1029520.0,22.3584,22.4314,21.893,21.9021,1029520.0
2016-11-10 10:30:00,23.99,24.17,23.75,23.83,989992.0,21.893,22.0573,21.674,21.747,989992.0
2016-11-10 11:00:00,23.82,24.13,23.75,24.04,651416.0,21.7379,22.0208,21.674,21.9386,651416.0
2016-11-10 11:30:00,24.04,24.3,23.97,24.01,455732.0,21.9386,22.1759,21.8747,21.9113,455732.0
2016-11-10 12:00:00,24.03,24.24,24.03,24.21,366768.0,21.9295,22.1211,21.9295,22.0938,366768.0
2016-11-10 12:30:00,24.19,24.39,24.07,24.38,342244.0,22.0755,22.258,21.966,22.2489,342244.0
2016-11-10 13:00:00,24.39,24.49,24.3,24.4,280684.0,22.258,22.3493,22.1759,22.2672,280684.0
2016-11-10 13:30:00,24.43,24.65,24.39,24.55,346776.0,22.2945,22.4953,22.258,22.4041,346776.0
2016-11-10 14:00:00,24.55,24.61,24.45,24.51,372892.0,22.4041,22.4588,22.3128,22.3675,372892.0
2016-11-10 14:30:00,24.5,24.55,24.38,24.5,256704.0,22.3584,22.4041,22.2489,22.3584,256704.0
2016-11-10 15:00:00,24.51,24.56,24.38,24.42,179584.0,22.3675,22.4132,22.2489,22.2854,179584.0
2016-11-10 15:30:00,24.41,24.41,24.25,24.29,575408.0,22.2763,22.2763,22.1303,22.1668,575408.0
2016-11-11 09:30:00,24.03,24.2,23.95,24.04,617956.0,21.9295,22.0846,21.8565,21.9386,617956.0
2016-11-11 10:00:00,24.02,24.19,23.9,23.96,603372.0,21.9204,22.0755,21.8109,21.8656,603372.0
2016-11-11 10:30:00,23.94,24.06,23.83,23.9,949956.0,21.8474,21.9569,21.747,21.8109,949956.0
2016-11-11 11:00:00,23.87,23.94,23.78,23.84,333656.0,21.7835,21.8474,21.7014,21.7561,333656.0
2016-11-11 11:30:00,23.85,23.98,23.8,23.95,211284.0,21.7652,21.8839,21.7196,21.8565,211284.0
2016-11-11 12:00:00,23.95,24.16,23.94,24.09,312568.0,21.8565,22.0481,21.8474,21.9843,312568.0
2016-11-11 12:30:00,24.14,24.2,24.02,24.04,256288.0,22.0299,22.0846,21.9204,21.9386,256288.0
2016-11-11 13:00:00,24.05,24.17,24.05,24.17,66304.0,21.9478,22.0573,21.9478,22.0573,66304.0
2016-11-11 13:30:00,24.15,24.16,24.05,24.05,196616.0,22.039,22.0481,21.9478,21.9478,196616.0
2016-11-11 14:00:00,24.03,24.12,23.99,24.04,78060.0,21.9295,22.0116,21.893,21.9386,78060.0
2016-11-11 14:30:00,24.03,24.06,23.94,23.94,81616.0,21.9295,21.9569,21.8474,21.8474,81616.0
2016-11-11 15:00:00,23.94,24.08,23.93,24.05,208016.0,21.8474,21.9751,21.8382,21.9478,208016.0
2016-11-11 15:30:00,24.07,24.23,24.05,24.16,959156.0,21.966,22.112,21.9478,22.0481,959156.0
2016-11-14 09:30:00,24.34,24.4,24.18,24.18,660628.0,22.2124,22.2672,22.0664,22.0664,660628.0
2016-11-14 10:00:00,24.18,24.42,24.17,24.24,500636.0,22.0664,22.2854,22.0573,22.1211,500636.0
2016-11-14 10:30:00,24.25,24.28,24.05,24.05,318452.0,22.1303,22.1577,21.9478,21.9478,318452.0
2016-11-14 11:00:00,24.06,24.15,23.98,24.07,413144.0,21.9569,22.039,21.8839,21.966,413144.0
2016-11-14 11:30:00,24.08,24.18,24.03,24.06,144116.0,21.9751,22.0664,21.9295,21.9569,144116.0
2016-11-14 12:00:00,24.1,24.1,23.92,23.96,258224.0,21.9934,21.9934,21.8291,21.8656,258224.0
2016-11-14 12:30:00,23.96,24.05,23.9,24.02,196072.0,21.8656,21.9478,21.8109,21.9204,196072.0
2016-11-14 13:00:00,24.03,24.15,23.98,24.13,213404.0,21.9295,22.039,21.8839,22.0208,213404.0
2016-11-14 13:30:00,24.14,24.23,24.07,24.11,361692.0,22.0299,22.112,21.966,22.0025,361692.0
2016-11-14 14:00:00,24.1,24.18,24.08,24.11,108916.0,21.9934,22.0664,21.9751,22.0025,108916.0
2016-11-14 14:30:00,24.13,24.26,24.04,24.26,383148.0,22.0208,22.1394,21.9386,22.1394,383148.0
2016-11-14 15:00:00,24.24,24.29,24.21,24.25,143028.0,22.1211,22.1668,22.0938,22.1303,143028.0
2016-11-14 15:30:00,24.26,24.29,24.1,24.18,399208.0,22.1394,22.1668,21.9934,22.0664,399208.0
2016-11-15 09:30:00,24.35,24.41,24.26,24.31,576536.0,22.2215,22.2763,22.1394,22.185,576536.0
2016-11-15 10:00:00,24.32,24.47,24.32,24.42,566652.0,22.1942,22.331,22.1942,22.2854,566652.0
2016-11-15 10:30:00,24.41,24.42,24.34,24.41,242080.0,22.2763,22.2854,22.2124,22.2763,242080.0
2016-11-15 11:00:00,24.41,24.48,24.4,24.41,197360.0,22.2763,22.3402,22.2672,22.2763,197360.0
2016-11-15 11:30:00,24.42,24.46,24.36,24.41,847304.0,22.2854,22.3219,22.2307,22.2763,847304.0
2016-11-15 12:00:00,24.41,24.47,24.39,24.41,225016.0,22.2763,22.331,22.258,22.2763,225016.0
2016-11-15 12:30:00,24.41,24.44,24.33,24.34,180164.0,22.2763,22.3037,22.2033,22.2124,180164.0
2016-11-15 13:00:00,24.36,24.41,24.35,24.38,336872.0,22.2307,22.2763,22.2215,22.2489,336872.0
2016-11-15 13:30:00,24.38,24.47,24.38,24.47,203468.0,22.2489,22.331,22.2489,22.331,203468.0
2016-11-15 14:00:00,24.47,24.55,24.44,24.53,380216.0,22.331,22.4041,22.3037,22.3858,380216.0
2016-11-15 14:30:00,24.53,24.7,24.53,24.68,654396.0,22.3858,22.5409,22.3858,22.5227,654396.0
2016-11-15 15:00:00,24.68,24.73,24.64,24.69,386288.0,22.5227,22.5683,22.4862,22.5318,386288.0
2016-11-15 15:30:00,24.68,24.75,24.66,24.75,712640.0,22.5227,22.5866,22.5044,22.5866,712640.0
2016-11-16 09:30:00,24.53,24.67,24.49,24.52,625836.0,22.3858,22.5136,22.3493,22.3767,625836.0
2016-11-16 10:00:00,24.52,24.64,24.5,24.6,265152.0,22.3767,22.4862,22.3584,22.4497,265152.0
2016-11-16 10:30:00,24.57,24.71,24.57,24.63,163000.0,22.4223,22.5501,22.4223,22.4771,163000.0
2016-11-16 11:00:00,24.65,24.65,24.53,24.61,114976.0,22.4953,22.4953,22.3858,22.4588,114976.0
2016-11-16 11:30:00,24.61,24.64,24.51,24.56,130056.0,22.4588,22.4862,22.3675,22.4132,130056.0
2016-11-16 12:00:00,24.56,24.56,24.47,24.54,233304.0,22.4132,22.4132,22.331,22.3949,233304.0
2016-11-16 12:30:00,24.56,24.58,24.52,24.56,52764.0,22.4132,22.4314,22.3767,22.4132,52764.0
2016-11-16 13:00:00,24.57,24.57,24.48,24.53,74028.0,22.4223,22.4223,22.3402,22.3858,74028.0
2016-11-16 13:30:00,24.53,24.58,24.52,24.55,41840.0,22.3858,22.4314,22.3767,22.4041,41840.0
2016-11-16 14:00:00,24.55,24.6,24.55,24.6,135772.0,22.4041,22.4497,22.4041,22.4497,135772.0
2016-11-16 14:30:00,24.57,24.65,24.57,24.62,134012.0,22.4223,22.4953,22.4223,22.4679,134012.0
2016-11-16 15:00:00,24.64,24.68,24.61,24.62,100888.0,22.4862,22.5227,22.4588,22.4679,100888.0
2016-11-16 15:30:00,24.63,24.65,24.57,24.65,306388.0,22.4771,22.4953,22.4223,22.4953,306388.0
2016-11-17 09:30:00,24.67,24.88,24.64,24.86,543680.0,22.5136,22.7052,22.4862,22.687,543680.0
2016-11-17 10:00:00,24.85,24.86,24.76,24.78,115388.0,22.6778,22.687,22.5957,22.6139,115388.0
2016-11-17 10:30:00,24.75,24.82,24.7,24.75,201892.0,22.5866,22.6504,22.5409,22.5866,201892.0
2016-11-17 11:00:00,24.75,24.87,24.75,24.83,379560.0,22.5866,22.6961,22.5866,22.6596,379560.0
2016-11-17 11:30:00,24.84,24.96,24.79,24.93,252688.0,22.6687,22.7782,22.6231,22.7508,252688.0
2016-11-17 12:00:00,24.93,25.02,24.93,25.0,280368.0,22.7508,22.833,22.7508,22.8147,280368.0
2016-11-17 12:30:00,25.0,25.0,24.91,24.93,88180.0,22.8147,22.8147,22.7326,22.7508,88180.0
2016-11-17 13:00:00,24.94,24.98,24.93,24.95,41712.0,22.76,22.7965,22.7508,22.7691,41712.0
2016-11-17 13:30:00,24.97,24.99,24.9,24.9,62260.0,22.7873,22.8056,22.7235,22.7235,62260.0
2016-11-17 14:00:00,24.9,24.93,24.86,24.89,130280.0,22.7235,22.7508,22.687,22.7143,130280.0
2016-11-17 14:30:00,24.9,24.91,24.85,24.9,132440.0,22.7235,22.7326,22.6778,22.7235,132440.0
2016-11-17 15:00:00,24.89,24.96,24.89,24.95,112436.0,22.7143,22.7782,22.7143,22.7691,112436.0
2016-11-17 15:30:00,24.95,24.99,24.93,24.99,612004.0,22.7691,22.8056,22.7508,22.8056,612004.0
2016-11-18 09:30:00,25.02,25.08,24.93,24.95,341376.0,22.833,22.8877,22.7508,22.7691,341376.0
2016-11-18 10:00:00,24.95,25.02,24.9,24.94,199528.0,22.7691,22.833,22.7235,22.76,199528.0
2016-11-18 10:30:00,24.93,24.94,24.78,24.8,371588.0,22.7508,22.76,22.6139,22.6322,371588.0
2016-11-18 11:00:00,24.8,24.85,24.75,24.84,150932.0,22.6322,22.6778,22.5866,22.6687,150932.0
2016-11-18 11:30:00,24.81,24.84,24.76,24.79,143668.0,22.6413,22.6687,22.5957,22.6231,143668.0
2016-11-18 12:00:00,24.8,24.81,24.77,24.79,80404.0,22.6322,22.6413,22.6048,22.6231,80404.0
2016-11-18 12:30:00,24.81,24.86,24.79,24.86,116336.0,22.6413,22.687,22.6231,22.687,116336.0
2016-11-18 13:00:00,24.86,24.89,24.84,24.87,95336.0,22.687,22.7143,22.6687,22.6961,95336.0
2016-11-18 13:30:00,24.88,24.91,24.85,24.86,80920.0,22.7052,22.7326,22.6778,22.687,80920.0
2016-11-18 14:00:00,24.87,24.88,24.81,24.82,145872.0,22.6961,22.7052,22.6413,22.6504,145872.0
2016-11-18 14:30:00,24.81,24.86,24.8,24.83,99408.0,22.6413,22.687,22.6322,22.6596,99408.0
2016-11-18 15:00:00,24.85,24.92,24.81,24.91,287104.0,22.6778,22.7417,22.6413,22.7326,287104.0
2016-11-18 15:30:00,24.91,24.92,24.75,24.82,321744.0,22.7326,22.7417,22.5866,22.6504,321744.0
2016-11-21 09:30:00,25.06,25.21,25.06,25.19,467724.0,22.8695,23.0064,22.8695,22.9881,467724.0
2016-11-21 10:00:00,25.2,25.2,25.0,25.05,458436.0,22.9972,22.9972,22.8147,22.8603,458436.0
2016-11-21 10:30:00,25.05,25.13,25.05,25.11,141808.0,22.8603,22.9334,22.8603,22.9151,141808.0
2016-11-21 11:00:00,25.12,25.21,25.1,25.17,134164.0,22.9242,23.0064,22.906,22.9699,134164.0
2016-11-21 11:30:00,25.16,25.22,25.16,25.22,79048.0,22.9607,23.0155,22.9607,23.0155,79048.0
2016-11-21 12:00:00,25.23,25.23,25.19,25.21,51488.0,23.0246,23.0246,22.9881,23.0064,51488.0
2016-11-21 12:30:00,25.23,25.33,25.22,25.3,247512.0,23.0246,23.1159,23.0155,23.0885,247512.0
2016-11-21 13:00:00,25.31,25.35,25.29,25.32,103476.0,23.0976,23.1341,23.0794,23.1067,103476.0
2016-11-21 13:30:00,25.31,25.33,25.29,25.32,100648.0,23.0976,23.1159,23.0794,23.1067,100648.0
2016-11-21 14:00:00,25.31,25.31,25.27,25.29,94988.0,23.0976,23.0976,23.0611,23.0794,94988.0
2016-11-21 14:30:00,25.29,25.31,25.25,25.26,89928.0,23.0794,23.0976,23.0429,23.052,89928.0
2016-11-21 15:00:00,25.26,25.3,25.25,25.29,73500.0,23.052,23.0885,23.0429,23.0794,73500.0
2016-11-21 15:30:00,25.28,25.39,25.28,25.37,299052.0,23.0702,23.1706,23.0702,23.1524,299052.0
2016-11-22 09:30:00,25.53,25.55,25.46,25.52,776836.0,23.2984,23.3166,23.2345,23.2893,776836.0
2016-11-22 10:00:00,25.5,25.54,25.46,25.47,147432.0,23.271,23.3075,23.2345,23.2436,147432.0
2016-11-22 10:30:00,25.48,25.49,25.38,25.4,733116.0,23.2528,23.2619,23.1615,23.1798,733116.0
2016-11-22 11:00:00,25.39,25.43,25.32,25.32,83064.0,23.1706,23.2071,23.1067,23.1067,83064.0
2016-11-22 11:30:00,25.32,25.33,25.24,25.27,425308.0,23.1067,23.1159,23.0337,23.0611,425308.0
2016-11-22 12:00:00,25.28,25.35,25.24,25.34,301656.0,23.0702,23.1341,23.0337,23.125,301656.0
2016-11-22 12:30:00,25.33,25.36,25.33,25.35,33812.0,23.1159,23.1432,23.1159,23.1341,33812.0
2016-11-22 13:00:00,25.36,25.42,25.36,25.39,140188.0,23.1432,23.198,23.1432,23.1706,140188.0
2016-11-22 13:30:00,25.39,25.41,25.38,25.38,58024.0,23.1706,23.1889,23.1615,23.1615,58024.0
2016-11-22 14:00:00,25.37,25.4,25.35,25.38,80104.0,23.1524,23.1798,23.1341,23.1615,80104.0
2016-11-22 14:30:00,25.39,25.49,25.39,25.45,235848.0,23.1706,23.2619,23.1706,23.2254,235848.0
2016-11-22 15:00:00,25.47,25.5,25.45,25.48,160484.0,23.2436,23.271,23.2254,23.2528,160484.0
2016-11-22 15:30:00,25.49,25.61,25.49,25.52,765992.0,23.2619,23.3714,23.2619,23.2893,765992.0
2016-11-23 09:30:00,25.32,25.4,25.24,25.3,529492.0,23.1067,23.1798,23.0337,23.0885,529492.0
2016-11-23 10:00:00,25.29,25.43,25.29,25.42,208264.0,23.0794,23.2071,23.0794,23.198,208264.0
2016-11-23 10:30:00,25.45,25.47,25.38,25.42,106780.0,23.2254,23.2436,23.1615,23.198,106780.0
2016-11-23 11:00:00,25.43,25.45,25.32,25.34,90260.0,23.2071,23.2254,23.1067,23.125,90260.0
2016-11-23 11:30:00,25.35,25.44,25.33,25.44,36192.0,23.1341,23.2163,23.1159,23.2163,36192.0
2016-11-23 12:00:00,25.45,25.47,25.43,25.45,76604.0,23.2254,23.2436,23.2071,23.2254,76604.0
2016-11-23 12:30:00,25.46,25.53,25.44,25.49,137076.0,23.2345,23.2984,23.2163,23.2619,137076.0
2016-11-23 13:00:00,25.49,25.5,25.48,25.48,37356.0,23.2619,23.271,23.2528,23.2528,37356.0
2016-11-23 13:30:00,25.5,25.52,25.46,25.46,21084.0,23.271,23.2893,23.2345,23.2345,21084.0
2016-11-23 14:00:00,25.47,25.53,25.47,25.52,84696.0,23.2436,23.2984,23.2436,23.2893,84696.0
2016-11-23 14:30:00,25.51,25.54,25.46,25.48,117308.0,23.2801,23.3075,23.2345,23.2528,117308.0
2016-11-23 15:00:00,25.49,25.51,25.48,25.5,67100.0,23.2619,23.2801,23.2528,23.271,67100.0
2016-11-23 15:30:00,25.5,25.59,25.5,25.58,1010656.0,23.271,23.3531,23.271,23.344,1010656.0
2016-11-25 09:30:00,25.71,25.76,25.68,25.76,308592.0,23.4627,23.5083,23.4353,23.5083,308592.0
2016-11-25 10:00:00,25.77,25.78,25.73,25.76,766920.0,23.5174,23.5265,23.4809,23.5083,766920.0
2016-11-25 10:30:00,25.76,25.78,25.75,25.76,421940.0,23.5083,23.5265,23.4992,23.5083,421940.0
2016-11-25 11:00:00,25.76,25.79,25.75,25.79,123264.0,23.5083,23.5357,23.4992,23.5357,123264.0
2016-11-25 11:30:00,25.78,25.79,25.76,25.78,86248.0,23.5265,23.5357,23.5083,23.5265,86248.0
2016-11-25 12:00:00,25.78,25.8,25.77,25.79,140212.0,23.5265,23.5448,23.5174,23.5357,140212.0
2016-11-25 12:30:00,25.79,25.85,25.78,25.85,300088.0,23.5357,23.5904,23.5265,23.5904,300088.0
2016-11-28 09:30:00,25.73,25.78,25.66,25.74,373612.0,23.4809,23.5265,23.417,23.49,373612.0
2016-11-28 10:00:00,25.74,25.75,25.68,25.72,77192.0,23.49,23.4992,23.4353,23.4718,77192.0
2016-11-28 10:30:00,25.73,25.83,25.56,25.58,232596.0,23.4809,23.5722,23.3258,23.344,232596.0
2016-11-28 11:00:00,25.56,25.65,25.56,25.62,148100.0,23.3258,23.4079,23.3258,23.3805,148100.0
2016-11-28 11:30:00,25.62,25.65,25.58,25.65,441868.0,23.3805,23.4079,23.344,23.4079,441868.0
2016-11-28 12:00:00,25.66,25.72,25.66,25.71,119468.0,23.417,23.4718,23.417,23.4627,119468.0
2016-11-28 12:30:00,25.71,25.8,25.71,25.74,145204.0,23.4627,23.5448,23.4627,23.49,145204.0
2016-11-28 13:00:00,25.73,25.73,25.68,25.68,83000.0,23.4809,23.4809,23.4353,23.4353,83000.0
2016-11-28 13:30:00,25.69,25.71,25.68,25.7,44060.0,23.4444,23.4627,23.4353,23.4535,44060.0
2016-11-28 14:00:00,25.7,25.73,25.67,25.68,115708.0,23.4535,23.4809,23.4261,23.4353,115708.0
2016-11-28 14:30:00,25.66,25.69,25.62,25.64,91640.0,23.417,23.4444,23.3805,23.3988,91640.0
2016-11-28 15:00:00,25.64,25.65,25.52,25.52,123800.0,23.3988,23.4079,23.2893,23.2893,123800.0
2016-11-28 15:30:00,25.52,25.55,25.44,25.5,384824.0,23.2893,23.3166,23.2163,23.271,384824.0
2016-11-29 09:30:00,25.5,25.57,25.37,25.42,235492.0,23.271,23.3349,23.1524,23.198,235492.0
2016-11-29 10:00:00,25.42,25.56,25.42,25.52,118044.0,23.198,23.3258,23.198,23.2893,118044.0
2016-11-29 10:30:00,25.52,25.67,25.52,25.66,168140.0,23.2893,23.4261,23.2893,23.417,168140.0
2016-11-29 11:00:00,25.66,25.68,25.61,25.68,130248.0,23.417,23.4353,23.3714,23.4353,130248.0
2016-11-29 11:30:00,25.67,25.77,25.67,25.75,194632.0,23.4261,23.5174,23.4261,23.4992,194632.0
2016-11-29 12:00:00,25.75,25.75,25.66,25.69,86832.0,23.4992,23.4992,23.417,23.4444,86832.0
2016-11-29 12:30:00,25.69,25.76,25.69,25.76,36368.0,23.4444,23.5083,23.4444,23.5083,36368.0
2016-11-29 13:00:00,25.75,25.76,25.72,25.73,44444.0,23.4992,23.5083,23.4718,23.4809,44444.0
2016-11-29 13:30:00,25.73,25.79,25.72,25.78,56908.0,23.4809,23.5357,23.4718,23.5265,56908.0
2016-11-29 14:00:00,25.78,25.79,25.77,25.77,39696.0,23.5265,23.5357,23.5174,23.5174,39696.0
2016-11-29 14:30:00,25.77,25.81,25.74,25.75,81552.0,23.5174,23.5539,23.49,23.4992,81552.0
2016-11-29 15:00:00,25.73,25.73,25.61,25.63,161480.0,23.4809,23.4809,23.3714,23.3896,161480.0
2016-11-29 15:30:00,25.62,25.64,25.55,25.62,163444.0,23.3805,23.3988,23.3166,23.3805,163444.0
2016-11-30 09:30:00,25.89,25.95,25.81,25.82,714892.0,23.6269,23.6817,23.5539,23.563,714892.0
2016-11-30 10:00:00,25.81,25.86,25.64,25.68,467052.0,23.5539,23.5995,23.3988,23.4353,467052.0
2016-11-30 10:30:00,25.7,25.77,25.68,25.74,189588.0,23.4535,23.5174,23.4353,23.49,189588.0
2016-11-30 11:00:00,25.74,25.83,25.7,25.71,234816.0,23.49,23.5722,23.4535,23.4627,234816.0
2016-11-30 11:30:00,25.71,25.78,25.67,25.69,104536.0,23.4627,23.5265,23.4261,23.4444,104536.0
2016-11-30 12:00:00,25.7,25.71,25.63,25.66,300568.0,23.4535,23.4627,23.3896,23.417,300568.0
2016-11-30 12:30:00,25.65,25.72,25.65,25.71,113328.0,23.4079,23.4718,23.4079,23.4627,113328.0
2016-11-30 13:00:00,25.7,25.76,25.7,25.75,125068.0,23.4535,23.5083,23.4535,23.4992,125068.0
2016-11-30 13:30:00,25.73,25.75,25.7,25.73,80636.0,23.4809,23.4992,23.4535,23.4809,80636.0
2016-11-30 14:00:00,25.73,25.73,25.54,25.58,249140.0,23.4809,23.4809,23.3075,23.344,249140.0
2016-11-30 14:30:00,25.58,25.58,25.49,25.53,152244.0,23.344,23.344,23.2619,23.2984,152244.0
2016-11-30 15:00:00,25.52,25.68,25.47,25.67,582736.0,23.2893,23.4353,23.2436,23.4261,582736.0
2016-11-30 15:30:00,25.65,25.66,25.41,25.42,558448.0,23.4079,23.417,23.1889,23.198,558448.0
2016-12-01 09:30:00,25.56,25.56,25.32,25.45,571460.0,23.3258,23.3258,23.1067,23.2254,571460.0
2016-12-01 10:00:00,25.43,25.55,25.37,25.4,398792.0,23.2071,23.3166,23.1524,23.1798,398792.0
2016-12-01 10:30:00,25.4,25.46,25.24,25.31,391712.0,23.1798,23.2345,23.0337,23.0976,391712.0
2016-12-01 11:00:00,25.3,25.39,25.26,25.33,208900.0,23.0885,23.1706,23.052,23.1159,208900.0
2016-12-01 11:30:00,25.33,25.43,25.33,25.36,166148.0,23.1159,23.2071,23.1159,23.1432,166148.0
2016-12-01 12:00:00,25.38,25.38,25.28,25.29,94092.0,23.1615,23.1615,23.0702,23.0794,94092.0
2016-12-01 12:30:00,25.28,25.34,25.15,25.18,337476.0,23.0702,23.125,22.9516,22.979,337476.0
2016-12-01 13:00:00,25.18,25.18,25.07,25.11,201924.0,22.979,22.979,22.8786,22.9151,201924.0
2016-12-01 13:30:00,25.1,25.18,25.06,25.06,130624.0,22.906,22.979,22.8695,22.8695,130624.0
2016-12-01 14:00:00,25.07,25.21,25.07,25.11,178824.0,22.8786,23.0064,22.8786,22.9151,178824.0
2016-12-01 14:30:00,25.11,25.19,25.1,25.16,189936.0,22.9151,22.9881,22.906,22.9607,189936.0
2016-12-01 15:00:00,25.16,25.16,25.05,25.07,90444.0,22.9607,22.9607,22.8603,22.8786,90444.0
2016-12-01 15:30:00,25.06,25.17,25.02,25.14,525040.0,22.8695,22.9699,22.833,22.9425,525040.0
2016-12-02 09:30:00,25.18,25.31,25.12,25.28,414860.0,22.979,23.0976,22.9242,23.0702,414860.0
2016-12-02 10:00:00,25.29,25.33,25.17,25.23,210992.0,23.0794,23.1159,22.9699,23.0246,210992.0
2016-12-02 10:30:00,25.23,25.35,25.22,25.3,107208.0,23.0246,23.1341,23.0155,23.0885,107208.0
2016-12-02 11:00:00,25.29,25.38,25.27,25.34,136500.0,23.0794,23.1615,23.0611,23.125,136500.0
2016-12-02 11:30:00,25.34,25.35,25.27,25.3,103008.0,23.125,23.1341,23.0611,23.0885,103008.0
2016-12-02 12:00:00,25.27,25.28,25.2,25.23,88248.0,23.0611,23.0702,22.9972,23.0246,88248.0
2016-12-02 12:30:00,25.21,25.28,25.13,25.27,135920.0,23.0064,23.0702,22.9334,23.0611,135920.0
2016-12-02 13:00:00,25.25,25.25,25.07,25.08,248960.0,23.0429,23.0429,22.8786,22.8877,248960.0
2016-12-02 13:30:00,25.08,25.13,25.07,25.11,60936.0,22.8877,22.9334,22.8786,22.9151,60936.0
2016-12-02 14:00:00,25.11,25.13,25.05,25.12,75904.0,22.9151,22.9334,22.8603,22.9242,75904.0
2016-12-02 14:30:00,25.11,25.14,25.1,25.11,74964.0,22.9151,22.9425,22.906,22.9151,74964.0
2016-12-02 15:00:00,25.12,25.18,25.09,25.18,61168.0,22.9242,22.979,22.8968,22.979,61168.0
2016-12-02 15:30:00,25.16,25.25,25.13,25.18,284608.0,22.9607,23.0429,22.9334,22.979,284608.0
2016-12-05 09:30:00,25.53,25.7,25.45,25.69,495800.0,23.2984,23.4535,23.2254,23.4444,495800.0
2016-12-05 10:00:00,25.7,25.79,25.65,25.68,267144.0,23.4535,23.5357,23.4079,23.4353,267144.0
2016-12-05 10:30:00,25.69,25.73,25.65,25.71,103908.0,23.4444,23.4809,23.4079,23.4627,103908.0
2016-12-05 11:00:00,25.72,25.75,25.67,25.68,172380.0,23.4718,23.4992,23.4261,23.4353,172380.0
2016-12-05 11:30:00,25.68,25.71,25.61,25.64,200476.0,23.4353,23.4627,23.3714,23.3988,200476.0
2016-12-05 12:00:00,25.64,25.65,25.57,25.61,193496.0,23.3988,23.4079,23.3349,23.3714,193496.0
2016-12-05 12:30:00,25.58,25.62,25.55,25.62,170512.0,23.344,23.3805,23.3166,23.3805,170512.0
2016-12-05 13:00:00,25.64,25.66,25.6,25.61,94208.0,23.3988,23.417,23.3623,23.3714,94208.0
2016-12-05 13:30:00,25.61,25.63,25.56,25.58,234612.0,23.3714,23.3896,23.3258,23.344,234612.0
2016-12-05 14:00:00,25.57,25.58,25.49,25.53,125656.0,23.3349,23.344,23.2619,23.2984,125656.0
2016-12-05 14:30:00,25.52,25.57,25.47,25.55,129956.0,23.2893,23.3349,23.2436,23.3166,129956.0
2016-12-05 15:00:00,25.55,25.62,25.55,25.6,137992.0,23.3166,23.3805,23.3166,23.3623,137992.0
2016-12-05 15:30:00,25.61,25.63,25.58,25.62,392456.0,23.3714,23.3896,23.344,23.3805,392456.0
2016-12-06 09:30:00,25.71,25.72,25.55,25.58,359396.0,23.4627,23.4718,23.3166,23.344,359396.0
2016-12-06 10:00:00,25.59,25.65,25.53,25.53,174084.0,23.3531,23.4079,23.2984,23.2984,174084.0
2016-12-06 10:30:00,25.54,25.68,25.53,25.65,188816.0,23.3075,23.4353,23.2984,23.4079,188816.0
2016-12-06 11:00:00,25.66,25.68,25.6,25.66,87272.0,23.417,23.4353,23.3623,23.417,87272.0
2016-12-06 11:30:00,25.65,25.68,25.59,25.67,41412.0,23.4079,23.4353,23.3531,23.4261,41412.0
2016-12-06 12:00:00,25.68,25.75,25.67,25.75,252604.0,23.4353,23.4992,23.4261,23.4992,252604.0
2016-12-06 12:30:00,25.75,25.78,25.72,25.75,74880.0,23.4992,23.5265,23.4718,23.4992,74880.0
2016-12-06 13:00:00,25.75,25.8,25.74,25.74,140340.0,23.4992,23.5448,23.49,23.49,140340.0
2016-12-06 13:30:00,25.74,25.79,25.71,25.79,57692.0,23.49,23.5357,23.4627,23.5357,57692.0
2016-12-06 14:00:00,25.79,25.82,25.75,25.8,87440.0,23.5357,23.563,23.4992,23.5448,87440.0
2016-12-06 14:30:00,25.8,25.84,25.79,25.83,175688.0,23.5448,23.5813,23.5357,23.5722,175688.0
2016-12-06 15:00:00,25.84,25.85,25.75,25.75,152764.0,23.5813,23.5904,23.4992,23.4992,152764.0
2016-12-06 15:30:00,25.76,25.9,25.76,25.87,430348.0,23.5083,23.636,23.5083,23.6087,430348.0
2016-12-07 09:30:00,25.82,25.86,25.78,25.78,286212.0,23.563,23.5995,23.5265,23.5265,286212.0
2016-12-07 10:00:00,25.79,25.95,25.78,25.94,211116.0,23.5357,23.6817,23.5265,23.6725,211116.0
2016-12-07 10:30:00,25.94,25.98,25.88,25.96,121540.0,23.6725,23.7091,23.6178,23.6908,121540.0
2016-12-07 11:00:00,25.96,25.97,25.92,25.94,50060.0,23.6908,23.6999,23.6543,23.6725,50060.0
2016-12-07 11:30:00,25.96,26.1,25.96,26.1,125936.0,23.6908,23.8186,23.6908,23.8186,125936.0
2016-12-07 12:00:00,26.1,26.14,26.06,26.12,112288.0,23.8186,23.8551,23.7821,23.8368,112288.0
2016-12-07 12:30:00,26.11,26.25,26.11,26.25,154656.0,23.8277,23.9555,23.8277,23.9555,154656.0
2016-12-07 13:00:00,26.26,26.5,26.26,26.43,337488.0,23.9646,24.1836,23.9646,24.1197,337488.0
2016-12-07 13:30:00,26.43,26.69,26.42,26.65,339216.0,24.1197,24.357,24.1106,24.3205,339216.0
2016-12-07 14:00:00,26.67,26.71,26.58,26.62,198708.0,24.3387,24.3752,24.2566,24.2931,198708.0
2016-12-07 14:30:00,26.63,26.73,26.61,26.71,131540.0,24.3022,24.3935,24.284,24.3752,131540.0
2016-12-07 15:00:00,26.68,26.87,26.63,26.85,379052.0,24.3479,24.5213,24.3022,24.503,379052.0
2016-12-07 15:30:00,26.81,26.93,26.75,26.89,471432.0,24.4665,24.576,24.4117,24.5395,471432.0
2016-12-08 09:30:00,26.9,27.02,26.82,26.89,512428.0,24.5486,24.6581,24.4756,24.5395,512428.0
2016-12-08 10:00:00,26.89,26.89,26.78,26.87,268784.0,24.5395,24.5395,24.4391,24.5213,268784.0
2016-12-08 10:30:00,26.88,26.96,26.86,26.95,153180.0,24.5304,24.6034,24.5121,24.5943,153180.0
2016-12-08 11:00:00,26.95,27.01,26.9,26.96,320624.0,24.5943,24.649,24.5486,24.6034,320624.0
2016-12-08 11:30:00,26.95,27.0,26.89,26.97,96344.0,24.5943,24.6399,24.5395,24.6125,96344.0
2016-12-08 12:00:00,26.98,27.2,26.97,27.14,133320.0,24.6216,24.8224,24.6125,24.7677,133320.0
2016-12-08 12:30:00,27.14,27.26,27.14,27.16,248084.0,24.7677,24.8772,24.7677,24.7859,248084.0
2016-12-08 13:00:00,27.18,27.18,27.11,27.16,152944.0,24.8042,24.8042,24.7403,24.7859,152944.0
2016-12-08 13:30:00,27.14,27.3,27.12,27.29,143912.0,24.7677,24.9137,24.7494,24.9045,143912.0
2016-12-08 14:00:00,27.27,27.28,27.05,27.11,192240.0,24.8863,24.8954,24.6855,24.7403,192240.0
2016-12-08 14:30:00,27.13,27.15,26.97,27.06,317560.0,24.7585,24.7768,24.6125,24.6946,317560.0
2016-12-08 15:00:00,27.06,27.1,27.0,27.05,182204.0,24.6946,24.7312,24.6399,24.6855,182204.0
2016-12-08 15:30:00,27.04,27.16,27.02,27.1,257580.0,24.6764,24.7859,24.6581,24.7312,257580.0
2016-12-09 09:30:00,27.18,27.35,27.18,27.32,628304.0,24.8042,24.9593,24.8042,24.9319,628304.0
2016-12-09 10:00:00,27.32,27.33,27.21,27.29,509680.0,24.9319,24.941,24.8315,24.9045,509680.0
2016-12-09 10:30:00,27.3,27.41,27.29,27.33,220928.0,24.9137,25.0141,24.9045,24.941,220928.0
2016-12-09 11:00:00,27.33,27.38,27.27,27.3,177080.0,24.941,24.9867,24.8863,24.9137,177080.0
2016-12-09 11:30:00,27.3,27.36,27.27,27.3,179704.0,24.9137,24.9684,24.8863,24.9137,179704.0
2016-12-09 12:00:00,27.31,27.34,27.29,27.34,152676.0,24.9228,24.9502,24.9045,24.9502,152676.0
2016-12-09 12:30:00,27.35,27.39,27.33,27.35,100896.0,24.9593,24.9958,24.941,24.9593,100896.0
2016-12-09 13:00:00,27.35,27.36,27.31,27.34,71628.0,24.9593,24.9684,24.9228,24.9502,71628.0
2016-12-09 13:30:00,27.34,27.39,27.33,27.37,120036.0,24.9502,24.9958,24.941,24.9776,120036.0
2016-12-09 14:00:00,27.37,27.43,27.37,27.37,227324.0,24.9776,25.0323,24.9776,24.9776,227324.0
2016-12-09 14:30:00,27.36,27.43,27.35,27.42,108140.0,24.9684,25.0323,24.9593,25.0232,108140.0
2016-12-09 15:00:00,27.42,27.58,27.42,27.57,341924.0,25.0232,25.1692,25.0232,25.1601,341924.0
2016-12-09 15:30:00,27.57,27.58,27.5,27.58,295840.0,25.1601,25.1692,25.0962,25.1692,295840.0
2016-12-12 09:30:00,27.55,27.69,27.5,27.69,586544.0,25.1418,25.2696,25.0962,25.2696,586544.0
2016-12-12 10:00:00,27.7,27.75,27.48,27.48,588332.0,25.2787,25.3243,25.0779,25.0779,588332.0
2016-12-12 10:30:00,27.48,27.58,27.47,27.53,137320.0,25.0779,25.1692,25.0688,25.1236,137320.0
2016-12-12 11:00:00,27.52,27.58,27.5,27.54,188016.0,25.1144,25.1692,25.0962,25.1327,188016.0
2016-12-12 11:30:00,27.52,27.56,27.42,27.45,219624.0,25.1144,25.1509,25.0232,25.0506,219624.0
2016-12-12 12:00:00,27.44,27.44,27.32,27.34,201624.0,25.0414,25.0414,24.9319,24.9502,201624.0
2016-12-12 12:30:00,27.37,27.43,27.37,27.39,124880.0,24.9776,25.0323,24.9776,24.9958,124880.0
2016-12-12 13:00:00,27.4,27.47,27.38,27.45,74752.0,25.0049,25.0688,24.9867,25.0506,74752.0
2016-12-12 13:30:00,27.43,27.43,27.36,27.38,225712.0,25.0323,25.0323,24.9684,24.9867,225712.0
2016-12-12 14:00:00,27.37,27.49,27.37,27.43,142712.0,24.9776,25.0871,24.9776,25.0323,142712.0
2016-12-12 14:30:00,27.42,27.43,27.35,27.39,285244.0,25.0232,25.0323,24.9593,24.9958,285244.0
2016-12-12 15:00:00,27.39,27.46,27.39,27.43,70028.0,24.9958,25.0597,24.9958,25.0323,70028.0
2016-12-12 15:30:00,27.39,27.5,27.38,27.48,476144.0,24.9958,25.0962,24.9867,25.0779,476144.0
2016-12-13 09:30:00,27.76,28.07,27.76,27.97,624632.0,25.3335,25.6164,25.3335,25.5251,624632.0
2016-12-13 10:00:00,27.97,27.97,27.85,27.9,870284.0,25.5251,25.5251,25.4156,25.4612,870284.0
2016-12-13 10:30:00,27.9,27.91,27.78,27.9,264504.0,25.4612,25.4703,25.3517,25.4612,264504.0
2016-12-13 11:00:00,27.9,27.99,27.85,27.96,231600.0,25.4612,25.5434,25.4156,25.516,231600.0
2016-12-13 11:30:00,27.94,28.02,27.91,28.0,219536.0,25.4977,25.5707,25.4703,25.5525,219536.0
2016-12-13 12:00:00,28.01,28.11,28.0,28.03,204484.0,25.5616,25.6529,25.5525,25.5799,204484.0
2016-12-13 12:30:00,28.04,28.09,28.03,28.06,135840.0,25.589,25.6346,25.5799,25.6072,135840.0
2016-12-13 13:00:00,28.05,28.23,28.05,28.23,187408.0,25.5981,25.7624,25.5981,25.7624,187408.0
2016-12-13 13:30:00,28.25,28.25,28.11,28.14,145308.0,25.7806,25.7806,25.6529,25.6802,145308.0
2016-12-13 14:00:00,28.15,28.15,28.01,28.01,224080.0,25.6894,25.6894,25.5616,25.5616,224080.0
2016-12-13 14:30:00,28.0,28.11,27.99,28.05,175328.0,25.5525,25.6529,25.5434,25.5981,175328.0
2016-12-13 15:00:00,28.05,28.11,28.01,28.1,140780.0,25.5981,25.6529,25.5616,25.6437,140780.0
2016-12-13 15:30:00,28.1,28.15,28.0,28.03,383248.0,25.6437,25.6894,25.5525,25.5799,383248.0
2016-12-14 09:30:00,27.91,28.05,27.91,28.0,294132.0,25.4703,25.5981,25.4703,25.5525,294132.0
2016-12-14 10:00:00,27.97,27.97,27.84,27.93,305564.0,25.5251,25.5251,25.4065,25.4886,305564.0
2016-12-14 10:30:00,27.94,27.99,27.86,27.91,123708.0,25.4977,25.5434,25.4247,25.4703,123708.0
2016-12-14 11:00:00,27.91,27.93,27.85,27.89,71840.0,25.4703,25.4886,25.4156,25.4521,71840.0
2016-12-14 11:30:00,27.91,27.91,27.78,27.84,224588.0,25.4703,25.4703,25.3517,25.4065,224588.0
2016-12-14 12:00:00,27.86,27.96,27.86,27.95,126520.0,25.4247,25.516,25.4247,25.5069,126520.0
2016-12-14 12:30:00,27.97,28.01,27.95,28.0,151220.0,25.5251,25.5616,25.5069,25.5525,151220.0
2016-12-14 13:00:00,28.01,28.04,27.97,28.04,171048.0,25.5616,25.589,25.5251,25.589,171048.0
2016-12-14 13:30:00,28.04,28.09,28.0,28.04,184572.0,25.589,25.6346,25.5525,25.589,184572.0
2016-12-14 14:00:00,28.04,28.23,27.49,27.5,1300444.0,25.589,25.7624,25.0871,25.0962,1300444.0
2016-12-14 14:30:00,27.49,27.85,27.49,27.52,886456.0,25.0871,25.4156,25.0871,25.1144,886456.0
2016-12-14 15:00:00,27.51,27.65,27.16,27.42,864640.0,25.1053,25.2331,24.7859,25.0232,864640.0
2016-12-14 15:30:00,27.43,27.77,27.24,27.36,1009712.0,25.0323,25.3426,24.8589,24.9684,1009712.0
2016-12-15 09:30:00,27.46,27.83,27.39,27.78,645180.0,25.0597,25.3973,24.9958,25.3517,645180.0
2016-12-15 10:00:00,27.8,27.92,27.73,27.77,532320.0,25.37,25.4795,25.3061,25.3426,532320.0
2016-12-15 10:30:00,27.78,27.9,27.76,27.83,337164.0,25.3517,25.4612,25.3335,25.3973,337164.0
2016-12-15 11:00:00,27.84,28.04,27.83,27.92,562872.0,25.4065,25.589,25.3973,25.4795,562872.0
2016-12-15 11:30:00,27.92,27.97,27.82,27.88,327304.0,25.4795,25.5251,25.3882,25.443,327304.0
2016-12-15 12:00:00,27.88,27.92,27.8,27.89,112540.0,25.443,25.4795,25.37,25.4521,112540.0
2016-12-15 12:30:00,27.86,27.88,27.75,27.8,106060.0,25.4247,25.443,25.3243,25.37,106060.0
2016-12-15 13:00:00,27.83,27.9,27.8,27.84,166484.0,25.3973,25.4612,25.37,25.4065,166484.0
2016-12-15 13:30:00,27.86,27.88,27.51,27.57,777328.0,25.4247,25.443,25.1053,25.1601,777328.0
2016-12-15 14:00:00,27.56,27.7,27.53,27.7,194520.0,25.1509,25.2787,25.1236,25.2787,194520.0
2016-12-15 14:30:00,27.68,27.76,27.68,27.68,212548.0,25.2605,25.3335,25.2605,25.2605,212548.0
2016-12-15 15:00:00,27.68,27.73,27.64,27.64,146352.0,25.2605,25.3061,25.2239,25.2239,146352.0
2016-12-15 15:30:00,27.66,27.76,27.62,27.67,262032.0,25.2422,25.3335,25.2057,25.2513,262032.0
2016-12-16 09:30:00,27.86,27.91,27.7,27.79,611040.0,25.4247,25.4703,25.2787,25.3608,611040.0
2016-12-16 10:00:00,27.79,27.8,27.7,27.75,313636.0,25.3608,25.37,25.2787,25.3243,313636.0
2016-12-16 10:30:00,27.76,27.85,27.67,27.79,343280.0,25.3335,25.4156,25.2513,25.3608,343280.0
2016-12-16 11:00:00,27.78,27.78,27.5,27.51,478444.0,25.3517,25.3517,25.0962,25.1053,478444.0
2016-12-16 11:30:00,27.52,27.72,27.5,27.7,173796.0,25.1144,25.297,25.0962,25.2787,173796.0
2016-12-16 12:00:00,27.72,27.72,27.58,27.61,177996.0,25.297,25.297,25.1692,25.1966,177996.0
2016-12-16 12:30:00,27.6,27.64,27.49,27.55,161080.0,25.1874,25.2239,25.0871,25.1418,161080.0
2016-12-16 13:00:00,27.53,27.53,27.41,27.43,198252.0,25.1236,25.1236,25.0141,25.0323,198252.0
2016-12-16 13:30:00,27.43,27.51,27.43,27.49,91612.0,25.0323,25.1053,25.0323,25.0871,91612.0
2016-12-16 14:00:00,27.48,27.57,27.43,27.48,265920.0,25.0779,25.1601,25.0323,25.0779,265920.0
2016-12-16 14:30:00,27.47,27.58,27.46,27.54,144500.0,25.0688,25.1692,25.0597,25.1327,144500.0
2016-12-16 15:00:00,27.54,27.55,27.39,27.44,298824.0,25.1327,25.1418,24.9958,25.0414,298824.0
2016-12-16 15:30:00,27.46,27.54,27.39,27.53,562928.0,25.0597,25.1327,24.9958,25.1236,562928.0
2016-12-19 09:30:00,27.61,27.78,27.54,27.69,532908.0,25.1966,25.3517,25.1327,25.2696,532908.0
2016-12-19 10:00:00,27.69,27.75,27.67,27.7,193424.0,25.2696,25.3243,25.2513,25.2787,193424.0
2016-12-19 10:30:00,27.69,27.84,27.69,27.82,287072.0,25.2696,25.4065,25.2696,25.3882,287072.0
2016-12-19 11:00:00,27.81,27.88,27.68,27.71,231376.0,25.3791,25.443,25.2605,25.2878,231376.0
2016-12-19 11:30:00,27.73,27.74,27.61,27.62,159840.0,25.3061,25.3152,25.1966,25.2057,159840.0
2016-12-19 12:00:00,27.61,27.73,27.61,27.72,135280.0,25.1966,25.3061,25.1966,25.297,135280.0
2016-12-19 12:30:00,27.72,27.75,27.7,27.74,80536.0,25.297,25.3243,25.2787,25.3152,80536.0
2016-12-19 13:00:00,27.73,27.74,27.68,27.74,58592.0,25.3061,25.3152,25.2605,25.3152,58592.0
2016-12-19 13:30:00,27.77,27.8,27.67,27.79,155460.0,25.3426,25.37,25.2513,25.3608,155460.0
2016-12-19 14:00:00,27.78,27.83,27.75,27.79,77432.0,25.3517,25.3973,25.3243,25.3608,77432.0
2016-12-19 14:30:00,27.78,27.78,27.65,27.66,86592.0,25.3517,25.3517,25.2331,25.2422,86592.0
2016-12-19 15:00:00,27.65,27.68,27.54,27.62,153704.0,25.2331,25.2605,25.1327,25.2057,153704.0
2016-12-19 15:30:00,27.62,27.7,27.6,27.68,229308.0,25.2057,25.2787,25.1874,25.2605,229308.0
2016-12-20 09:30:00,27.93,28.08,27.89,28.02,537312.0,25.4886,25.6255,25.4521,25.5707,537312.0
2016-12-20 10:00:00,28.03,28.03,27.92,27.93,265672.0,25.5799,25.5799,25.4795,25.4886,265672.0
2016-12-20 10:30:00,27.94,28.04,27.93,28.03,147312.0,25.4977,25.589,25.4886,25.5799,147312.0
2016-12-20 11:00:00,28.03,28.03,28.0,28.01,81840.0,25.5799,25.5799,25.5525,25.5616,81840.0
2016-12-20 11:30:00,28.0,28.0,27.86,27.91,236068.0,25.5525,25.5525,25.4247,25.4703,236068.0
2016-12-20 12:00:00,27.92,27.96,27.89,27.92,79808.0,25.4795,25.516,25.4521,25.4795,79808.0
2016-12-20 12:30:00,27.93,27.98,27.91,27.96,42720.0,25.4886,25.5342,25.4703,25.516,42720.0
2016-12-20 13:00:00,27.96,28.0,27.96,27.99,246556.0,25.516,25.5525,25.516,25.5434,246556.0
2016-12-20 13:30:00,28.0,28.01,27.95,27.99,141728.0,25.5525,25.5616,25.5069,25.5434,141728.0
2016-12-20 14:00:00,28.0,28.0,27.92,27.93,64612.0,25.5525,25.5525,25.4795,25.4886,64612.0
2016-12-20 14:30:00,27.92,27.93,27.83,27.89,204264.0,25.4795,25.4886,25.3973,25.4521,204264.0
2016-12-20 15:00:00,27.88,27.94,27.88,27.94,115976.0,25.443,25.4977,25.443,25.4977,115976.0
2016-12-20 15:30:00,27.95,28.0,27.91,28.0,374008.0,25.5069,25.5525,25.4703,25.5525,374008.0
2016-12-21 09:30:00,27.95,28.02,27.89,27.91,457624.0,25.5069,25.5707,25.4521,25.4703,457624.0
2016-12-21 10:00:00,27.91,27.95,27.89,27.91,435588.0,25.4703,25.5069,25.4521,25.4703,435588.0
2016-12-21 10:30:00,27.9,27.95,27.86,27.86,324932.0,25.4612,25.5069,25.4247,25.4247,324932.0
2016-12-21 11:00:00,27.86,27.91,27.86,27.91,132296.0,25.4247,25.4703,25.4247,25.4703,132296.0
2016-12-21 11:30:00,27.9,27.93,27.89,27.91,107176.0,25.4612,25.4886,25.4521,25.4703,107176.0
2016-12-21 12:00:00,27.91,27.94,27.91,27.94,73232.0,25.4703,25.4977,25.4703,25.4977,73232.0
2016-12-21 12:30:00,27.94,27.95,27.93,27.93,52560.0,25.4977,25.5069,25.4886,25.4886,52560.0
2016-12-21 13:00:00,27.93,27.94,27.89,27.9,78400.0,25.4886,25.4977,25.4521,25.4612,78400.0
2016-12-21 13:30:00,27.91,27.93,27.89,27.89,52860.0,25.4703,25.4886,25.4521,25.4521,52860.0
2016-12-21 14:00:00,27.91,27.94,27.91,27.93,64004.0,25.4703,25.4977,25.4703,25.4886,64004.0
2016-12-21 14:30:00,27.92,27.93,27.9,27.93,88400.0,25.4795,25.4886,25.4612,25.4886,88400.0
2016-12-21 15:00:00,27.93,27.93,27.84,27.85,111364.0,25.4886,25.4886,25.4065,25.4156,111364.0
2016-12-21 15:30:00,27.86,27.86,27.78,27.79,223544.0,25.4247,25.4247,25.3517,25.3608,223544.0
2016-12-22 09:30:00,27.7,27.76,27.55,27.65,249088.0,25.2787,25.3335,25.1418,25.2331,249088.0
2016-12-22 10:00:00,27.64,27.7,27.6,27.66,130196.0,25.2239,25.2787,25.1874,25.2422,130196.0
2016-12-22 10:30:00,27.66,27.69,27.59,27.59,103180.0,25.2422,25.2696,25.1783,25.1783,103180.0
2016-12-22 11:00:00,27.59,27.63,27.53,27.53,177580.0,25.1783,25.2148,25.1236,25.1236,177580.0
2016-12-22 11:30:00,27.54,27.57,27.46,27.5,218716.0,25.1327,25.1601,25.0597,25.0962,218716.0
2016-12-22 12:00:00,27.49,27.53,27.48,27.52,74488.0,25.0871,25.1236,25.0779,25.1144,74488.0
2016-12-22 12:30:00,27.53,27.59,27.52,27.56,82456.0,25.1236,25.1783,25.1144,25.1509,82456.0
2016-12-22 13:00:00,27.56,27.59,27.54,27.57,58148.0,25.1509,25.1783,25.1327,25.1601,58148.0
2016-12-22 13:30:00,27.55,27.68,27.54,27.65,115136.0,25.1418,25.2605,25.1327,25.2331,115136.0
2016-12-22 14:00:00,27.67,27.68,27.65,27.65,58016.0,25.2513,25.2605,25.2331,25.2331,58016.0
2016-12-22 14:30:00,27.65,27.65,27.6,27.63,494640.0,25.2331,25.2331,25.1874,25.2148,494640.0
2016-12-22 15:00:00,27.64,27.64,27.5,27.54,279172.0,25.2239,25.2239,25.0962,25.1327,279172.0
2016-12-22 15:30:00,27.55,27.65,27.51,27.64,857756.0,25.1418,25.2331,25.1053,25.2239,857756.0
2016-12-23 09:30:00,27.64,27.7,27.61,27.68,1412956.0,25.2239,25.2787,25.1966,25.2605,1412956.0
2016-12-23 10:00:00,27.68,27.71,27.64,27.64,121936.0,25.2605,25.2878,25.2239,25.2239,121936.0
2016-12-23 10:30:00,27.64,27.68,27.6,27.64,99708.0,25.2239,25.2605,25.1874,25.2239,99708.0
2016-12-23 11:00:00,27.63,27.64,27.55,27.62,119312.0,25.2148,25.2239,25.1418,25.2057,119312.0
2016-12-23 11:30:00,27.63,27.64,27.61,27.63,15960.0,25.2148,25.2239,25.1966,25.2148,15960.0
2016-12-23 12:00:00,27.63,27.65,27.62,27.64,20400.0,25.2148,25.2331,25.2057,25.2239,20400.0
2016-12-23 12:30:00,27.63,27.64,27.61,27.61,30632.0,25.2148,25.2239,25.1966,25.1966,30632.0
2016-12-23 13:00:00,27.61,27.63,27.6,27.63,27608.0,25.1966,25.2148,25.1874,25.2148,27608.0
2016-12-23 13:30:00,27.63,27.65,27.62,27.64,34400.0,25.2148,25.2331,25.2057,25.2239,34400.0
2016-12-23 14:00:00,27.64,27.66,27.63,27.64,51968.0,25.2239,25.2422,25.2148,25.2239,51968.0
2016-12-23 14:30:00,27.64,27.66,27.63,27.65,357888.0,25.2239,25.2422,25.2148,25.2331,357888.0
2016-12-23 15:00:00,27.66,27.67,27.64,27.64,33720.0,25.2422,25.2513,25.2239,25.2239,33720.0
2016-12-23 15:30:00,27.65,27.74,27.64,27.72,234756.0,25.2331,25.3152,25.2239,25.297,234756.0
2016-12-27 09:30:00,27.83,28.1,27.83,28.07,1057584.0,25.3973,25.6437,25.3973,25.6164,1057584.0
2016-12-27 10:00:00,28.06,28.1,28.05,28.06,198744.0,25.6072,25.6437,25.5981,25.6072,198744.0
2016-12-27 10:30:00,28.07,28.07,28.04,28.05,164688.0,25.6164,25.6164,25.589,25.5981,164688.0
2016-12-27 11:00:00,28.05,28.07,27.98,28.01,206384.0,25.5981,25.6164,25.5342,25.5616,206384.0
2016-12-27 11:30:00,28.01,28.03,27.95,27.97,251336.0,25.5616,25.5799,25.5069,25.5251,251336.0
2016-12-27 12:00:00,27.97,27.97,27.93,27.96,111000.0,25.5251,25.5251,25.4886,25.516,111000.0
2016-12-27 12:30:00,27.95,27.98,27.94,27.98,186752.0,25.5069,25.5342,25.4977,25.5342,186752.0
2016-12-27 13:00:00,27.97,27.99,27.96,27.99,59456.0,25.5251,25.5434,25.516,25.5434,59456.0
2016-12-27 13:30:00,27.99,28.02,27.98,27.99,33016.0,25.5434,25.5707,25.5342,25.5434,33016.0
2016-12-27 14:00:00,27.99,28.02,27.96,28.01,78112.0,25.5434,25.5707,25.516,25.5616,78112.0
2016-12-27 14:30:00,27.99,28.03,27.97,27.97,138440.0,25.5434,25.5799,25.5251,25.5251,138440.0
2016-12-27 15:00:00,27.98,28.01,27.95,27.97,171256.0,25.5342,25.5616,25.5069,25.5251,171256.0
2016-12-27 15:30:00,27.96,27.97,27.89,27.93,523184.0,25.516,25.5251,25.4521,25.4886,523184.0
2016-12-28 09:30:00,28.04,28.04,27.65,27.66,428132.0,25.589,25.589,25.2331,25.2422,428132.0
2016-12-28 10:00:00,27.67,27.68,27.6,27.66,315060.0,25.2513,25.2605,25.1874,25.2422,315060.0
2016-12-28 10:30:00,27.66,27.68,27.6,27.62,110100.0,25.2422,25.2605,25.1874,25.2057,110100.0
2016-12-28 11:00:00,27.63,27.73,27.63,27.73,85988.0,25.2148,25.3061,25.2148,25.3061,85988.0
2016-12-28 11:30:00,27.73,27.73,27.62,27.63,61292.0,25.3061,25.3061,25.2057,25.2148,61292.0
2016-12-28 12:00:00,27.61,27.61,27.41,27.45,264960.0,25.1966,25.1966,25.0141,25.0506,264960.0
2016-12-28 12:30:00,27.45,27.45,27.31,27.4,183940.0,25.0506,25.0506,24.9228,25.0049,183940.0
2016-12-28 13:00:00,27.39,27.42,27.36,27.39,108252.0,24.9958,25.0232,24.9684,24.9958,108252.0
2016-12-28 13:30:00,27.41,27.41,27.3,27.34,56360.0,25.0141,25.0141,24.9137,24.9502,56360.0
2016-12-28 14:00:00,27.34,27.38,27.25,27.29,249980.0,24.9502,24.9867,24.868,24.9045,249980.0
2016-12-28 14:30:00,27.32,27.33,27.23,27.31,95968.0,24.9319,24.941,24.8498,24.9228,95968.0
2016-12-28 15:00:00,27.31,27.36,27.3,27.3,177016.0,24.9228,24.9684,24.9137,24.9137,177016.0
2016-12-28 15:30:00,27.3,27.31,27.2,27.25,304136.0,24.9137,24.9228,24.8224,24.868,304136.0
2016-12-29 09:30:00,27.28,27.42,27.25,27.31,362296.0,24.8954,25.0232,24.868,24.9228,362296.0
2016-12-29 10:00:00,27.31,27.37,27.27,27.35,160372.0,24.9228,24.9776,24.8863,24.9593,160372.0
2016-12-29 10:30:00,27.35,27.35,27.19,27.21,180424.0,24.9593,24.9593,24.8133,24.8315,180424.0
2016-12-29 11:00:00,27.21,27.23,27.16,27.22,383800.0,24.8315,24.8498,24.7859,24.8407,383800.0
2016-12-29 11:30:00,27.21,27.23,27.11,27.15,130520.0,24.8315,24.8498,24.7403,24.7768,130520.0
2016-12-29 12:00:00,27.15,27.17,27.04,27.17,164696.0,24.7768,24.795,24.6764,24.795,164696.0
2016-12-29 12:30:00,27.17,27.21,27.14,27.16,105360.0,24.795,24.8315,24.7677,24.7859,105360.0
2016-12-29 13:00:00,27.17,27.17,27.13,27.15,178804.0,24.795,24.795,24.7585,24.7768,178804.0
2016-12-29 13:30:00,27.16,27.16,27.09,27.16,118832.0,24.7859,24.7859,24.722,24.7859,118832.0
2016-12-29 14:00:00,27.16,27.27,27.16,27.22,91772.0,24.7859,24.8863,24.7859,24.8407,91772.0
2016-12-29 14:30:00,27.22,27.24,27.16,27.2,110856.0,24.8407,24.8589,24.7859,24.8224,110856.0
2016-12-29 15:00:00,27.19,27.23,27.18,27.2,66012.0,24.8133,24.8498,24.8042,24.8224,66012.0
2016-12-29 15:30:00,27.2,27.22,27.16,27.22,708200.0,24.8224,24.8407,24.7859,24.8407,708200.0
2016-12-30 09:30:00,27.36,27.38,26.99,27.03,674952.0,24.9684,24.9867,24.6308,24.6673,674952.0
2016-12-30 10:00:00,27.0,27.05,26.93,26.95,218332.0,24.6399,24.6855,24.576,24.5943,218332.0
2016-12-30 10:30:00,26.95,27.05,26.94,27.05,84572.0,24.5943,24.6855,24.5851,24.6855,84572.0
2016-12-30 11:00:00,27.04,27.11,26.99,27.07,100688.0,24.6764,24.7403,24.6308,24.7038,100688.0
2016-12-30 11:30:00,27.07,27.15,27.06,27.08,121216.0,24.7038,24.7768,24.6946,24.7129,121216.0
2016-12-30 12:00:00,27.07,27.08,26.99,27.01,95088.0,24.7038,24.7129,24.6308,24.649,95088.0
2016-12-30 12:30:00,27.01,27.04,26.87,26.92,167692.0,24.649,24.6764,24.5213,24.5669,167692.0
2016-12-30 13:00:00,26.93,27.0,26.9,26.97,86324.0,24.576,24.6399,24.5486,24.6125,86324.0
2016-12-30 13:30:00,26.98,27.0,26.88,26.88,94404.0,24.6216,24.6399,24.5304,24.5304,94404.0
2016-12-30 14:00:00,26.88,26.9,26.78,26.78,208040.0,24.5304,24.5486,24.4391,24.4391,208040.0
2016-12-30 14:30:00,26.78,26.84,26.63,26.7,388948.0,24.4391,24.4939,24.3022,24.3661,388948.0
2016-12-30 15:00:00,26.69,26.86,26.67,26.85,396384.0,24.357,24.5121,24.3387,24.503,396384.0
2016-12-30 15:30:00,26.86,26.93,26.67,26.93,1356360.0,24.5121,24.576,24.3387,24.576,1356360.0
2017-01-03 09:30:00,27.47,27.54,27.35,27.43,698612.0,25.0688,25.1327,24.9593,25.0323,698612.0
2017-01-03 10:00:00,27.43,27.75,27.43,27.65,546468.0,25.0323,25.3243,25.0323,25.2331,546468.0
2017-01-03 10:30:00,27.63,27.67,27.31,27.34,334084.0,25.2148,25.2513,24.9228,24.9502,334084.0
2017-01-03 11:00:00,27.31,27.34,27.21,27.25,357036.0,24.9228,24.9502,24.8315,24.868,357036.0
2017-01-03 11:30:00,27.27,27.3,27.05,27.19,226980.0,24.8863,24.9137,24.6855,24.8133,226980.0
2017-01-03 12:00:00,27.23,27.24,27.13,27.18,113780.0,24.8498,24.8589,24.7585,24.8042,113780.0
2017-01-03 12:30:00,27.15,27.21,27.06,27.17,90740.0,24.7768,24.8315,24.6946,24.795,90740.0
2017-01-03 13:00:00,27.16,27.21,27.1,27.21,46628.0,24.7859,24.8315,24.7312,24.8315,46628.0
2017-01-03 13:30:00,27.21,27.22,27.07,27.09,55104.0,24.8315,24.8407,24.7038,24.722,55104.0
2017-01-03 14:00:00,27.12,27.18,27.12,27.13,52960.0,24.7494,24.8042,24.7494,24.7585,52960.0
2017-01-03 14:30:00,27.11,27.23,27.1,27.21,77724.0,24.7403,24.8498,24.7312,24.8315,77724.0
2017-01-03 15:00:00,27.23,27.29,27.17,27.22,168888.0,24.8498,24.9045,24.795,24.8407,168888.0
2017-01-03 15:30:00,27.21,27.5,27.18,27.5,439444.0,24.8315,25.0962,24.8042,25.0962,439444.0
2017-01-04 09:30:00,27.66,27.93,27.65,27.8,759592.0,25.2422,25.4886,25.2331,25.37,759592.0
2017-01-04 10:00:00,27.85,27.89,27.72,27.72,160836.0,25.4156,25.4521,25.297,25.297,160836.0
2017-01-04 10:30:00,27.72,27.85,27.72,27.84,114504.0,25.297,25.4156,25.297,25.4065,114504.0
2017-01-04 11:00:00,27.85,27.89,27.83,27.89,93316.0,25.4156,25.4521,25.3973,25.4521,93316.0
2017-01-04 11:30:00,27.89,27.97,27.89,27.95,183944.0,25.4521,25.5251,25.4521,25.5069,183944.0
2017-01-04 12:00:00,27.96,27.99,27.92,27.93,131300.0,25.516,25.5434,25.4795,25.4886,131300.0
2017-01-04 12:30:00,27.93,27.96,27.92,27.95,70472.0,25.4886,25.516,25.4795,25.5069,70472.0
2017-01-04 13:00:00,27.94,27.94,27.91,27.94,44020.0,25.4977,25.4977,25.4703,25.4977,44020.0
2017-01-04 13:30:00,27.93,27.96,27.93,27.94,324424.0,25.4886,25.516,25.4886,25.4977,324424.0
2017-01-04 14:00:00,27.93,28.06,27.91,28.01,486284.0,25.4886,25.6072,25.4703,25.5616,486284.0
2017-01-04 14:30:00,28.01,28.04,27.95,27.99,181048.0,25.5616,25.589,25.5069,25.5434,181048.0
2017-01-04 15:00:00,27.98,28.03,27.97,28.02,118372.0,25.5342,25.5799,25.5251,25.5707,118372.0
2017-01-04 15:30:00,28.01,28.08,27.93,27.99,573604.0,25.5616,25.6255,25.4886,25.5434,573604.0
2017-01-05 09:30:00,27.91,28.01,27.85,27.95,292276.0,25.4703,25.5616,25.4156,25.5069,292276.0
2017-01-05 10:00:00,27.94,28.02,27.93,28.0,156152.0,25.4977,25.5707,25.4886,25.5525,156152.0
2017-01-05 10:30:00,28.0,28.0,27.87,27.94,133408.0,25.5525,25.5525,25.4338,25.4977,133408.0
2017-01-05 11:00:00,27.92,27.94,27.71,27.78,325464.0,25.4795,25.4977,25.2878,25.3517,325464.0
2017-01-05 11:30:00,27.78,27.79,27.61,27.7,215112.0,25.3517,25.3608,25.1966,25.2787,215112.0
2017-01-05 12:00:00,27.7,27.79,27.66,27.77,117724.0,25.2787,25.3608,25.2422,25.3426,117724.0
2017-01-05 12:30:00,27.76,27.81,27.72,27.78,116288.0,25.3335,25.3791,25.297,25.3517,116288.0
2017-01-05 13:00:00,27.78,27.86,27.76,27.8,100252.0,25.3517,25.4247,25.3335,25.37,100252.0
2017-01-05 13:30:00,27.8,27.84,27.78,27.81,40648.0,25.37,25.4065,25.3517,25.3791,40648.0
2017-01-05 14:00:00,27.82,27.91,27.82,27.88,143280.0,25.3882,25.4703,25.3882,25.443,143280.0
2017-01-05 14:30:00,27.86,27.86,27.81,27.81,87132.0,25.4247,25.4247,25.3791,25.3791,87132.0
2017-01-05 15:00:00,27.81,27.93,27.81,27.93,97424.0,25.3791,25.4886,25.3791,25.4886,97424.0
2017-01-05 15:30:00,27.91,27.98,27.87,27.93,828480.0,25.4703,25.5342,25.4338,25.4886,828480.0
2017-01-06 09:30:00,27.99,28.04,27.77,27.95,358476.0,25.5434,25.589,25.3426,25.5069,358476.0
2017-01-06 10:00:00,27.95,28.04,27.93,27.97,234412.0,25.5069,25.589,25.4886,25.5251,234412.0
2017-01-06 10:30:00,27.97,28.06,27.88,28.02,206588.0,25.5251,25.6072,25.443,25.5707,206588.0
2017-01-06 11:00:00,28.02,28.17,28.0,28.16,387720.0,25.5707,25.7076,25.5525,25.6985,387720.0
2017-01-06 11:30:00,28.17,28.33,28.14,28.28,554196.0,25.7076,25.8536,25.6802,25.808,554196.0
2017-01-06 12:00:00,28.27,28.34,28.24,28.33,145652.0,25.7989,25.8628,25.7715,25.8536,145652.0
2017-01-06 12:30:00,28.35,28.43,28.35,28.41,207900.0,25.8719,25.9449,25.8719,25.9266,207900.0
2017-01-06 13:00:00,28.42,28.42,28.3,28.32,85388.0,25.9358,25.9358,25.8263,25.8445,85388.0
2017-01-06 13:30:00,28.33,28.41,28.33,28.35,30032.0,25.8536,25.9266,25.8536,25.8719,30032.0
2017-01-06 14:00:00,28.36,28.44,28.34,28.35,215180.0,25.881,25.954,25.8628,25.8719,215180.0
2017-01-06 14:30:00,28.35,28.38,28.31,28.32,87380.0,25.8719,25.8993,25.8354,25.8445,87380.0
2017-01-06 15:00:00,28.33,28.38,28.3,28.3,148796.0,25.8536,25.8993,25.8263,25.8263,148796.0
2017-01-06 15:30:00,28.3,28.38,28.23,28.25,439552.0,25.8263,25.8993,25.7624,25.7806,439552.0
2017-01-09 09:30:00,28.13,28.13,27.95,28.05,329992.0,25.6711,25.6711,25.5069,25.5981,329992.0
2017-01-09 10:00:00,28.04,28.08,27.97,28.06,212012.0,25.589,25.6255,25.5251,25.6072,212012.0
2017-01-09 10:30:00,28.06,28.17,28.04,28.16,175988.0,25.6072,25.7076,25.589,25.6985,175988.0
2017-01-09 11:00:00,28.15,28.19,28.11,28.15,86020.0,25.6894,25.7259,25.6529,25.6894,86020.0
2017-01-09 11:30:00,28.13,28.14,28.06,28.1,184772.0,25.6711,25.6802,25.6072,25.6437,184772.0
2017-01-09 12:00:00,28.1,28.14,28.05,28.12,74812.0,25.6437,25.6802,25.5981,25.662,74812.0
2017-01-09 12:30:00,28.11,28.17,28.09,28.15,36736.0,25.6529,25.7076,25.6346,25.6894,36736.0
2017-01-09 13:00:00,28.15,28.15,28.05,28.05,46072.0,25.6894,25.6894,25.5981,25.5981,46072.0
2017-01-09 13:30:00,28.07,28.09,28.04,28.08,78756.0,25.6164,25.6346,25.589,25.6255,78756.0
2017-01-09 14:00:00,28.09,28.09,27.99,28.04,169024.0,25.6346,25.6346,25.5434,25.589,169024.0
2017-01-09 14:30:00,28.02,28.02,27.96,28.01,61996.0,25.5707,25.5707,25.516,25.5616,61996.0
2017-01-09 15:00:00,28.03,28.07,27.99,28.07,132644.0,25.5799,25.6164,25.5434,25.6164,132644.0
2017-01-09 15:30:00,28.09,28.09,27.96,27.97,209936.0,25.6346,25.6346,25.516,25.5251,209936.0
2017-01-10 09:30:00,27.97,27.98,27.79,27.88,402076.0,25.5251,25.5342,25.3608,25.443,402076.0
2017-01-10 10:00:00,27.89,27.95,27.89,27.95,82488.0,25.4521,25.5069,25.4521,25.5069,82488.0
2017-01-10 10:30:00,27.95,28.08,27.95,28.03,269252.0,25.5069,25.6255,25.5069,25.5799,269252.0
2017-01-10 11:00:00,28.04,28.21,28.04,28.16,270324.0,25.589,25.7441,25.589,25.6985,270324.0
2017-01-10 11:30:00,28.17,28.27,28.16,28.22,113068.0,25.7076,25.7989,25.6985,25.7533,113068.0
2017-01-10 12:00:00,28.22,28.32,28.22,28.29,102020.0,25.7533,25.8445,25.7533,25.8171,102020.0
2017-01-10 12:30:00,28.3,28.31,28.22,28.23,43748.0,25.8263,25.8354,25.7533,25.7624,43748.0
2017-01-10 13:00:00,28.24,28.25,28.2,28.21,28460.0,25.7715,25.7806,25.735,25.7441,28460.0
2017-01-10 13:30:00,28.2,28.22,28.0,28.02,247280.0,25.735,25.7533,25.5525,25.5707,247280.0
2017-01-10 14:00:00,28.0,28.05,27.95,27.96,177924.0,25.5525,25.5981,25.5069,25.516,177924.0
2017-01-10 14:30:00,27.97,28.06,27.97,28.0,117292.0,25.5251,25.6072,25.5251,25.5525,117292.0
2017-01-10 15:00:00,28.02,28.07,28.0,28.05,73636.0,25.5707,25.6164,25.5525,25.5981,73636.0
2017-01-10 15:30:00,28.05,28.14,27.93,27.95,390072.0,25.5981,25.6802,25.4886,25.5069,390072.0
2017-01-11 09:30:00,27.93,28.09,27.89,28.07,229764.0,25.4886,25.6346,25.4521,25.6164,229764.0
2017-01-11 10:00:00,28.08,28.09,27.97,28.08,79980.0,25.6255,25.6346,25.5251,25.6255,79980.0
2017-01-11 10:30:00,28.06,28.15,27.98,28.03,168664.0,25.6072,25.6894,25.5342,25.5799,168664.0
2017-01-11 11:00:00,28.05,28.17,27.85,27.86,301192.0,25.5981,25.7076,25.4156,25.4247,301192.0
2017-01-11 11:30:00,27.85,28.04,27.64,28.03,562848.0,25.4156,25.589,25.2239,25.5799,562848.0
2017-01-11 12:00:00,28.04,28.09,27.84,27.99,424368.0,25.589,25.6346,25.4065,25.5434,424368.0
2017-01-11 12:30:00,27.97,28.0,27.73,27.87,269096.0,25.5251,25.5525,25.3061,25.4338,269096.0
2017-01-11 13:00:00,27.88,27.91,27.66,27.69,242720.0,25.443,25.4703,25.2422,25.2696,242720.0
2017-01-11 13:30:00,27.68,27.95,27.66,27.89,207372.0,25.2605,25.5069,25.2422,25.4521,207372.0
2017-01-11 14:00:00,27.92,27.99,27.91,27.95,69000.0,25.4795,25.5434,25.4703,25.5069,69000.0
2017-01-11 14:30:00,28.0,28.05,27.99,28.01,89516.0,25.5525,25.5981,25.5434,25.5616,89516.0
2017-01-11 15:00:00,28.04,28.1,28.03,28.05,62356.0,25.589,25.6437,25.5799,25.5981,62356.0
2017-01-11 15:30:00,28.06,28.17,28.06,28.17,247648.0,25.6072,25.7076,25.6072,25.7076,247648.0
2017-01-12 09:30:00,27.98,27.99,27.74,27.79,275476.0,25.5342,25.5434,25.3152,25.3608,275476.0
2017-01-12 10:00:00,27.8,27.8,27.49,27.59,594264.0,25.37,25.37,25.0871,25.1783,594264.0
2017-01-12 10:30:00,27.6,27.64,27.48,27.51,269544.0,25.1874,25.2239,25.0779,25.1053,269544.0
2017-01-12 11:00:00,27.49,27.59,27.39,27.59,251480.0,25.0871,25.1783,24.9958,25.1783,251480.0
2017-01-12 11:30:00,27.59,27.59,27.5,27.54,173340.0,25.1783,25.1783,25.0962,25.1327,173340.0
2017-01-12 12:00:00,27.53,27.75,27.52,27.72,292044.0,25.1236,25.3243,25.1144,25.297,292044.0
2017-01-12 12:30:00,27.73,27.81,27.72,27.76,123452.0,25.3061,25.3791,25.297,25.3335,123452.0
2017-01-12 13:00:00,27.77,27.86,27.74,27.81,93456.0,25.3426,25.4247,25.3152,25.3791,93456.0
2017-01-12 13:30:00,27.81,27.92,27.81,27.88,187716.0,25.3791,25.4795,25.3791,25.443,187716.0
2017-01-12 14:00:00,27.89,27.94,27.85,27.92,96232.0,25.4521,25.4977,25.4156,25.4795,96232.0
2017-01-12 14:30:00,27.92,28.02,27.92,28.0,182792.0,25.4795,25.5707,25.4795,25.5525,182792.0
2017-01-12 15:00:00,28.0,28.0,27.9,27.92,61320.0,25.5525,25.5525,25.4612,25.4795,61320.0
2017-01-12 15:30:00,27.95,28.06,27.95,27.99,365332.0,25.5069,25.6072,25.5069,25.5434,365332.0
2017-01-13 09:30:00,28.05,28.29,28.05,28.2,763640.0,25.5981,25.8171,25.5981,25.735,763640.0
2017-01-13 10:00:00,28.23,28.25,28.15,28.18,202744.0,25.7624,25.7806,25.6894,25.7167,202744.0
2017-01-13 10:30:00,28.19,28.25,28.18,28.21,99364.0,25.7259,25.7806,25.7167,25.7441,99364.0
2017-01-13 11:00:00,28.22,28.25,28.16,28.24,168516.0,25.7533,25.7806,25.6985,25.7715,168516.0
2017-01-13 11:30:00,28.24,28.27,28.18,28.24,123992.0,25.7715,25.7989,25.7167,25.7715,123992.0
2017-01-13 12:00:00,28.25,28.25,28.08,28.11,169076.0,25.7806,25.7806,25.6255,25.6529,169076.0
2017-01-13 12:30:00,28.12,28.17,28.12,28.17,58756.0,25.662,25.7076,25.662,25.7076,58756.0
2017-01-13 13:00:00,28.17,28.2,28.15,28.18,63888.0,25.7076,25.735,25.6894,25.7167,63888.0
2017-01-13 13:30:00,28.16,28.19,28.14,28.15,52948.0,25.6985,25.7259,25.6802,25.6894,52948.0
2017-01-13 14:00:00,28.13,28.16,28.03,28.03,143164.0,25.6711,25.6985,25.5799,25.5799,143164.0
2017-01-13 14:30:00,28.04,28.16,28.04,28.14,116528.0,25.589,25.6985,25.589,25.6802,116528.0
2017-01-13 15:00:00,28.14,28.14,28.1,28.13,79536.0,25.6802,25.6802,25.6437,25.6711,79536.0
2017-01-13 15:30:00,28.12,28.22,28.09,28.15,493024.0,25.662,25.7533,25.6346,25.6894,493024.0
2017-01-17 09:30:00,27.88,27.95,27.79,27.82,448120.0,25.443,25.5069,25.3608,25.3882,448120.0
2017-01-17 10:00:00,27.83,28.06,27.8,27.98,324360.0,25.3973,25.6072,25.37,25.5342,324360.0
2017-01-17 10:30:00,27.98,28.04,27.95,28.03,78412.0,25.5342,25.589,25.5069,25.5799,78412.0
2017-01-17 11:00:00,28.02,28.03,27.88,27.93,121408.0,25.5707,25.5799,25.443,25.4886,121408.0
2017-01-17 11:30:00,27.93,28.01,27.9,27.99,126456.0,25.4886,25.5616,25.4612,25.5434,126456.0
2017-01-17 12:00:00,27.98,28.02,27.91,27.97,109548.0,25.5342,25.5707,25.4703,25.5251,109548.0
2017-01-17 12:30:00,27.98,28.0,27.94,27.95,58656.0,25.5342,25.5525,25.4977,25.5069,58656.0
2017-01-17 13:00:00,27.96,28.03,27.96,28.0,69792.0,25.516,25.5799,25.516,25.5525,69792.0
2017-01-17 13:30:00,28.01,28.03,27.97,27.98,43720.0,25.5616,25.5799,25.5251,25.5342,43720.0
2017-01-17 14:00:00,27.99,28.0,27.83,27.83,136048.0,25.5434,25.5525,25.3973,25.3973,136048.0
2017-01-17 14:30:00,27.83,27.85,27.72,27.76,368172.0,25.3973,25.4156,25.297,25.3335,368172.0
2017-01-17 15:00:00,27.78,27.79,27.7,27.75,115888.0,25.3517,25.3608,25.2787,25.3243,115888.0
2017-01-17 15:30:00,27.75,27.89,27.75,27.87,227052.0,25.3243,25.4521,25.3243,25.4338,227052.0
2017-01-18 09:30:00,27.96,27.98,27.73,27.91,373156.0,25.516,25.5342,25.3061,25.4703,373156.0
2017-01-18 10:00:00,27.91,28.0,27.9,27.95,137964.0,25.4703,25.5525,25.4612,25.5069,137964.0
2017-01-18 10:30:00,27.95,28.0,27.86,27.93,108980.0,25.5069,25.5525,25.4247,25.4886,108980.0
2017-01-18 11:00:00,27.94,27.97,27.91,27.97,34880.0,25.4977,25.5251,25.4703,25.5251,34880.0
2017-01-18 11:30:00,27.98,27.98,27.83,27.86,78952.0,25.5342,25.5342,25.3973,25.4247,78952.0
2017-01-18 12:00:00,27.85,27.95,27.84,27.88,61120.0,25.4156,25.5069,25.4065,25.443,61120.0
2017-01-18 12:30:00,27.88,27.92,27.84,27.86,25084.0,25.443,25.4795,25.4065,25.4247,25084.0
2017-01-18 13:00:00,27.86,27.92,27.85,27.87,62080.0,25.4247,25.4795,25.4156,25.4338,62080.0
2017-01-18 13:30:00,27.88,27.92,27.87,27.88,129292.0,25.443,25.4795,25.4338,25.443,129292.0
2017-01-18 14:00:00,27.87,27.97,27.87,27.94,77504.0,25.4338,25.5251,25.4338,25.4977,77504.0
2017-01-18 14:30:00,27.92,27.95,27.88,27.95,42960.0,25.4795,25.5069,25.443,25.5069,42960.0
2017-01-18 15:00:00,27.95,27.98,27.91,27.94,93480.0,25.5069,25.5342,25.4703,25.4977,93480.0
2017-01-18 15:30:00,27.95,28.05,27.93,28.04,532084.0,25.5069,25.5981,25.4886,25.589,532084.0
2017-01-19 09:30:00,28.08,28.13,28.02,28.04,162468.0,25.6255,25.6711,25.5707,25.589,162468.0
2017-01-19 10:00:00,28.04,28.04,27.87,27.97,274780.0,25.589,25.589,25.4338,25.5251,274780.0
2017-01-19 10:30:00,27.96,27.96,27.9,27.91,68168.0,25.516,25.516,25.4612,25.4703,68168.0
2017-01-19 11:00:00,27.89,27.96,27.78,27.93,205936.0,25.4521,25.516,25.3517,25.4886,205936.0
2017-01-19 11:30:00,27.93,27.97,27.89,27.9,71796.0,25.4886,25.5251,25.4521,25.4612,71796.0
2017-01-19 12:00:00,27.91,27.92,27.86,27.9,84708.0,25.4703,25.4795,25.4247,25.4612,84708.0
2017-01-19 12:30:00,27.9,27.91,27.84,27.9,28516.0,25.4612,25.4703,25.4065,25.4612,28516.0
2017-01-19 13:00:00,27.88,27.91,27.81,27.82,160936.0,25.443,25.4703,25.3791,25.3882,160936.0
2017-01-19 13:30:00,27.83,27.87,27.8,27.81,118456.0,25.3973,25.4338,25.37,25.3791,118456.0
2017-01-19 14:00:00,27.81,27.82,27.54,27.69,429792.0,25.3791,25.3882,25.1327,25.2696,429792.0
2017-01-19 14:30:00,27.68,27.72,27.64,27.68,167344.0,25.2605,25.297,25.2239,25.2605,167344.0
2017-01-19 15:00:00,27.66,27.78,27.62,27.75,231216.0,25.2422,25.3517,25.2057,25.3243,231216.0
2017-01-19 15:30:00,27.74,27.79,27.69,27.74,277928.0,25.3152,25.3608,25.2696,25.3152,277928.0
2017-01-20 09:30:00,28.0,28.23,28.0,28.16,632820.0,25.5525,25.7624,25.5525,25.6985,632820.0
2017-01-20 10:00:00,28.16,28.18,28.05,28.08,185416.0,25.6985,25.7167,25.5981,25.6255,185416.0
2017-01-20 10:30:00,28.08,28.13,28.06,28.11,75072.0,25.6255,25.6711,25.6072,25.6529,75072.0
2017-01-20 11:00:00,28.13,28.15,28.07,28.07,71092.0,25.6711,25.6894,25.6164,25.6164,71092.0
2017-01-20 11:30:00,28.06,28.12,28.06,28.1,116388.0,25.6072,25.662,25.6072,25.6437,116388.0
2017-01-20 12:00:00,28.11,28.13,27.87,27.9,620204.0,25.6529,25.6711,25.4338,25.4612,620204.0
2017-01-20 12:30:00,27.89,27.93,27.78,27.88,302048.0,25.4521,25.4886,25.3517,25.443,302048.0
2017-01-20 13:00:00,27.86,27.99,27.86,27.98,118544.0,25.4247,25.5434,25.4247,25.5342,118544.0
2017-01-20 13:30:00,27.97,27.97,27.88,27.91,64884.0,25.5251,25.5251,25.443,25.4703,64884.0
2017-01-20 14:00:00,27.89,27.92,27.79,27.84,57924.0,25.4521,25.4795,25.3608,25.4065,57924.0
2017-01-20 14:30:00,27.85,27.9,27.81,27.88,116148.0,25.4156,25.4612,25.3791,25.443,116148.0
2017-01-20 15:00:00,27.9,28.0,27.84,27.84,172552.0,25.4612,25.5525,25.4065,25.4065,172552.0
2017-01-20 15:30:00,27.81,28.02,27.81,28.0,374136.0,25.3791,25.5707,25.3791,25.5525,374136.0
2017-01-23 09:30:00,27.88,28.04,27.83,27.9,672952.0,25.443,25.589,25.3973,25.4612,672952.0
2017-01-23 10:00:00,27.88,27.92,27.71,27.72,362472.0,25.443,25.4795,25.2878,25.297,362472.0
2017-01-23 10:30:00,27.71,27.72,27.6,27.66,302764.0,25.2878,25.297,25.1874,25.2422,302764.0
2017-01-23 11:00:00,27.67,27.72,27.57,27.65,199516.0,25.2513,25.297,25.1601,25.2331,199516.0
2017-01-23 11:30:00,27.66,27.67,27.48,27.56,264996.0,25.2422,25.2513,25.0779,25.1509,264996.0
2017-01-23 12:00:00,27.58,27.62,27.5,27.61,160664.0,25.1692,25.2057,25.0962,25.1966,160664.0
2017-01-23 12:30:00,27.61,27.68,27.61,27.65,125576.0,25.1966,25.2605,25.1966,25.2331,125576.0
2017-01-23 13:00:00,27.65,27.71,27.64,27.65,70988.0,25.2331,25.2878,25.2239,25.2331,70988.0
2017-01-23 13:30:00,27.65,27.83,27.65,27.7,279824.0,25.2331,25.3973,25.2331,25.2787,279824.0
2017-01-23 14:00:00,27.71,27.72,27.64,27.67,67672.0,25.2878,25.297,25.2239,25.2513,67672.0
2017-01-23 14:30:00,27.68,27.76,27.67,27.75,82540.0,25.2605,25.3335,25.2513,25.3243,82540.0
2017-01-23 15:00:00,27.75,27.8,27.7,27.77,116784.0,25.3243,25.37,25.2787,25.3426,116784.0
2017-01-23 15:30:00,27.78,27.86,27.75,27.81,426176.0,25.3517,25.4247,25.3243,25.3791,426176.0
2017-01-24 09:30:00,27.89,27.95,27.84,27.9,314992.0,25.4521,25.5069,25.4065,25.4612,314992.0
2017-01-24 10:00:00,27.91,27.98,27.85,27.93,197400.0,25.4703,25.5342,25.4156,25.4886,197400.0
2017-01-24 10:30:00,27.91,27.98,27.9,27.95,96936.0,25.4703,25.5342,25.4612,25.5069,96936.0
2017-01-24 11:00:00,27.97,28.05,27.95,28.0,189192.0,25.5251,25.5981,25.5069,25.5525,189192.0
2017-01-24 11:30:00,28.01,28.09,28.0,28.08,162228.0,25.5616,25.6346,25.5525,25.6255,162228.0
2017-01-24 12:00:00,28.07,28.18,28.07,28.17,312900.0,25.6164,25.7167,25.6164,25.7076,312900.0
2017-01-24 12:30:00,28.18,28.21,28.15,28.2,106556.0,25.7167,25.7441,25.6894,25.735,106556.0
2017-01-24 13:00:00,28.2,28.3,28.2,28.28,150048.0,25.735,25.8263,25.735,25.808,150048.0
2017-01-24 13:30:00,28.29,28.42,28.29,28.36,200280.0,25.8171,25.9358,25.8171,25.881,200280.0
2017-01-24 14:00:00,28.36,28.41,28.35,28.36,247124.0,25.881,25.9266,25.8719,25.881,247124.0
2017-01-24 14:30:00,28.38,28.43,28.37,28.42,83240.0,25.8993,25.9449,25.8901,25.9358,83240.0
2017-01-24 15:00:00,28.43,28.5,28.38,28.4,215288.0,25.9449,26.0088,25.8993,25.9175,215288.0
2017-01-24 15:30:00,28.42,28.42,28.3,28.32,256864.0,25.9358,25.9358,25.8263,25.8445,256864.0
2017-01-25 09:30:00,28.73,28.82,28.67,28.81,875012.0,26.2187,26.3008,26.1639,26.2917,875012.0
2017-01-25 10:00:00,28.81,28.88,28.79,28.79,282600.0,26.2917,26.3556,26.2734,26.2734,282600.0
2017-01-25 10:30:00,28.79,28.91,28.79,28.89,201200.0,26.2734,26.3829,26.2734,26.3647,201200.0
2017-01-25 11:00:00,28.9,28.98,28.88,28.9,133228.0,26.3738,26.4468,26.3556,26.3738,133228.0
2017-01-25 11:30:00,28.91,28.91,28.79,28.86,138988.0,26.3829,26.3829,26.2734,26.3373,138988.0
2017-01-25 12:00:00,28.86,28.89,28.83,28.88,127872.0,26.3373,26.3647,26.3099,26.3556,127872.0
2017-01-25 12:30:00,28.88,28.9,28.85,28.9,133456.0,26.3556,26.3738,26.3282,26.3738,133456.0
2017-01-25 13:00:00,28.91,28.95,28.9,28.94,84124.0,26.3829,26.4194,26.3738,26.4103,84124.0
2017-01-25 13:30:00,28.95,28.99,28.9,28.98,152064.0,26.4194,26.4559,26.3738,26.4468,152064.0
2017-01-25 14:00:00,28.99,29.03,28.97,29.02,163608.0,26.4559,26.4924,26.4377,26.4833,163608.0
2017-01-25 14:30:00,29.01,29.02,28.92,28.93,95192.0,26.4742,26.4833,26.3921,26.4012,95192.0
2017-01-25 15:00:00,28.95,28.98,28.89,28.98,165044.0,26.4194,26.4468,26.3647,26.4468,165044.0
2017-01-25 15:30:00,28.96,29.07,28.96,29.03,579096.0,26.4286,26.529,26.4286,26.4924,579096.0
2017-01-26 09:30:00,29.0,29.1,28.95,29.06,373296.0,26.4651,26.5563,26.4194,26.5198,373296.0
2017-01-26 10:00:00,29.05,29.11,28.98,28.98,332732.0,26.5107,26.5655,26.4468,26.4468,332732.0
2017-01-26 10:30:00,29.0,29.09,28.96,28.99,308516.0,26.4651,26.5472,26.4286,26.4559,308516.0
2017-01-26 11:00:00,29.0,29.04,28.95,29.0,155848.0,26.4651,26.5016,26.4194,26.4651,155848.0
2017-01-26 11:30:00,28.99,29.04,28.95,28.98,341812.0,26.4559,26.5016,26.4194,26.4468,341812.0
2017-01-26 12:00:00,28.98,29.0,28.93,28.96,70040.0,26.4468,26.4651,26.4012,26.4286,70040.0
2017-01-26 12:30:00,28.96,28.97,28.91,28.95,169324.0,26.4286,26.4377,26.3829,26.4194,169324.0
2017-01-26 13:00:00,28.94,28.98,28.86,28.91,110300.0,26.4103,26.4468,26.3373,26.3829,110300.0
2017-01-26 13:30:00,28.91,28.96,28.89,28.96,211332.0,26.3829,26.4286,26.3647,26.4286,211332.0
2017-01-26 14:00:00,28.98,29.04,28.93,29.03,242916.0,26.4468,26.5016,26.4012,26.4924,242916.0
2017-01-26 14:30:00,29.03,29.04,28.99,28.99,118396.0,26.4924,26.5016,26.4559,26.4559,118396.0
2017-01-26 15:00:00,28.98,29.0,28.93,28.96,117860.0,26.4468,26.4651,26.4012,26.4286,117860.0
2017-01-26 15:30:00,28.97,29.01,28.89,28.96,303136.0,26.4377,26.4742,26.3647,26.4286,303136.0
2017-01-27 09:30:00,29.0,29.06,28.81,28.85,404200.0,26.4651,26.5198,26.2917,26.3282,404200.0
2017-01-27 10:00:00,28.84,28.89,28.8,28.83,206712.0,26.3191,26.3647,26.2826,26.3099,206712.0
2017-01-27 10:30:00,28.83,28.89,28.77,28.78,254648.0,26.3099,26.3647,26.2552,26.2643,254648.0
2017-01-27 11:00:00,28.79,28.87,28.78,28.87,55116.0,26.2734,26.3464,26.2643,26.3464,55116.0
2017-01-27 11:30:00,28.84,28.87,28.81,28.87,67700.0,26.3191,26.3464,26.2917,26.3464,67700.0
2017-01-27 12:00:00,28.86,28.9,28.85,28.87,50648.0,26.3373,26.3738,26.3282,26.3464,50648.0
2017-01-27 12:30:00,28.87,28.87,28.81,28.86,65856.0,26.3464,26.3464,26.2917,26.3373,65856.0
2017-01-27 13:00:00,28.85,28.85,28.8,28.82,85732.0,26.3282,26.3282,26.2826,26.3008,85732.0
2017-01-27 13:30:00,28.84,28.86,28.82,28.83,88468.0,26.3191,26.3373,26.3008,26.3099,88468.0
2017-01-27 14:00:00,28.81,28.83,28.8,28.81,56620.0,26.2917,26.3099,26.2826,26.2917,56620.0
2017-01-27 14:30:00,28.83,28.84,28.81,28.82,65428.0,26.3099,26.3191,26.2917,26.3008,65428.0
2017-01-27 15:00:00,28.82,28.83,28.75,28.76,54848.0,26.3008,26.3099,26.2369,26.246,54848.0
2017-01-27 15:30:00,28.76,28.87,28.76,28.86,428124.0,26.246,26.3464,26.246,26.3373,428124.0
2017-01-30 09:30:00,28.53,28.53,28.1,28.2,1074384.0,26.0362,26.0362,25.6437,25.735,1074384.0
2017-01-30 10:00:00,28.19,28.23,27.97,28.07,544500.0,25.7259,25.7624,25.5251,25.6164,544500.0
2017-01-30 10:30:00,28.07,28.08,27.86,27.95,294696.0,25.6164,25.6255,25.4247,25.5069,294696.0
2017-01-30 11:00:00,27.93,28.1,27.92,28.0,217960.0,25.4886,25.6437,25.4795,25.5525,217960.0
2017-01-30 11:30:00,28.03,28.14,28.0,28.13,187116.0,25.5799,25.6802,25.5525,25.6711,187116.0
2017-01-30 12:00:00,28.13,28.14,28.06,28.12,206488.0,25.6711,25.6802,25.6072,25.662,206488.0
2017-01-30 12:30:00,28.09,28.09,28.02,28.05,45064.0,25.6346,25.6346,25.5707,25.5981,45064.0
2017-01-30 13:00:00,28.08,28.13,28.03,28.07,107508.0,25.6255,25.6711,25.5799,25.6164,107508.0
2017-01-30 13:30:00,28.07,28.07,27.98,28.02,214604.0,25.6164,25.6164,25.5342,25.5707,214604.0
2017-01-30 14:00:00,28.03,28.2,28.03,28.19,211560.0,25.5799,25.735,25.5799,25.7259,211560.0
2017-01-30 14:30:00,28.19,28.23,28.14,28.21,133408.0,25.7259,25.7624,25.6802,25.7441,133408.0
2017-01-30 15:00:00,28.2,28.2,28.09,28.13,130048.0,25.735,25.735,25.6346,25.6711,130048.0
2017-01-30 15:30:00,28.14,28.37,28.14,28.33,527256.0,25.6802,25.8901,25.6802,25.8536,527256.0
2017-01-31 09:30:00,28.07,28.2,28.01,28.05,340180.0,25.6164,25.735,25.5616,25.5981,340180.0
2017-01-31 10:00:00,28.04,28.09,27.9,28.0,302432.0,25.589,25.6346,25.4612,25.5525,302432.0
2017-01-31 10:30:00,28.0,28.11,27.9,27.94,172924.0,25.5525,25.6529,25.4612,25.4977,172924.0
2017-01-31 11:00:00,27.94,28.04,27.93,27.93,85856.0,25.4977,25.589,25.4886,25.4886,85856.0
2017-01-31 11:30:00,27.95,27.95,27.83,27.9,337972.0,25.5069,25.5069,25.3973,25.4612,337972.0
2017-01-31 12:00:00,27.9,28.04,27.9,28.02,150820.0,25.4612,25.589,25.4612,25.5707,150820.0
2017-01-31 12:30:00,28.03,28.06,28.0,28.02,49712.0,25.5799,25.6072,25.5525,25.5707,49712.0
2017-01-31 13:00:00,28.03,28.03,27.93,28.0,56696.0,25.5799,25.5799,25.4886,25.5525,56696.0
2017-01-31 13:30:00,28.02,28.04,27.88,27.9,116724.0,25.5707,25.589,25.443,25.4612,116724.0
2017-01-31 14:00:00,27.89,27.98,27.87,27.98,167248.0,25.4521,25.5342,25.4338,25.5342,167248.0
2017-01-31 14:30:00,27.98,28.11,27.93,28.1,171904.0,25.5342,25.6529,25.4886,25.6437,171904.0
2017-01-31 15:00:00,28.1,28.19,28.1,28.15,316928.0,25.6437,25.7259,25.6437,25.6894,316928.0
2017-01-31 15:30:00,28.16,28.3,28.16,28.29,462268.0,25.6985,25.8263,25.6985,25.8171,462268.0
2017-02-01 09:30:00,28.55,28.67,28.52,28.53,366584.0,26.0544,26.1639,26.027,26.0362,366584.0
2017-02-01 10:00:00,28.53,28.58,28.36,28.4,372740.0,26.0362,26.0818,25.881,25.9175,372740.0
2017-02-01 10:30:00,28.39,28.4,28.14,28.18,434164.0,25.9084,25.9175,25.6802,25.7167,434164.0
2017-02-01 11:00:00,28.2,28.28,28.13,28.17,311324.0,25.735,25.808,25.6711,25.7076,311324.0
2017-02-01 11:30:00,28.18,28.21,28.06,28.15,323464.0,25.7167,25.7441,25.6072,25.6894,323464.0
2017-02-01 12:00:00,28.16,28.21,28.13,28.2,123736.0,25.6985,25.7441,25.6711,25.735,123736.0
2017-02-01 12:30:00,28.2,28.26,28.2,28.23,109128.0,25.735,25.7898,25.735,25.7624,109128.0
2017-02-01 13:00:00,28.22,28.3,28.21,28.23,52336.0,25.7533,25.8263,25.7441,25.7624,52336.0
2017-02-01 13:30:00,28.23,28.26,28.13,28.2,196528.0,25.7624,25.7898,25.6711,25.735,196528.0
2017-02-01 14:00:00,28.18,28.4,28.09,28.36,556544.0,25.7167,25.9175,25.6346,25.881,556544.0
2017-02-01 14:30:00,28.35,28.36,28.13,28.22,242340.0,25.8719,25.881,25.6711,25.7533,242340.0
2017-02-01 15:00:00,28.25,28.32,28.22,28.32,78816.0,25.7806,25.8445,25.7533,25.8445,78816.0
2017-02-01 15:30:00,28.33,28.4,28.29,28.32,428360.0,25.8536,25.9175,25.8171,25.8445,428360.0
2017-02-02 09:30:00,28.16,28.24,28.01,28.21,375624.0,25.6985,25.7715,25.5616,25.7441,375624.0
2017-02-02 10:00:00,28.21,28.3,28.17,28.22,124688.0,25.7441,25.8263,25.7076,25.7533,124688.0
2017-02-02 10:30:00,28.23,28.45,28.2,28.45,123248.0,25.7624,25.9631,25.735,25.9631,123248.0
2017-02-02 11:00:00,28.45,28.48,28.37,28.37,139228.0,25.9631,25.9905,25.8901,25.8901,139228.0
2017-02-02 11:30:00,28.36,28.37,28.15,28.16,250164.0,25.881,25.8901,25.6894,25.6985,250164.0
2017-02-02 12:00:00,28.16,28.24,28.14,28.23,326464.0,25.6985,25.7715,25.6802,25.7624,326464.0
2017-02-02 12:30:00,28.24,28.37,28.23,28.33,174524.0,25.7715,25.8901,25.7624,25.8536,174524.0
2017-02-02 13:00:00,28.34,28.34,28.23,28.23,122380.0,25.8628,25.8628,25.7624,25.7624,122380.0
2017-02-02 13:30:00,28.23,28.4,28.23,28.37,198320.0,25.7624,25.9175,25.7624,25.8901,198320.0
2017-02-02 14:00:00,28.35,28.35,28.18,28.19,74304.0,25.8719,25.8719,25.7167,25.7259,74304.0
2017-02-02 14:30:00,28.18,28.23,28.14,28.2,111176.0,25.7167,25.7624,25.6802,25.735,111176.0
2017-02-02 15:00:00,28.2,28.35,28.19,28.35,186172.0,25.735,25.8719,25.7259,25.8719,186172.0
2017-02-02 15:30:00,28.36,28.38,28.3,28.35,263272.0,25.881,25.8993,25.8263,25.8719,263272.0
2017-02-03 09:30:00,28.74,28.77,28.61,28.71,353952.0,26.2278,26.2552,26.1092,26.2004,353952.0
2017-02-03 10:00:00,28.71,28.93,28.7,28.85,394900.0,26.2004,26.4012,26.1913,26.3282,394900.0
2017-02-03 10:30:00,28.86,28.96,28.81,28.91,286808.0,26.3373,26.4286,26.2917,26.3829,286808.0
2017-02-03 11:00:00,28.93,29.0,28.86,28.92,200312.0,26.4012,26.4651,26.3373,26.3921,200312.0
2017-02-03 11:30:00,28.9,28.93,28.84,28.9,209612.0,26.3738,26.4012,26.3191,26.3738,209612.0
2017-02-03 12:00:00,28.92,28.96,28.91,28.91,126588.0,26.3921,26.4286,26.3829,26.3829,126588.0
2017-02-03 12:30:00,28.93,28.95,28.92,28.93,29800.0,26.4012,26.4194,26.3921,26.4012,29800.0
2017-02-03 13:00:00,28.94,28.97,28.9,28.93,112916.0,26.4103,26.4377,26.3738,26.4012,112916.0
2017-02-03 13:30:00,28.92,28.94,28.88,28.88,111544.0,26.3921,26.4103,26.3556,26.3556,111544.0
2017-02-03 14:00:00,28.9,28.95,28.9,28.91,97208.0,26.3738,26.4194,26.3738,26.3829,97208.0
2017-02-03 14:30:00,28.92,28.97,28.92,28.93,61696.0,26.3921,26.4377,26.3921,26.4012,61696.0
2017-02-03 15:00:00,28.93,29.0,28.93,28.94,444636.0,26.4012,26.4651,26.4012,26.4103,444636.0
2017-02-03 15:30:00,28.94,29.01,28.9,28.94,712632.0,26.4103,26.4742,26.3738,26.4103,712632.0
2017-02-06 09:30:00,28.76,28.89,28.75,28.86,509032.0,26.246,26.3647,26.2369,26.3373,509032.0
2017-02-06 10:00:00,28.85,28.92,28.82,28.9,212480.0,26.3282,26.3921,26.3008,26.3738,212480.0
2017-02-06 10:30:00,28.88,28.89,28.78,28.79,193144.0,26.3556,26.3647,26.2643,26.2734,193144.0
2017-02-06 11:00:00,28.77,28.9,28.77,28.88,137376.0,26.2552,26.3738,26.2552,26.3556,137376.0
2017-02-06 11:30:00,28.88,28.89,28.79,28.83,71040.0,26.3556,26.3647,26.2734,26.3099,71040.0
2017-02-06 12:00:00,28.82,28.82,28.77,28.8,155000.0,26.3008,26.3008,26.2552,26.2826,155000.0
2017-02-06 12:30:00,28.8,28.8,28.71,28.71,145992.0,26.2826,26.2826,26.2004,26.2004,145992.0
2017-02-06 13:00:00,28.71,28.72,28.65,28.7,208460.0,26.2004,26.2095,26.1457,26.1913,208460.0
2017-02-06 13:30:00,28.69,28.74,28.64,28.73,177872.0,26.1822,26.2278,26.1365,26.2187,177872.0
2017-02-06 14:00:00,28.73,28.73,28.68,28.7,80376.0,26.2187,26.2187,26.173,26.1913,80376.0
2017-02-06 14:30:00,28.72,28.74,28.69,28.72,64032.0,26.2095,26.2278,26.1822,26.2095,64032.0
2017-02-06 15:00:00,28.72,28.76,28.72,28.74,79836.0,26.2095,26.246,26.2095,26.2278,79836.0
2017-02-06 15:30:00,28.74,28.78,28.71,28.78,97100.0,26.2278,26.2643,26.2004,26.2643,97100.0
2017-02-07 09:30:00,28.94,29.05,28.88,28.98,353052.0,26.4103,26.5107,26.3556,26.4468,353052.0
2017-02-07 10:00:00,28.99,29.03,28.95,28.98,150184.0,26.4559,26.4924,26.4194,26.4468,150184.0
2017-02-07 10:30:00,28.99,29.02,28.94,28.97,66624.0,26.4559,26.4833,26.4103,26.4377,66624.0
2017-02-07 11:00:00,28.99,29.04,28.83,28.85,401304.0,26.4559,26.5016,26.3099,26.3282,401304.0
2017-02-07 11:30:00,28.86,28.92,28.86,28.89,79976.0,26.3373,26.3921,26.3373,26.3647,79976.0
2017-02-07 12:00:00,28.9,28.95,28.78,28.79,101080.0,26.3738,26.4194,26.2643,26.2734,101080.0
2017-02-07 12:30:00,28.77,28.83,28.7,28.74,184276.0,26.2552,26.3099,26.1913,26.2278,184276.0
2017-02-07 13:00:00,28.72,28.8,28.7,28.79,163804.0,26.2095,26.2826,26.1913,26.2734,163804.0
2017-02-07 13:30:00,28.78,28.85,28.78,28.81,148800.0,26.2643,26.3282,26.2643,26.2917,148800.0
2017-02-07 14:00:00,28.82,28.83,28.75,28.77,60132.0,26.3008,26.3099,26.2369,26.2552,60132.0
2017-02-07 14:30:00,28.79,28.82,28.77,28.81,52412.0,26.2734,26.3008,26.2552,26.2917,52412.0
2017-02-07 15:00:00,28.83,28.86,28.78,28.8,104576.0,26.3099,26.3373,26.2643,26.2826,104576.0
2017-02-07 15:30:00,28.79,28.79,28.73,28.79,184012.0,26.2734,26.2734,26.2187,26.2734,184012.0
2017-02-08 09:30:00,28.65,28.67,28.55,28.63,229792.0,26.1457,26.1639,26.0544,26.1274,229792.0
2017-02-08 10:00:00,28.61,28.73,28.6,28.68,242124.0,26.1092,26.2187,26.1,26.173,242124.0
2017-02-08 10:30:00,28.68,28.82,28.63,28.79,190256.0,26.173,26.3008,26.1274,26.2734,190256.0
2017-02-08 11:00:00,28.81,28.89,28.79,28.84,138880.0,26.2917,26.3647,26.2734,26.3191,138880.0
2017-02-08 11:30:00,28.83,28.86,28.74,28.75,119328.0,26.3099,26.3373,26.2278,26.2369,119328.0
2017-02-08 12:00:00,28.76,28.84,28.76,28.8,50136.0,26.246,26.3191,26.246,26.2826,50136.0
2017-02-08 12:30:00,28.78,28.78,28.74,28.78,22360.0,26.2643,26.2643,26.2278,26.2643,22360.0
2017-02-08 13:00:00,28.8,28.86,28.8,28.84,29800.0,26.2826,26.3373,26.2826,26.3191,29800.0
2017-02-08 13:30:00,28.87,28.9,28.84,28.89,53484.0,26.3464,26.3738,26.3191,26.3647,53484.0
2017-02-08 14:00:00,28.89,28.9,28.84,28.87,49328.0,26.3647,26.3738,26.3191,26.3464,49328.0
2017-02-08 14:30:00,28.87,28.91,28.87,28.88,41008.0,26.3464,26.3829,26.3464,26.3556,41008.0
2017-02-08 15:00:00,28.85,28.92,28.82,28.92,55972.0,26.3282,26.3921,26.3008,26.3921,55972.0
2017-02-08 15:30:00,28.92,28.94,28.87,28.89,198656.0,26.3921,26.4103,26.3464,26.3647,198656.0
2017-02-09 09:30:00,29.01,29.1,29.0,29.09,365776.0,26.4742,26.5563,26.4651,26.5472,365776.0
2017-02-09 10:00:00,29.1,29.24,29.07,29.24,315576.0,26.5563,26.6841,26.529,26.6841,315576.0
2017-02-09 10:30:00,29.25,29.37,29.22,29.36,312704.0,26.6932,26.8027,26.6658,26.7936,312704.0
2017-02-09 11:00:00,29.35,29.47,29.33,29.47,139612.0,26.7845,26.894,26.7662,26.894,139612.0
2017-02-09 11:30:00,29.48,29.48,29.4,29.42,91408.0,26.9031,26.9031,26.8301,26.8484,91408.0
2017-02-09 12:00:00,29.41,29.47,29.37,29.37,172904.0,26.8392,26.894,26.8027,26.8027,172904.0
2017-02-09 12:30:00,29.4,29.4,29.34,29.38,74496.0,26.8301,26.8301,26.7753,26.8119,74496.0
2017-02-09 13:00:00,29.38,29.43,29.37,29.43,115360.0,26.8119,26.8575,26.8027,26.8575,115360.0
2017-02-09 13:30:00,29.43,29.45,29.39,29.45,99976.0,26.8575,26.8757,26.821,26.8757,99976.0
2017-02-09 14:00:00,29.45,29.48,29.44,29.47,117488.0,26.8757,26.9031,26.8666,26.894,117488.0
2017-02-09 14:30:00,29.46,29.53,29.45,29.52,175264.0,26.8849,26.9487,26.8757,26.9396,175264.0
2017-02-09 15:00:00,29.51,29.53,29.45,29.46,77528.0,26.9305,26.9487,26.8757,26.8849,77528.0
2017-02-09 15:30:00,29.46,29.46,29.38,29.39,243260.0,26.8849,26.8849,26.8119,26.821,243260.0
2017-02-10 09:30:00,29.55,29.63,29.52,29.58,346484.0,26.967,27.04,26.9396,26.9944,346484.0
2017-02-10 10:00:00,29.58,29.6,29.53,29.59,115352.0,26.9944,27.0126,26.9487,27.0035,115352.0
2017-02-10 10:30:00,29.59,29.69,29.58,29.64,192980.0,27.0035,27.0948,26.9944,27.0491,192980.0
2017-02-10 11:00:00,29.63,29.65,29.59,29.6,196364.0,27.04,27.0583,27.0035,27.0126,196364.0
2017-02-10 11:30:00,29.6,29.64,29.58,29.63,81536.0,27.0126,27.0491,26.9944,27.04,81536.0
2017-02-10 12:00:00,29.65,29.7,29.63,29.7,234920.0,27.0583,27.1039,27.04,27.1039,234920.0
2017-02-10 12:30:00,29.7,29.75,29.7,29.73,317748.0,27.1039,27.1495,27.1039,27.1313,317748.0
2017-02-10 13:00:00,29.73,29.8,29.73,29.75,97584.0,27.1313,27.1951,27.1313,27.1495,97584.0
2017-02-10 13:30:00,29.77,29.84,29.75,29.79,143004.0,27.1678,27.2316,27.1495,27.186,143004.0
2017-02-10 14:00:00,29.78,29.81,29.75,29.77,32296.0,27.1769,27.2043,27.1495,27.1678,32296.0
2017-02-10 14:30:00,29.78,29.78,29.7,29.71,101096.0,27.1769,27.1769,27.1039,27.113,101096.0
2017-02-10 15:00:00,29.72,29.77,29.71,29.73,83660.0,27.1221,27.1678,27.113,27.1313,83660.0
2017-02-10 15:30:00,29.75,29.79,29.72,29.73,188732.0,27.1495,27.186,27.1221,27.1313,188732.0
2017-02-13 09:30:00,29.98,30.1,29.97,30.05,446584.0,27.3594,27.4689,27.3503,27.4233,446584.0
2017-02-13 10:00:00,30.05,30.13,30.04,30.09,259380.0,27.4233,27.4963,27.4142,27.4598,259380.0
2017-02-13 10:30:00,30.11,30.13,30.05,30.12,125824.0,27.478,27.4963,27.4233,27.4872,125824.0
2017-02-13 11:00:00,30.13,30.18,30.06,30.16,114016.0,27.4963,27.5419,27.4324,27.5237,114016.0
2017-02-13 11:30:00,30.16,30.17,30.08,30.1,68452.0,27.5237,27.5328,27.4507,27.4689,68452.0
2017-02-13 12:00:00,30.09,30.15,30.09,30.14,57916.0,27.4598,27.5145,27.4598,27.5054,57916.0
2017-02-13 12:30:00,30.15,30.22,30.15,30.21,137728.0,27.5145,27.5784,27.5145,27.5693,137728.0
2017-02-13 13:00:00,30.21,30.32,30.19,30.32,286164.0,27.5693,27.6697,27.5511,27.6697,286164.0
2017-02-13 13:30:00,30.32,30.34,30.28,30.28,167232.0,27.6697,27.6879,27.6332,27.6332,167232.0
2017-02-13 14:00:00,30.29,30.32,30.26,30.29,85152.0,27.6423,27.6697,27.6149,27.6423,85152.0
2017-02-13 14:30:00,30.27,30.28,30.22,30.22,118680.0,27.6241,27.6332,27.5784,27.5784,118680.0
2017-02-13 15:00:00,30.22,30.26,30.2,30.23,124800.0,27.5784,27.6149,27.5602,27.5876,124800.0
2017-02-13 15:30:00,30.22,30.26,30.18,30.21,357912.0,27.5784,27.6149,27.5419,27.5693,357912.0
2017-02-14 09:30:00,30.16,30.23,30.09,30.11,270944.0,27.5237,27.5876,27.4598,27.478,270944.0
2017-02-14 10:00:00,30.1,30.19,30.03,30.11,295360.0,27.4689,27.5511,27.405,27.478,295360.0
2017-02-14 10:30:00,30.11,30.15,29.99,30.12,130780.0,27.478,27.5145,27.3685,27.4872,130780.0
2017-02-14 11:00:00,30.11,30.18,30.0,30.18,104252.0,27.478,27.5419,27.3777,27.5419,104252.0
2017-02-14 11:30:00,30.18,30.25,30.15,30.22,43772.0,27.5419,27.6058,27.5145,27.5784,43772.0
2017-02-14 12:00:00,30.23,30.26,30.21,30.24,184500.0,27.5876,27.6149,27.5693,27.5967,184500.0
2017-02-14 12:30:00,30.24,30.41,30.24,30.39,155328.0,27.5967,27.7518,27.5967,27.7336,155328.0
2017-02-14 13:00:00,30.38,30.48,30.38,30.47,180004.0,27.7244,27.8157,27.7244,27.8066,180004.0
2017-02-14 13:30:00,30.47,30.52,30.43,30.5,105500.0,27.8066,27.8522,27.7701,27.834,105500.0
2017-02-14 14:00:00,30.49,30.58,30.48,30.52,83400.0,27.8248,27.907,27.8157,27.8522,83400.0
2017-02-14 14:30:00,30.51,30.52,30.44,30.45,112932.0,27.8431,27.8522,27.7792,27.7883,112932.0
2017-02-14 15:00:00,30.47,30.5,30.45,30.5,57680.0,27.8066,27.834,27.7883,27.834,57680.0
2017-02-14 15:30:00,30.49,30.6,30.47,30.6,236140.0,27.8248,27.9252,27.8066,27.9252,236140.0
2017-02-15 09:30:00,30.5,30.63,30.48,30.62,339016.0,27.834,27.9526,27.8157,27.9435,339016.0
2017-02-15 10:00:00,30.62,30.65,30.53,30.63,213248.0,27.9435,27.9708,27.8613,27.9526,213248.0
2017-02-15 10:30:00,30.63,30.77,30.62,30.76,162232.0,27.9526,28.0804,27.9435,28.0712,162232.0
2017-02-15 11:00:00,30.75,30.89,30.75,30.85,197728.0,28.0621,28.1899,28.0621,28.1534,197728.0
2017-02-15 11:30:00,30.87,30.88,30.67,30.75,235648.0,28.1716,28.1807,27.9891,28.0621,235648.0
2017-02-15 12:00:00,30.77,30.8,30.71,30.78,96020.0,28.0804,28.1077,28.0256,28.0895,96020.0
2017-02-15 12:30:00,30.79,30.86,30.78,30.84,100216.0,28.0986,28.1625,28.0895,28.1442,100216.0
2017-02-15 13:00:00,30.83,30.88,30.77,30.85,80744.0,28.1351,28.1807,28.0804,28.1534,80744.0
2017-02-15 13:30:00,30.86,31.0,30.83,30.93,150180.0,28.1625,28.2902,28.1351,28.2264,150180.0
2017-02-15 14:00:00,30.94,30.99,30.92,30.98,54968.0,28.2355,28.2811,28.2172,28.272,54968.0
2017-02-15 14:30:00,30.98,31.03,30.96,31.03,140396.0,28.272,28.3176,28.2537,28.3176,140396.0
2017-02-15 15:00:00,31.03,31.15,31.0,31.1,203572.0,28.3176,28.4271,28.2902,28.3815,203572.0
2017-02-15 15:30:00,31.1,31.11,31.02,31.05,304948.0,28.3815,28.3906,28.3085,28.3359,304948.0
2017-02-16 09:30:00,31.07,31.16,30.91,30.97,406516.0,28.3541,28.4363,28.2081,28.2629,406516.0
2017-02-16 10:00:00,30.97,31.0,30.89,30.94,376496.0,28.2629,28.2902,28.1899,28.2355,376496.0
2017-02-16 10:30:00,30.95,31.08,30.71,30.81,410620.0,28.2446,28.3633,28.0256,28.1169,410620.0
2017-02-16 11:00:00,30.82,30.84,30.65,30.84,232404.0,28.126,28.1442,27.9708,28.1442,232404.0
2017-02-16 11:30:00,30.82,30.9,30.79,30.89,262372.0,28.126,28.199,28.0986,28.1899,262372.0
2017-02-16 12:00:00,30.91,30.93,30.81,30.88,68076.0,28.2081,28.2264,28.1169,28.1807,68076.0
2017-02-16 12:30:00,30.87,30.98,30.86,30.89,68228.0,28.1716,28.272,28.1625,28.1899,68228.0
2017-02-16 13:00:00,30.88,30.88,30.79,30.83,109316.0,28.1807,28.1807,28.0986,28.1351,109316.0
2017-02-16 13:30:00,30.84,30.86,30.78,30.84,85400.0,28.1442,28.1625,28.0895,28.1442,85400.0
2017-02-16 14:00:00,30.85,30.88,30.74,30.79,199624.0,28.1534,28.1807,28.053,28.0986,199624.0
2017-02-16 14:30:00,30.78,30.86,30.75,30.86,63088.0,28.0895,28.1625,28.0621,28.1625,63088.0
2017-02-16 15:00:00,30.85,30.92,30.85,30.9,79540.0,28.1534,28.2172,28.1534,28.199,79540.0
2017-02-16 15:30:00,30.9,31.0,30.89,31.0,608320.0,28.199,28.2902,28.1899,28.2902,608320.0
2017-02-17 09:30:00,30.67,30.86,30.67,30.81,428944.0,27.9891,28.1625,27.9891,28.1169,428944.0
2017-02-17 10:00:00,30.8,30.89,30.78,30.85,208416.0,28.1077,28.1899,28.0895,28.1534,208416.0
2017-02-17 10:30:00,30.85,30.86,30.77,30.8,120148.0,28.1534,28.1625,28.0804,28.1077,120148.0
2017-02-17 11:00:00,30.76,30.83,30.68,30.71,173848.0,28.0712,28.1351,27.9982,28.0256,173848.0
2017-02-17 11:30:00,30.75,30.82,30.74,30.8,96088.0,28.0621,28.126,28.053,28.1077,96088.0
2017-02-17 12:00:00,30.79,30.86,30.77,30.85,87152.0,28.0986,28.1625,28.0804,28.1534,87152.0
2017-02-17 12:30:00,30.84,30.85,30.81,30.85,65032.0,28.1442,28.1534,28.1169,28.1534,65032.0
2017-02-17 13:00:00,30.85,30.85,30.79,30.82,62420.0,28.1534,28.1534,28.0986,28.126,62420.0
2017-02-17 13:30:00,30.84,30.86,30.83,30.84,54636.0,28.1442,28.1625,28.1351,28.1442,54636.0
2017-02-17 14:00:00,30.83,30.92,30.83,30.91,104364.0,28.1351,28.2172,28.1351,28.2081,104364.0
2017-02-17 14:30:00,30.91,30.97,30.91,30.92,65748.0,28.2081,28.2629,28.2081,28.2172,65748.0
2017-02-17 15:00:00,30.92,31.0,30.92,30.99,140028.0,28.2172,28.2902,28.2172,28.2811,140028.0
2017-02-17 15:30:00,30.99,31.11,30.97,31.11,410144.0,28.2811,28.3906,28.2629,28.3906,410144.0
2017-02-21 09:30:00,31.3,31.54,31.29,31.51,536912.0,28.564,28.783,28.5549,28.7557,536912.0
2017-02-21 10:00:00,31.52,31.68,31.51,31.66,285404.0,28.7648,28.9108,28.7557,28.8926,285404.0
2017-02-21 10:30:00,31.66,31.73,31.61,31.65,116824.0,28.8926,28.9564,28.8469,28.8834,116824.0
2017-02-21 11:00:00,31.63,31.65,31.48,31.48,168464.0,28.8652,28.8834,28.7283,28.7283,168464.0
2017-02-21 11:30:00,31.48,31.53,31.41,31.52,241784.0,28.7283,28.7739,28.6644,28.7648,241784.0
2017-02-21 12:00:00,31.53,31.59,31.5,31.58,87072.0,28.7739,28.8287,28.7465,28.8195,87072.0
2017-02-21 12:30:00,31.57,31.58,31.51,31.53,52424.0,28.8104,28.8195,28.7557,28.7739,52424.0
2017-02-21 13:00:00,31.51,31.56,31.49,31.56,124564.0,28.7557,28.8013,28.7374,28.8013,124564.0
2017-02-21 13:30:00,31.55,31.55,31.46,31.5,95968.0,28.7922,28.7922,28.71,28.7465,95968.0
2017-02-21 14:00:00,31.5,31.61,31.49,31.6,149972.0,28.7465,28.8469,28.7374,28.8378,149972.0
2017-02-21 14:30:00,31.6,31.66,31.58,31.63,101244.0,28.8378,28.8926,28.8195,28.8652,101244.0
2017-02-21 15:00:00,31.63,31.71,31.6,31.71,139724.0,28.8652,28.9382,28.8378,28.9382,139724.0
2017-02-21 15:30:00,31.71,31.75,31.65,31.66,318824.0,28.9382,28.9747,28.8834,28.8926,318824.0
2017-02-22 09:30:00,31.49,31.54,31.41,31.47,288512.0,28.7374,28.783,28.6644,28.7192,288512.0
2017-02-22 10:00:00,31.49,31.61,31.46,31.59,215848.0,28.7374,28.8469,28.71,28.8287,215848.0
2017-02-22 10:30:00,31.6,31.69,31.58,31.59,159996.0,28.8378,28.9199,28.8195,28.8287,159996.0
2017-02-22 11:00:00,31.58,31.59,31.5,31.58,82028.0,28.8195,28.8287,28.7465,28.8195,82028.0
2017-02-22 11:30:00,31.57,31.59,31.52,31.53,61552.0,28.8104,28.8287,28.7648,28.7739,61552.0
2017-02-22 12:00:00,31.51,31.59,31.51,31.58,65852.0,28.7557,28.8287,28.7557,28.8195,65852.0
2017-02-22 12:30:00,31.57,31.61,31.56,31.61,48860.0,28.8104,28.8469,28.8013,28.8469,48860.0
2017-02-22 13:00:00,31.62,31.66,31.61,31.65,52660.0,28.8561,28.8926,28.8469,28.8834,52660.0
2017-02-22 13:30:00,31.66,31.67,31.63,31.65,59092.0,28.8926,28.9017,28.8652,28.8834,59092.0
2017-02-22 14:00:00,31.64,31.67,31.48,31.63,257772.0,28.8743,28.9017,28.7283,28.8652,257772.0
2017-02-22 14:30:00,31.62,31.62,31.52,31.55,111604.0,28.8561,28.8561,28.7648,28.7922,111604.0
2017-02-22 15:00:00,31.55,31.64,31.53,31.63,193648.0,28.7922,28.8743,28.7739,28.8652,193648.0
2017-02-22 15:30:00,31.63,31.65,31.55,31.59,480620.0,28.8652,28.8834,28.7922,28.8287,480620.0
2017-02-23 09:30:00,31.85,31.85,31.69,31.75,411624.0,29.0659,29.0659,28.9199,28.9747,411624.0
2017-02-23 10:00:00,31.76,31.76,31.5,31.54,584936.0,28.9838,28.9838,28.7465,28.783,584936.0
2017-02-23 10:30:00,31.54,31.6,31.38,31.43,341724.0,28.783,28.8378,28.637,28.6827,341724.0
2017-02-23 11:00:00,31.45,31.5,31.3,31.39,472380.0,28.7009,28.7465,28.564,28.6462,472380.0
2017-02-23 11:30:00,31.41,31.56,31.41,31.49,143524.0,28.6644,28.8013,28.6644,28.7374,143524.0
2017-02-23 12:00:00,31.48,31.66,31.48,31.63,240972.0,28.7283,28.8926,28.7283,28.8652,240972.0
2017-02-23 12:30:00,31.63,31.71,31.61,31.61,116240.0,28.8652,28.9382,28.8469,28.8469,116240.0
2017-02-23 13:00:00,31.63,31.65,31.57,31.58,69820.0,28.8652,28.8834,28.8104,28.8195,69820.0
2017-02-23 13:30:00,31.58,31.65,31.55,31.65,235088.0,28.8195,28.8834,28.7922,28.8834,235088.0
2017-02-23 14:00:00,31.64,31.68,31.62,31.68,95712.0,28.8743,28.9108,28.8561,28.9108,95712.0
2017-02-23 14:30:00,31.67,31.74,31.65,31.71,124184.0,28.9017,28.9656,28.8834,28.9382,124184.0
2017-02-23 15:00:00,31.72,31.75,31.65,31.65,163796.0,28.9473,28.9747,28.8834,28.8834,163796.0
2017-02-23 15:30:00,31.66,31.67,31.57,31.65,289816.0,28.8926,28.9017,28.8104,28.8834,289816.0
2017-02-24 09:30:00,31.23,31.44,31.23,31.42,510544.0,28.5001,28.6918,28.5001,28.6735,510544.0
2017-02-24 10:00:00,31.46,31.51,31.31,31.35,209596.0,28.71,28.7557,28.5731,28.6097,209596.0
2017-02-24 10:30:00,31.34,31.48,31.33,31.48,106940.0,28.6005,28.7283,28.5914,28.7283,106940.0
2017-02-24 11:00:00,31.45,31.55,31.44,31.49,79052.0,28.7009,28.7922,28.6918,28.7374,79052.0
2017-02-24 11:30:00,31.49,31.5,31.39,31.41,87760.0,28.7374,28.7465,28.6462,28.6644,87760.0
2017-02-24 12:00:00,31.4,31.54,31.4,31.52,180852.0,28.6553,28.783,28.6553,28.7648,180852.0
2017-02-24 12:30:00,31.51,31.55,31.48,31.52,100068.0,28.7557,28.7922,28.7283,28.7648,100068.0
2017-02-24 13:00:00,31.51,31.51,31.41,31.42,91028.0,28.7557,28.7557,28.6644,28.6735,91028.0
2017-02-24 13:30:00,31.42,31.48,31.4,31.47,76040.0,28.6735,28.7283,28.6553,28.7192,76040.0
2017-02-24 14:00:00,31.49,31.5,31.45,31.48,77992.0,28.7374,28.7465,28.7009,28.7283,77992.0
2017-02-24 14:30:00,31.49,31.52,31.48,31.48,35200.0,28.7374,28.7648,28.7283,28.7283,35200.0
2017-02-24 15:00:00,31.47,31.56,31.43,31.56,121904.0,28.7192,28.8013,28.6827,28.8013,121904.0
2017-02-24 15:30:00,31.56,31.78,31.56,31.78,344392.0,28.8013,29.0021,28.8013,29.0021,344392.0
2017-02-27 09:30:00,31.74,31.79,31.6,31.79,264220.0,28.9656,29.0112,28.8378,29.0112,264220.0
2017-02-27 10:00:00,31.75,31.86,31.64,31.86,197484.0,28.9747,29.0751,28.8743,29.0751,197484.0
2017-02-27 10:30:00,31.85,31.9,31.8,31.8,174848.0,29.0659,29.1116,29.0203,29.0203,174848.0
2017-02-27 11:00:00,31.82,31.87,31.77,31.79,89788.0,29.0386,29.0842,28.9929,29.0112,89788.0
2017-02-27 11:30:00,31.79,31.81,31.72,31.73,580192.0,29.0112,29.0294,28.9473,28.9564,580192.0
2017-02-27 12:00:00,31.72,31.81,31.7,31.79,391176.0,28.9473,29.0294,28.9291,29.0112,391176.0
2017-02-27 12:30:00,31.8,31.8,31.75,31.76,33436.0,29.0203,29.0203,28.9747,28.9838,33436.0
2017-02-27 13:00:00,31.77,31.85,31.75,31.83,64796.0,28.9929,29.0659,28.9747,29.0477,64796.0
2017-02-27 13:30:00,31.86,31.88,31.85,31.86,49940.0,29.0751,29.0933,29.0659,29.0751,49940.0
2017-02-27 14:00:00,31.86,31.92,31.83,31.89,41384.0,29.0751,29.1298,29.0477,29.1025,41384.0
2017-02-27 14:30:00,31.89,31.94,31.89,31.93,53396.0,29.1025,29.1481,29.1025,29.139,53396.0
2017-02-27 15:00:00,31.92,31.97,31.92,31.96,92544.0,29.1298,29.1755,29.1298,29.1663,92544.0
2017-02-27 15:30:00,31.97,31.97,31.88,31.91,190132.0,29.1755,29.1755,29.0933,29.1207,190132.0
2017-02-28 09:30:00,31.73,31.79,31.7,31.73,459184.0,28.9564,29.0112,28.9291,28.9564,459184.0
2017-02-28 10:00:00,31.74,31.83,31.72,31.75,113608.0,28.9656,29.0477,28.9473,28.9747,113608.0
2017-02-28 10:30:00,31.75,31.82,31.74,31.82,100572.0,28.9747,29.0386,28.9656,29.0386,100572.0
2017-02-28 11:00:00,31.82,31.83,31.78,31.83,156908.0,29.0386,29.0477,29.0021,29.0477,156908.0
2017-02-28 11:30:00,31.82,31.82,31.76,31.78,138188.0,29.0386,29.0386,28.9838,29.0021,138188.0
2017-02-28 12:00:00,31.75,31.77,31.44,31.53,607956.0,28.9747,28.9929,28.6918,28.7739,607956.0
2017-02-28 12:30:00,31.53,31.62,31.52,31.61,173668.0,28.7739,28.8561,28.7648,28.8469,173668.0
2017-02-28 13:00:00,31.59,31.69,31.59,31.63,53692.0,28.8287,28.9199,28.8287,28.8652,53692.0
2017-02-28 13:30:00,31.64,31.7,31.64,31.7,69616.0,28.8743,28.9291,28.8743,28.9291,69616.0
2017-02-28 14:00:00,31.71,31.71,31.55,31.63,67784.0,28.9382,28.9382,28.7922,28.8652,67784.0
2017-02-28 14:30:00,31.62,31.69,31.6,31.65,96432.0,28.8561,28.9199,28.8378,28.8834,96432.0
2017-02-28 15:00:00,31.65,31.68,31.62,31.63,70528.0,28.8834,28.9108,28.8561,28.8652,70528.0
2017-02-28 15:30:00,31.63,31.73,31.52,31.66,402944.0,28.8652,28.9564,28.7648,28.8926,402944.0
2017-03-01 09:30:00,32.42,32.59,32.41,32.57,672616.0,29.5861,29.7413,29.577,29.723,672616.0
2017-03-01 10:00:00,32.59,32.73,32.58,32.69,830320.0,29.7413,29.869,29.7321,29.8325,830320.0
2017-03-01 10:30:00,32.69,32.7,32.6,32.7,140228.0,29.8325,29.8416,29.7504,29.8416,140228.0
2017-03-01 11:00:00,32.69,32.85,32.68,32.84,241856.0,29.8325,29.9785,29.8234,29.9694,241856.0
2017-03-01 11:30:00,32.83,32.92,32.82,32.89,104608.0,29.9603,30.0424,29.9512,30.015,104608.0
2017-03-01 12:00:00,32.88,33.1,32.88,33.06,203628.0,30.0059,30.2067,30.0059,30.1702,203628.0
2017-03-01 12:30:00,33.05,33.05,32.96,32.98,112888.0,30.1611,30.1611,30.0789,30.0972,112888.0
2017-03-01 13:00:00,32.99,33.03,32.96,32.99,133596.0,30.1063,30.1428,30.0789,30.1063,133596.0
2017-03-01 13:30:00,32.98,33.03,32.97,33.02,67940.0,30.0972,30.1428,30.088,30.1337,67940.0
2017-03-01 14:00:00,33.01,33.19,32.98,33.16,294484.0,30.1245,30.2888,30.0972,30.2614,294484.0
2017-03-01 14:30:00,33.15,33.18,33.1,33.17,123948.0,30.2523,30.2797,30.2067,30.2706,123948.0
2017-03-01 15:00:00,33.16,33.17,33.05,33.08,109772.0,30.2614,30.2706,30.1611,30.1884,109772.0
2017-03-01 15:30:00,33.07,33.13,32.93,32.95,382700.0,30.1793,30.2341,30.0515,30.0698,382700.0
2017-03-02 09:30:00,32.88,32.89,32.69,32.81,415704.0,30.0059,30.015,29.8325,29.942,415704.0
2017-03-02 10:00:00,32.8,32.8,32.64,32.75,178684.0,29.9329,29.9329,29.7869,29.8873,178684.0
2017-03-02 10:30:00,32.73,32.75,32.66,32.67,176352.0,29.869,29.8873,29.8051,29.8143,176352.0
2017-03-02 11:00:00,32.67,32.67,32.55,32.6,232448.0,29.8143,29.8143,29.7048,29.7504,232448.0
2017-03-02 11:30:00,32.6,32.63,32.46,32.63,273236.0,29.7504,29.7778,29.6226,29.7778,273236.0
2017-03-02 12:00:00,32.63,32.65,32.5,32.52,120444.0,29.7778,29.796,29.6591,29.6774,120444.0
2017-03-02 12:30:00,32.53,32.61,32.52,32.6,121136.0,29.6865,29.7595,29.6774,29.7504,121136.0
2017-03-02 13:00:00,32.59,32.61,32.54,32.6,42820.0,29.7413,29.7595,29.6956,29.7504,42820.0
2017-03-02 13:30:00,32.61,32.63,32.52,32.58,65460.0,29.7595,29.7778,29.6774,29.7321,65460.0
2017-03-02 14:00:00,32.59,32.63,32.51,32.63,173204.0,29.7413,29.7778,29.6683,29.7778,173204.0
2017-03-02 14:30:00,32.62,32.69,32.6,32.63,188596.0,29.7686,29.8325,29.7504,29.7778,188596.0
2017-03-02 15:00:00,32.63,32.63,32.41,32.5,278616.0,29.7778,29.7778,29.577,29.6591,278616.0
2017-03-02 15:30:00,32.51,32.51,32.33,32.38,505248.0,29.6683,29.6683,29.504,29.5496,505248.0
2017-03-03 09:30:00,32.31,32.42,32.26,32.26,555544.0,29.4857,29.5861,29.4401,29.4401,555544.0
2017-03-03 10:00:00,32.26,32.35,32.16,32.19,436796.0,29.4401,29.5222,29.3488,29.3762,436796.0
2017-03-03 10:30:00,32.19,32.26,32.13,32.19,105404.0,29.3762,29.4401,29.3215,29.3762,105404.0
2017-03-03 11:00:00,32.19,32.26,32.15,32.2,69828.0,29.3762,29.4401,29.3397,29.3854,69828.0
2017-03-03 11:30:00,32.19,32.26,32.18,32.26,73004.0,29.3762,29.4401,29.3671,29.4401,73004.0
2017-03-03 12:00:00,32.25,32.29,32.23,32.29,115448.0,29.431,29.4675,29.4127,29.4675,115448.0
2017-03-03 12:30:00,32.29,32.35,32.28,32.32,120588.0,29.4675,29.5222,29.4584,29.4949,120588.0
2017-03-03 13:00:00,32.3,32.39,32.21,32.27,218112.0,29.4766,29.5587,29.3945,29.4492,218112.0
2017-03-03 13:30:00,32.27,32.37,32.24,32.36,98880.0,29.4492,29.5405,29.4219,29.5314,98880.0
2017-03-03 14:00:00,32.35,32.41,32.31,32.31,75300.0,29.5222,29.577,29.4857,29.4857,75300.0
2017-03-03 14:30:00,32.33,32.39,32.33,32.39,46924.0,29.504,29.5587,29.504,29.5587,46924.0
2017-03-03 15:00:00,32.38,32.44,32.33,32.44,158336.0,29.5496,29.6044,29.504,29.6044,158336.0
2017-03-03 15:30:00,32.43,32.48,32.35,32.43,517068.0,29.5952,29.6409,29.5222,29.5952,517068.0
2017-03-06 09:30:00,32.02,32.08,31.89,32.07,547032.0,29.2211,29.2758,29.1025,29.2667,547032.0
2017-03-06 10:00:00,32.06,32.08,31.93,31.95,300740.0,29.2576,29.2758,29.139,29.1572,300740.0
2017-03-06 10:30:00,31.94,31.94,31.84,31.87,248532.0,29.1481,29.1481,29.0568,29.0842,248532.0
2017-03-06 11:00:00,31.85,31.97,31.83,31.94,116240.0,29.0659,29.1755,29.0477,29.1481,116240.0
2017-03-06 11:30:00,31.93,31.93,31.88,31.9,108552.0,29.139,29.139,29.0933,29.1116,108552.0
2017-03-06 12:00:00,31.89,32.0,31.88,31.98,112956.0,29.1025,29.2028,29.0933,29.1846,112956.0
2017-03-06 12:30:00,31.98,32.05,31.97,32.02,152624.0,29.1846,29.2485,29.1755,29.2211,152624.0
2017-03-06 13:00:00,32.05,32.2,32.04,32.17,162588.0,29.2485,29.3854,29.2393,29.358,162588.0
2017-03-06 13:30:00,32.17,32.21,32.12,32.15,123432.0,29.358,29.3945,29.3123,29.3397,123432.0
2017-03-06 14:00:00,32.13,32.16,32.12,32.13,44168.0,29.3215,29.3488,29.3123,29.3215,44168.0
2017-03-06 14:30:00,32.13,32.16,32.12,32.15,65384.0,29.3215,29.3488,29.3123,29.3397,65384.0
2017-03-06 15:00:00,32.15,32.23,32.15,32.19,188344.0,29.3397,29.4127,29.3397,29.3762,188344.0
2017-03-06 15:30:00,32.18,32.27,32.12,32.13,502688.0,29.3671,29.4492,29.3123,29.3215,502688.0
2017-03-07 09:30:00,31.97,32.0,31.79,31.89,707700.0,29.1755,29.2028,29.0112,29.1025,707700.0
2017-03-07 10:00:00,31.88,32.08,31.87,32.07,202312.0,29.0933,29.2758,29.0842,29.2667,202312.0
2017-03-07 10:30:00,32.09,32.13,32.01,32.02,155720.0,29.285,29.3215,29.212,29.2211,155720.0
2017-03-07 11:00:00,32.02,32.05,31.86,31.87,140696.0,29.2211,29.2485,29.0751,29.0842,140696.0
2017-03-07 11:30:00,31.86,31.93,31.83,31.92,88288.0,29.0751,29.139,29.0477,29.1298,88288.0
2017-03-07 12:00:00,31.9,31.91,31.85,31.91,139620.0,29.1116,29.1207,29.0659,29.1207,139620.0
2017-03-07 12:30:00,31.88,31.96,31.88,31.95,129108.0,29.0933,29.1663,29.0933,29.1572,129108.0
2017-03-07 13:00:00,31.96,32.02,31.93,31.98,153036.0,29.1663,29.2211,29.139,29.1846,153036.0
2017-03-07 13:30:00,31.99,31.99,31.89,31.9,93064.0,29.1937,29.1937,29.1025,29.1116,93064.0
2017-03-07 14:00:00,31.89,31.95,31.88,31.94,56492.0,29.1025,29.1572,29.0933,29.1481,56492.0
2017-03-07 14:30:00,31.94,32.01,31.89,31.98,112692.0,29.1481,29.212,29.1025,29.1846,112692.0
2017-03-07 15:00:00,31.97,32.0,31.89,31.91,393160.0,29.1755,29.2028,29.1025,29.1207,393160.0
2017-03-07 15:30:00,31.92,31.93,31.73,31.84,436152.0,29.1298,29.139,28.9564,29.0568,436152.0
2017-03-08 09:30:00,31.96,32.07,31.88,31.98,567092.0,29.1663,29.2667,29.0933,29.1846,567092.0
2017-03-08 10:00:00,31.98,32.02,31.85,32.0,209860.0,29.1846,29.2211,29.0659,29.2028,209860.0
2017-03-08 10:30:00,32.01,32.03,31.92,32.0,144224.0,29.212,29.2302,29.1298,29.2028,144224.0
2017-03-08 11:00:00,32.0,32.02,31.92,31.98,113072.0,29.2028,29.2211,29.1298,29.1846,113072.0
2017-03-08 11:30:00,31.96,31.96,31.77,31.84,173208.0,29.1663,29.1663,28.9929,29.0568,173208.0
2017-03-08 12:00:00,31.82,31.9,31.81,31.87,109152.0,29.0386,29.1116,29.0294,29.0842,109152.0
2017-03-08 12:30:00,31.89,31.93,31.87,31.89,291992.0,29.1025,29.139,29.0842,29.1025,291992.0
2017-03-08 13:00:00,31.89,32.02,31.88,31.96,501600.0,29.1025,29.2211,29.0933,29.1663,501600.0
2017-03-08 13:30:00,31.97,32.0,31.92,31.94,122396.0,29.1755,29.2028,29.1298,29.1481,122396.0
2017-03-08 14:00:00,31.93,31.95,31.71,31.74,220472.0,29.139,29.1572,28.9382,28.9656,220472.0
2017-03-08 14:30:00,31.75,31.86,31.7,31.83,305488.0,28.9747,29.0751,28.9291,29.0477,305488.0
2017-03-08 15:00:00,31.84,31.86,31.76,31.77,132944.0,29.0568,29.0751,28.9838,28.9929,132944.0
2017-03-08 15:30:00,31.77,31.77,31.58,31.66,893040.0,28.9929,28.9929,28.8195,28.8926,893040.0
2017-03-09 09:30:00,31.69,31.83,31.62,31.77,506248.0,28.9199,29.0477,28.8561,28.9929,506248.0
2017-03-09 10:00:00,31.78,31.91,31.78,31.8,208692.0,29.0021,29.1207,29.0021,29.0203,208692.0
2017-03-09 10:30:00,31.8,31.82,31.7,31.78,294848.0,29.0203,29.0386,28.9291,29.0021,294848.0
2017-03-09 11:00:00,31.79,31.83,31.71,31.8,139016.0,29.0112,29.0477,28.9382,29.0203,139016.0
2017-03-09 11:30:00,31.8,31.84,31.74,31.75,227404.0,29.0203,29.0568,28.9656,28.9747,227404.0
2017-03-09 12:00:00,31.78,31.81,31.72,31.73,66644.0,29.0021,29.0294,28.9473,28.9564,66644.0
2017-03-09 12:30:00,31.72,31.76,31.7,31.75,120600.0,28.9473,28.9838,28.9291,28.9747,120600.0
2017-03-09 13:00:00,31.75,31.79,31.7,31.7,47704.0,28.9747,29.0112,28.9291,28.9291,47704.0
2017-03-09 13:30:00,31.7,31.7,31.59,31.6,106384.0,28.9291,28.9291,28.8287,28.8378,106384.0
2017-03-09 14:00:00,31.6,31.61,31.31,31.46,503200.0,28.8378,28.8469,28.5731,28.71,503200.0
2017-03-09 14:30:00,31.45,31.54,31.38,31.53,231896.0,28.7009,28.783,28.637,28.7739,231896.0
2017-03-09 15:00:00,31.54,31.69,31.54,31.69,198880.0,28.783,28.9199,28.783,28.9199,198880.0
2017-03-09 15:30:00,31.69,31.79,31.68,31.74,517200.0,28.9199,29.0112,28.9108,28.9656,517200.0
2017-03-10 09:30:00,32.21,32.22,31.98,32.19,635176.0,29.3945,29.4036,29.1846,29.3762,635176.0
2017-03-10 10:00:00,32.2,32.21,32.09,32.09,192852.0,29.3854,29.3945,29.285,29.285,192852.0
2017-03-10 10:30:00,32.07,32.07,31.89,31.91,523192.0,29.2667,29.2667,29.1025,29.1207,523192.0
2017-03-10 11:00:00,31.89,32.01,31.81,31.98,437320.0,29.1025,29.212,29.0294,29.1846,437320.0
2017-03-10 11:30:00,32.0,32.0,31.88,31.92,92916.0,29.2028,29.2028,29.0933,29.1298,92916.0
2017-03-10 12:00:00,31.93,31.99,31.9,31.96,156652.0,29.139,29.1937,29.1116,29.1663,156652.0
2017-03-10 12:30:00,31.95,31.95,31.73,31.81,197424.0,29.1572,29.1572,28.9564,29.0294,197424.0
2017-03-10 13:00:00,31.82,31.82,31.65,31.76,191484.0,29.0386,29.0386,28.8834,28.9838,191484.0
2017-03-10 13:30:00,31.77,31.85,31.71,31.85,109656.0,28.9929,29.0659,28.9382,29.0659,109656.0
2017-03-10 14:00:00,31.85,31.94,31.81,31.93,99724.0,29.0659,29.1481,29.0294,29.139,99724.0
2017-03-10 14:30:00,31.93,31.96,31.88,31.91,95648.0,29.139,29.1663,29.0933,29.1207,95648.0
2017-03-10 15:00:00,31.92,32.04,31.92,32.04,418060.0,29.1298,29.2393,29.1298,29.2393,418060.0
2017-03-10 15:30:00,32.04,32.08,31.97,32.05,432024.0,29.2393,29.2758,29.1755,29.2485,432024.0
2017-03-13 09:30:00,32.06,32.14,31.97,31.97,247820.0,29.2576,29.3306,29.1755,29.1755,247820.0
2017-03-13 10:00:00,31.98,32.07,31.95,32.01,191124.0,29.1846,29.2667,29.1572,29.212,191124.0
2017-03-13 10:30:00,32.02,32.03,31.96,31.99,60248.0,29.2211,29.2302,29.1663,29.1937,60248.0
2017-03-13 11:00:00,31.99,32.0,31.9,31.92,55564.0,29.1937,29.2028,29.1116,29.1298,55564.0
2017-03-13 11:30:00,31.92,32.04,31.9,32.03,123876.0,29.1298,29.2393,29.1116,29.2302,123876.0
2017-03-13 12:00:00,32.05,32.07,31.95,31.96,88796.0,29.2485,29.2667,29.1572,29.1663,88796.0
2017-03-13 12:30:00,31.97,32.02,31.96,32.01,56288.0,29.1755,29.2211,29.1663,29.212,56288.0
2017-03-13 13:00:00,32.0,32.02,31.97,31.98,54244.0,29.2028,29.2211,29.1755,29.1846,54244.0
2017-03-13 13:30:00,31.98,31.99,31.93,31.99,40320.0,29.1846,29.1937,29.139,29.1937,40320.0
2017-03-13 14:00:00,31.98,32.03,31.96,32.02,38084.0,29.1846,29.2302,29.1663,29.2211,38084.0
2017-03-13 14:30:00,32.02,32.06,32.01,32.06,28872.0,29.2211,29.2576,29.212,29.2576,28872.0
2017-03-13 15:00:00,32.06,32.09,32.04,32.05,90204.0,29.2576,29.285,29.2393,29.2485,90204.0
2017-03-13 15:30:00,32.04,32.14,32.04,32.1,291428.0,29.2393,29.3306,29.2393,29.2941,291428.0
2017-03-14 09:30:00,31.87,31.88,31.68,31.73,292792.0,29.0842,29.0933,28.9108,28.9564,292792.0
2017-03-14 10:00:00,31.73,31.73,31.52,31.54,419812.0,28.9564,28.9564,28.7648,28.783,419812.0
2017-03-14 10:30:00,31.53,31.63,31.47,31.63,311104.0,28.7739,28.8652,28.7192,28.8652,311104.0
2017-03-14 11:00:00,31.63,31.78,31.53,31.73,365728.0,28.8652,29.0021,28.7739,28.9564,365728.0
2017-03-14 11:30:00,31.75,31.8,31.69,31.77,90016.0,28.9747,29.0203,28.9199,28.9929,90016.0
2017-03-14 12:00:00,31.77,31.79,31.56,31.63,147444.0,28.9929,29.0112,28.8013,28.8652,147444.0
2017-03-14 12:30:00,31.62,31.65,31.58,31.61,92016.0,28.8561,28.8834,28.8195,28.8469,92016.0
2017-03-14 13:00:00,31.61,31.74,31.6,31.72,126948.0,28.8469,28.9656,28.8378,28.9473,126948.0
2017-03-14 13:30:00,31.72,31.74,31.66,31.68,221492.0,28.9473,28.9656,28.8926,28.9108,221492.0
2017-03-14 14:00:00,31.68,31.72,31.64,31.71,288068.0,28.9108,28.9473,28.8743,28.9382,288068.0
2017-03-14 14:30:00,31.7,31.75,31.66,31.69,124204.0,28.9291,28.9747,28.8926,28.9199,124204.0
2017-03-14 15:00:00,31.68,31.8,31.68,31.79,96244.0,28.9108,29.0203,28.9108,29.0112,96244.0
2017-03-14 15:30:00,31.8,31.8,31.73,31.75,184888.0,29.0203,29.0203,28.9564,28.9747,184888.0
2017-03-15 09:30:00,32.02,32.04,31.91,32.01,323060.0,29.2211,29.2393,29.1207,29.212,323060.0
2017-03-15 10:00:00,32.01,32.07,31.96,32.07,322000.0,29.212,29.2667,29.1663,29.2667,322000.0
2017-03-15 10:30:00,32.07,32.08,31.99,32.03,67676.0,29.2667,29.2758,29.1937,29.2302,67676.0
2017-03-15 11:00:00,32.05,32.08,32.04,32.06,51728.0,29.2485,29.2758,29.2393,29.2576,51728.0
2017-03-15 11:30:00,32.06,32.11,32.05,32.09,77288.0,29.2576,29.3032,29.2485,29.285,77288.0
2017-03-15 12:00:00,32.09,32.14,32.09,32.13,106636.0,29.285,29.3306,29.285,29.3215,106636.0
2017-03-15 12:30:00,32.14,32.25,32.13,32.21,152600.0,29.3306,29.431,29.3215,29.3945,152600.0
2017-03-15 13:00:00,32.23,32.24,32.1,32.12,320176.0,29.4127,29.4219,29.2941,29.3123,320176.0
2017-03-15 13:30:00,32.12,32.14,31.89,32.1,516752.0,29.3123,29.3306,29.1025,29.2941,516752.0
2017-03-15 14:00:00,32.12,32.5,32.12,32.39,667172.0,29.3123,29.6591,29.3123,29.5587,667172.0
2017-03-15 14:30:00,32.38,32.6,32.27,32.5,560508.0,29.5496,29.7504,29.4492,29.6591,560508.0
2017-03-15 15:00:00,32.54,32.65,32.47,32.64,253204.0,29.6956,29.796,29.6318,29.7869,253204.0
2017-03-15 15:30:00,32.65,32.76,32.53,32.54,642200.0,29.796,29.8964,29.6865,29.6956,642200.0
2017-03-16 09:30:00,32.66,32.67,32.55,32.6,717740.0,29.8051,29.8143,29.7048,29.7504,717740.0
2017-03-16 10:00:00,32.62,32.67,32.4,32.49,705504.0,29.7686,29.8143,29.5679,29.65,705504.0
2017-03-16 10:30:00,32.49,32.54,32.41,32.47,338388.0,29.65,29.6956,29.577,29.6318,338388.0
2017-03-16 11:00:00,32.46,32.48,32.27,32.31,288504.0,29.6226,29.6409,29.4492,29.4857,288504.0
2017-03-16 11:30:00,32.3,32.38,32.24,32.38,557336.0,29.4766,29.5496,29.4219,29.5496,557336.0
2017-03-16 12:00:00,32.38,32.46,32.31,32.45,179752.0,29.5496,29.6226,29.4857,29.6135,179752.0
2017-03-16 12:30:00,32.45,32.49,32.42,32.46,93452.0,29.6135,29.65,29.5861,29.6226,93452.0
2017-03-16 13:00:00,32.46,32.46,32.35,32.36,141016.0,29.6226,29.6226,29.5222,29.5314,141016.0
2017-03-16 13:30:00,32.36,32.47,32.35,32.42,95900.0,29.5314,29.6318,29.5222,29.5861,95900.0
2017-03-16 14:00:00,32.43,32.46,32.41,32.44,401828.0,29.5952,29.6226,29.577,29.6044,401828.0
2017-03-16 14:30:00,32.44,32.46,32.27,32.28,209084.0,29.6044,29.6226,29.4492,29.4584,209084.0
2017-03-16 15:00:00,32.29,32.4,32.23,32.34,405800.0,29.4675,29.5679,29.4127,29.5131,405800.0
2017-03-16 15:30:00,32.34,32.42,32.3,32.4,627920.0,29.5131,29.5861,29.4766,29.5679,627920.0
2017-03-17 09:30:00,32.52,32.52,32.4,32.44,324028.0,29.6774,29.6774,29.5679,29.6044,324028.0
2017-03-17 10:00:00,32.45,32.45,32.35,32.4,177108.0,29.6135,29.6135,29.5222,29.5679,177108.0
2017-03-17 10:30:00,32.4,32.42,32.31,32.34,97216.0,29.5679,29.5861,29.4857,29.5131,97216.0
2017-03-17 11:00:00,32.33,32.34,32.27,32.32,121056.0,29.504,29.5131,29.4492,29.4949,121056.0
2017-03-17 11:30:00,32.31,32.37,32.25,32.37,185824.0,29.4857,29.5405,29.431,29.5405,185824.0
2017-03-17 12:00:00,32.37,32.43,32.37,32.39,127720.0,29.5405,29.5952,29.5405,29.5587,127720.0
2017-03-17 12:30:00,32.4,32.41,32.38,32.38,73652.0,29.5679,29.577,29.5496,29.5496,73652.0
2017-03-17 13:00:00,32.39,32.47,32.39,32.47,101536.0,29.5587,29.6318,29.5587,29.6318,101536.0
2017-03-17 13:30:00,32.45,32.49,32.43,32.46,36804.0,29.6135,29.65,29.5952,29.6226,36804.0
2017-03-17 14:00:00,32.47,32.58,32.47,32.5,159088.0,29.6318,29.7321,29.6318,29.6591,159088.0
2017-03-17 14:30:00,32.51,32.52,32.46,32.46,66852.0,29.6683,29.6774,29.6226,29.6226,66852.0
2017-03-17 15:00:00,32.46,32.48,32.38,32.4,127576.0,29.6226,29.6409,29.5496,29.5679,127576.0
2017-03-17 15:30:00,32.39,32.39,32.22,32.22,373608.0,29.5587,29.5587,29.4036,29.4036,373608.0
2017-03-20 09:30:00,32.2,32.2,32.06,32.16,751304.0,29.3854,29.3854,29.2576,29.3488,751304.0
2017-03-20 10:00:00,32.13,32.32,32.12,32.32,177084.0,29.3215,29.4949,29.3123,29.4949,177084.0
2017-03-20 10:30:00,32.31,32.33,32.22,32.29,110508.0,29.4857,29.504,29.4036,29.4675,110508.0
2017-03-20 11:00:00,32.31,32.31,32.19,32.2,101564.0,29.4857,29.4857,29.3762,29.3854,101564.0
2017-03-20 11:30:00,32.19,32.27,32.19,32.24,136332.0,29.3762,29.4492,29.3762,29.4219,136332.0
2017-03-20 12:00:00,32.24,32.26,32.16,32.19,110800.0,29.4219,29.4401,29.3488,29.3762,110800.0
2017-03-20 12:30:00,32.19,32.26,32.18,32.23,135512.0,29.3762,29.4401,29.3671,29.4127,135512.0
2017-03-20 13:00:00,32.21,32.21,32.16,32.17,37056.0,29.3945,29.3945,29.3488,29.358,37056.0
2017-03-20 13:30:00,32.18,32.2,31.99,32.05,171960.0,29.3671,29.3854,29.1937,29.2485,171960.0
2017-03-20 14:00:00,32.05,32.11,32.03,32.11,80040.0,29.2485,29.3032,29.2302,29.3032,80040.0
2017-03-20 14:30:00,32.09,32.1,31.92,31.99,124556.0,29.285,29.2941,29.1298,29.1937,124556.0
2017-03-20 15:00:00,31.98,32.16,31.98,32.15,147108.0,29.1846,29.3488,29.1846,29.3397,147108.0
2017-03-20 15:30:00,32.15,32.18,32.06,32.08,197612.0,29.3397,29.3671,29.2576,29.2758,197612.0
2017-03-21 09:30:00,32.38,32.43,32.24,32.24,354184.0,29.5496,29.5952,29.4219,29.4219,354184.0
2017-03-21 10:00:00,32.23,32.24,31.78,31.8,526168.0,29.4127,29.4219,29.0021,29.0203,526168.0
2017-03-21 10:30:00,31.8,31.87,31.44,31.53,549284.0,29.0203,29.0842,28.6918,28.7739,549284.0
2017-03-21 11:00:00,31.54,31.57,31.18,31.29,719184.0,28.783,28.8104,28.4545,28.5549,719184.0
2017-03-21 11:30:00,31.33,31.42,31.06,31.41,615940.0,28.5914,28.6735,28.345,28.6644,615940.0
2017-03-21 12:00:00,31.41,31.54,31.29,31.37,432400.0,28.6644,28.783,28.5549,28.6279,432400.0
2017-03-21 12:30:00,31.37,31.4,31.13,31.23,403924.0,28.6279,28.6553,28.4089,28.5001,403924.0
2017-03-21 13:00:00,31.24,31.29,31.02,31.2,387736.0,28.5093,28.5549,28.3085,28.4728,387736.0
2017-03-21 13:30:00,31.2,31.23,30.92,30.93,501684.0,28.4728,28.5001,28.2172,28.2264,501684.0
2017-03-21 14:00:00,30.94,31.19,30.89,31.11,283980.0,28.2355,28.4636,28.1899,28.3906,283980.0
2017-03-21 14:30:00,31.11,31.26,31.0,31.15,294812.0,28.3906,28.5275,28.2902,28.4271,294812.0
2017-03-21 15:00:00,31.16,31.22,31.08,31.16,264628.0,28.4363,28.491,28.3633,28.4363,264628.0
2017-03-21 15:30:00,31.15,31.15,30.8,30.88,640720.0,28.4271,28.4271,28.1077,28.1807,640720.0
2017-03-22 09:30:00,30.88,30.94,30.66,30.68,618264.0,28.1807,28.2355,27.98,27.9982,618264.0
2017-03-22 10:00:00,30.68,30.78,30.61,30.68,443472.0,27.9982,28.0895,27.9343,27.9982,443472.0
2017-03-22 10:30:00,30.69,30.93,30.59,30.93,335928.0,28.0073,28.2264,27.9161,28.2264,335928.0
2017-03-22 11:00:00,30.92,31.18,30.82,31.1,348888.0,28.2172,28.4545,28.126,28.3815,348888.0
2017-03-22 11:30:00,31.11,31.14,31.03,31.06,165992.0,28.3906,28.418,28.3176,28.345,165992.0
2017-03-22 12:00:00,31.05,31.1,30.9,30.91,162168.0,28.3359,28.3815,28.199,28.2081,162168.0
2017-03-22 12:30:00,30.9,30.99,30.84,30.92,217552.0,28.199,28.2811,28.1442,28.2172,217552.0
2017-03-22 13:00:00,30.88,30.98,30.74,30.94,336844.0,28.1807,28.272,28.053,28.2355,336844.0
2017-03-22 13:30:00,30.95,31.04,30.83,30.83,165640.0,28.2446,28.3268,28.1351,28.1351,165640.0
2017-03-22 14:00:00,30.85,30.98,30.84,30.87,172780.0,28.1534,28.272,28.1442,28.1716,172780.0
2017-03-22 14:30:00,30.91,31.06,30.91,31.01,55144.0,28.2081,28.345,28.2081,28.2994,55144.0
2017-03-22 15:00:00,31.02,31.19,31.0,31.1,139636.0,28.3085,28.4636,28.2902,28.3815,139636.0
2017-03-22 15:30:00,31.1,31.15,31.01,31.06,254932.0,28.3815,28.4271,28.2994,28.345,254932.0
2017-03-23 09:30:00,30.96,31.14,30.85,31.02,321304.0,28.2537,28.418,28.1534,28.3085,321304.0
2017-03-23 10:00:00,31.05,31.12,30.98,31.07,191248.0,28.3359,28.3998,28.272,28.3541,191248.0
2017-03-23 10:30:00,31.07,31.33,31.05,31.27,207224.0,28.3541,28.5914,28.3359,28.5366,207224.0
2017-03-23 11:00:00,31.27,31.48,31.25,31.42,339416.0,28.5366,28.7283,28.5184,28.6735,339416.0
2017-03-23 11:30:00,31.41,31.44,31.35,31.38,119076.0,28.6644,28.6918,28.6097,28.637,119076.0
2017-03-23 12:00:00,31.38,31.46,31.36,31.43,107680.0,28.637,28.71,28.6188,28.6827,107680.0
2017-03-23 12:30:00,31.43,31.47,31.38,31.47,94364.0,28.6827,28.7192,28.637,28.7192,94364.0
2017-03-23 13:00:00,31.46,31.46,31.08,31.08,288100.0,28.71,28.71,28.3633,28.3633,288100.0
2017-03-23 13:30:00,31.09,31.29,31.09,31.25,183040.0,28.3724,28.5549,28.3724,28.5184,183040.0
2017-03-23 14:00:00,31.21,31.28,31.21,31.23,64916.0,28.4819,28.5458,28.4819,28.5001,64916.0
2017-03-23 14:30:00,31.21,31.33,31.17,31.2,119092.0,28.4819,28.5914,28.4454,28.4728,119092.0
2017-03-23 15:00:00,31.18,31.2,30.93,30.93,274984.0,28.4545,28.4728,28.2264,28.2264,274984.0
2017-03-23 15:30:00,30.93,31.02,30.8,30.95,657896.0,28.2264,28.3085,28.1077,28.2446,657896.0
2017-03-24 09:30:00,31.11,31.27,31.07,31.2,446072.0,28.3906,28.5366,28.3541,28.4728,446072.0
2017-03-24 10:00:00,31.2,31.23,31.14,31.22,98392.0,28.4728,28.5001,28.418,28.491,98392.0
2017-03-24 10:30:00,31.21,31.32,31.2,31.3,148956.0,28.4819,28.5823,28.4728,28.564,148956.0
2017-03-24 11:00:00,31.31,31.35,31.21,31.21,131892.0,28.5731,28.6097,28.4819,28.4819,131892.0
2017-03-24 11:30:00,31.22,31.29,31.21,31.27,63832.0,28.491,28.5549,28.4819,28.5366,63832.0
2017-03-24 12:00:00,31.27,31.3,31.0,31.19,247976.0,28.5366,28.564,28.2902,28.4636,247976.0
2017-03-24 12:30:00,31.2,31.24,31.11,31.15,154992.0,28.4728,28.5093,28.3906,28.4271,154992.0
2017-03-24 13:00:00,31.17,31.18,31.02,31.14,194508.0,28.4454,28.4545,28.3085,28.418,194508.0
2017-03-24 13:30:00,31.12,31.14,30.91,30.93,146744.0,28.3998,28.418,28.2081,28.2264,146744.0
2017-03-24 14:00:00,30.94,31.03,30.94,30.97,117412.0,28.2355,28.3176,28.2355,28.2629,117412.0
2017-03-24 14:30:00,30.98,31.01,30.74,30.76,278016.0,28.272,28.2994,28.053,28.0712,278016.0
2017-03-24 15:00:00,30.77,30.78,30.54,30.73,374004.0,28.0804,28.0895,27.8705,28.0438,374004.0
2017-03-24 15:30:00,30.7,31.14,30.62,30.91,1283020.0,28.0165,28.418,27.9435,28.2081,1283020.0
2017-03-27 09:30:00,30.11,30.39,30.0,30.34,936964.0,27.478,27.7336,27.3777,27.6879,936964.0
2017-03-27 10:00:00,30.33,30.37,30.21,30.32,185972.0,27.6788,27.7153,27.5693,27.6697,185972.0
2017-03-27 10:30:00,30.31,30.5,30.31,30.49,193396.0,27.6606,27.834,27.6606,27.8248,193396.0
2017-03-27 11:00:00,30.48,30.58,30.4,30.58,89884.0,27.8157,27.907,27.7427,27.907,89884.0
2017-03-27 11:30:00,30.59,30.68,30.54,30.61,179464.0,27.9161,27.9982,27.8705,27.9343,179464.0
2017-03-27 12:00:00,30.62,30.73,30.59,30.63,119308.0,27.9435,28.0438,27.9161,27.9526,119308.0
2017-03-27 12:30:00,30.61,30.79,30.61,30.76,58260.0,27.9343,28.0986,27.9343,28.0712,58260.0
2017-03-27 13:00:00,30.75,30.87,30.72,30.74,93756.0,28.0621,28.1716,28.0347,28.053,93756.0
2017-03-27 13:30:00,30.75,30.76,30.62,30.65,90768.0,28.0621,28.0712,27.9435,27.9708,90768.0
2017-03-27 14:00:00,30.69,30.75,30.56,30.63,148640.0,28.0073,28.0621,27.8887,27.9526,148640.0
2017-03-27 14:30:00,30.61,30.78,30.6,30.78,55128.0,27.9343,28.0895,27.9252,28.0895,55128.0
2017-03-27 15:00:00,30.77,30.84,30.75,30.8,96460.0,28.0804,28.1442,28.0621,28.1077,96460.0
2017-03-27 15:30:00,30.77,30.91,30.73,30.78,471788.0,28.0804,28.2081,28.0438,28.0895,471788.0
2017-03-28 09:30:00,30.66,30.85,30.62,30.67,377428.0,27.98,28.1534,27.9435,27.9891,377428.0
2017-03-28 10:00:00,30.71,30.95,30.71,30.78,317800.0,28.0256,28.2446,28.0256,28.0895,317800.0
2017-03-28 10:30:00,30.79,30.93,30.77,30.93,86924.0,28.0986,28.2264,28.0804,28.2264,86924.0
2017-03-28 11:00:00,30.93,31.18,30.93,31.13,294988.0,28.2264,28.4545,28.2264,28.4089,294988.0
2017-03-28 11:30:00,31.12,31.3,31.12,31.26,167236.0,28.3998,28.564,28.3998,28.5275,167236.0
2017-03-28 12:00:00,31.25,31.31,31.22,31.23,116852.0,28.5184,28.5731,28.491,28.5001,116852.0
2017-03-28 12:30:00,31.24,31.26,31.19,31.25,140072.0,28.5093,28.5275,28.4636,28.5184,140072.0
2017-03-28 13:00:00,31.27,31.36,31.27,31.35,152500.0,28.5366,28.6188,28.5366,28.6097,152500.0
2017-03-28 13:30:00,31.36,31.53,31.31,31.52,93880.0,28.6188,28.7739,28.5731,28.7648,93880.0
2017-03-28 14:00:00,31.52,31.64,31.48,31.61,254996.0,28.7648,28.8743,28.7283,28.8469,254996.0
2017-03-28 14:30:00,31.6,31.64,31.53,31.53,96884.0,28.8378,28.8743,28.7739,28.7739,96884.0
2017-03-28 15:00:00,31.52,31.59,31.47,31.54,135952.0,28.7648,28.8287,28.7192,28.783,135952.0
2017-03-28 15:30:00,31.56,31.58,31.43,31.44,296368.0,28.8013,28.8195,28.6827,28.6918,296368.0
2017-03-29 09:30:00,31.34,31.43,31.22,31.43,512512.0,28.6005,28.6827,28.491,28.6827,512512.0
2017-03-29 10:00:00,31.44,31.46,31.37,31.41,284120.0,28.6918,28.71,28.6279,28.6644,284120.0
2017-03-29 10:30:00,31.45,31.62,31.45,31.57,442888.0,28.7009,28.8561,28.7009,28.8104,442888.0
2017-03-29 11:00:00,31.56,31.58,31.47,31.51,134632.0,28.8013,28.8195,28.7192,28.7557,134632.0
2017-03-29 11:30:00,31.5,31.51,31.35,31.44,122324.0,28.7465,28.7557,28.6097,28.6918,122324.0
2017-03-29 12:00:00,31.45,31.53,31.44,31.51,67972.0,28.7009,28.7739,28.6918,28.7557,67972.0
2017-03-29 12:30:00,31.5,31.5,31.41,31.41,82544.0,28.7465,28.7465,28.6644,28.6644,82544.0
2017-03-29 13:00:00,31.46,31.54,31.43,31.51,43320.0,28.71,28.783,28.6827,28.7557,43320.0
2017-03-29 13:30:00,31.52,31.56,31.5,31.55,62672.0,28.7648,28.8013,28.7465,28.7922,62672.0
2017-03-29 14:00:00,31.53,31.62,31.52,31.61,163296.0,28.7739,28.8561,28.7648,28.8469,163296.0
2017-03-29 14:30:00,31.6,31.63,31.56,31.62,42240.0,28.8378,28.8652,28.8013,28.8561,42240.0
2017-03-29 15:00:00,31.61,31.65,31.57,31.62,33560.0,28.8469,28.8834,28.8104,28.8561,33560.0
2017-03-29 15:30:00,31.61,31.63,31.5,31.57,298996.0,28.8469,28.8652,28.7465,28.8104,298996.0
2017-03-30 09:30:00,31.51,31.63,31.44,31.63,282628.0,28.7557,28.8652,28.6918,28.8652,282628.0
2017-03-30 10:00:00,31.61,31.78,31.61,31.73,158844.0,28.8469,29.0021,28.8469,28.9564,158844.0
2017-03-30 10:30:00,31.72,31.92,31.71,31.9,149084.0,28.9473,29.1298,28.9382,29.1116,149084.0
2017-03-30 11:00:00,31.93,31.93,31.85,31.88,133068.0,29.139,29.139,29.0659,29.0933,133068.0
2017-03-30 11:30:00,31.9,31.93,31.75,31.75,123760.0,29.1116,29.139,28.9747,28.9747,123760.0
2017-03-30 12:00:00,31.75,31.8,31.72,31.79,203656.0,28.9747,29.0203,28.9473,29.0112,203656.0
2017-03-30 12:30:00,31.78,31.79,31.63,31.69,91708.0,29.0021,29.0112,28.8652,28.9199,91708.0
2017-03-30 13:00:00,31.68,31.82,31.68,31.79,51060.0,28.9108,29.0386,28.9108,29.0112,51060.0
2017-03-30 13:30:00,31.8,31.86,31.78,31.82,152188.0,29.0203,29.0751,29.0021,29.0386,152188.0
2017-03-30 14:00:00,31.82,31.89,31.8,31.88,147252.0,29.0386,29.1025,29.0203,29.0933,147252.0
2017-03-30 14:30:00,31.88,31.91,31.77,31.82,207176.0,29.0933,29.1207,28.9929,29.0386,207176.0
2017-03-30 15:00:00,31.8,31.86,31.8,31.85,209576.0,29.0203,29.0751,29.0203,29.0659,209576.0
2017-03-30 15:30:00,31.86,31.88,31.76,31.82,485028.0,29.0751,29.0933,28.9838,29.0386,485028.0
2017-03-31 09:30:00,31.67,31.75,31.6,31.73,470308.0,28.9017,28.9747,28.8378,28.9564,470308.0
2017-03-31 10:00:00,31.74,31.84,31.68,31.69,196640.0,28.9656,29.0568,28.9108,28.9199,196640.0
2017-03-31 10:30:00,31.7,31.85,31.7,31.82,133576.0,28.9291,29.0659,28.9291,29.0386,133576.0
2017-03-31 11:00:00,31.75,31.83,31.74,31.81,139444.0,28.9747,29.0477,28.9656,29.0294,139444.0
2017-03-31 11:30:00,31.79,31.85,31.76,31.76,64836.0,29.0112,29.0659,28.9838,28.9838,64836.0
2017-03-31 12:00:00,31.77,31.86,31.77,31.85,32444.0,28.9929,29.0751,28.9929,29.0659,32444.0
2017-03-31 12:30:00,31.86,31.86,31.79,31.79,54880.0,29.0751,29.0751,29.0112,29.0112,54880.0
2017-03-31 13:00:00,31.8,31.89,31.78,31.89,39576.0,29.0203,29.1025,29.0021,29.1025,39576.0
2017-03-31 13:30:00,31.9,31.91,31.79,31.79,73548.0,29.1116,29.1207,29.0112,29.0112,73548.0
2017-03-31 14:00:00,31.76,31.78,31.63,31.7,179476.0,28.9838,29.0021,28.8652,28.9291,179476.0
2017-03-31 14:30:00,31.7,31.75,31.67,31.68,106808.0,28.9291,28.9747,28.9017,28.9108,106808.0
2017-03-31 15:00:00,31.68,31.81,31.68,31.78,37868.0,28.9108,29.0294,28.9108,29.0021,37868.0
2017-03-31 15:30:00,31.78,31.89,31.58,31.59,406520.0,29.0021,29.1025,28.8195,28.8287,406520.0
2017-04-03 09:30:00,31.65,31.71,31.58,31.6,188832.0,28.8834,28.9382,28.8195,28.8378,188832.0
2017-04-03 10:00:00,31.61,31.64,31.38,31.54,399316.0,28.8469,28.8743,28.637,28.783,399316.0
2017-04-03 10:30:00,31.53,31.55,31.19,31.19,255528.0,28.7739,28.7922,28.4636,28.4636,255528.0
2017-04-03 11:00:00,31.16,31.23,31.0,31.13,385516.0,28.4363,28.5001,28.2902,28.4089,385516.0
2017-04-03 11:30:00,31.16,31.16,30.97,31.04,213384.0,28.4363,28.4363,28.2629,28.3268,213384.0
2017-04-03 12:00:00,31.01,31.19,30.86,31.19,269564.0,28.2994,28.4636,28.1625,28.4636,269564.0
2017-04-03 12:30:00,31.18,31.23,31.13,31.23,105964.0,28.4545,28.5001,28.4089,28.5001,105964.0
2017-04-03 13:00:00,31.2,31.29,31.16,31.21,173448.0,28.4728,28.5549,28.4363,28.4819,173448.0
2017-04-03 13:30:00,31.21,31.21,31.11,31.19,105056.0,28.4819,28.4819,28.3906,28.4636,105056.0
2017-04-03 14:00:00,31.23,31.23,31.11,31.23,53896.0,28.5001,28.5001,28.3906,28.5001,53896.0
2017-04-03 14:30:00,31.24,31.4,31.22,31.35,381780.0,28.5093,28.6553,28.491,28.6097,381780.0
2017-04-03 15:00:00,31.38,31.51,31.33,31.47,207504.0,28.637,28.7557,28.5914,28.7192,207504.0
2017-04-03 15:30:00,31.46,31.49,31.38,31.46,956672.0,28.71,28.7374,28.637,28.71,956672.0
2017-04-04 09:30:00,31.29,31.43,31.26,31.34,300552.0,28.5549,28.6827,28.5275,28.6005,300552.0
2017-04-04 10:00:00,31.36,31.36,31.13,31.21,135772.0,28.6188,28.6188,28.4089,28.4819,135772.0
2017-04-04 10:30:00,31.24,31.35,31.21,31.25,80584.0,28.5093,28.6097,28.4819,28.5184,80584.0
2017-04-04 11:00:00,31.25,31.5,31.24,31.41,130584.0,28.5184,28.7465,28.5093,28.6644,130584.0
2017-04-04 11:30:00,31.41,31.5,31.38,31.44,2206692.0,28.6644,28.7465,28.637,28.6918,2206692.0
2017-04-04 12:00:00,31.42,31.46,31.36,31.4,86616.0,28.6735,28.71,28.6188,28.6553,86616.0
2017-04-04 12:30:00,31.38,31.42,31.32,31.32,49124.0,28.637,28.6735,28.5823,28.5823,49124.0
2017-04-04 13:00:00,31.31,31.41,31.28,31.36,87952.0,28.5731,28.6644,28.5458,28.6188,87952.0
2017-04-04 13:30:00,31.36,31.42,31.36,31.4,94396.0,28.6188,28.6735,28.6188,28.6553,94396.0
2017-04-04 14:00:00,31.42,31.51,31.42,31.49,81088.0,28.6735,28.7557,28.6735,28.7374,81088.0
2017-04-04 14:30:00,31.49,31.5,31.39,31.39,39016.0,28.7374,28.7465,28.6462,28.6462,39016.0
2017-04-04 15:00:00,31.4,31.44,31.35,31.39,46072.0,28.6553,28.6918,28.6097,28.6462,46072.0
2017-04-04 15:30:00,31.38,31.53,31.38,31.5,884828.0,28.637,28.7739,28.637,28.7465,884828.0
2017-04-05 09:30:00,31.79,32.06,31.77,32.05,385560.0,29.0112,29.2576,28.9929,29.2485,385560.0
2017-04-05 10:00:00,32.03,32.26,31.99,32.19,335700.0,29.2302,29.4401,29.1937,29.3762,335700.0
2017-04-05 10:30:00,32.17,32.19,32.08,32.15,332068.0,29.358,29.3762,29.2758,29.3397,332068.0
2017-04-05 11:00:00,32.16,32.16,31.92,31.92,124348.0,29.3488,29.3488,29.1298,29.1298,124348.0
2017-04-05 11:30:00,31.92,32.1,31.87,32.01,129152.0,29.1298,29.2941,29.0842,29.212,129152.0
2017-04-05 12:00:00,32.01,32.13,31.99,32.1,61868.0,29.212,29.3215,29.1937,29.2941,61868.0
2017-04-05 12:30:00,32.11,32.17,32.1,32.13,21560.0,29.3032,29.358,29.2941,29.3215,21560.0
2017-04-05 13:00:00,32.13,32.23,32.13,32.18,84152.0,29.3215,29.4127,29.3215,29.3671,84152.0
2017-04-05 13:30:00,32.2,32.24,32.15,32.2,127212.0,29.3854,29.4219,29.3397,29.3854,127212.0
2017-04-05 14:00:00,32.16,32.17,32.02,32.09,182784.0,29.3488,29.358,29.2211,29.285,182784.0
2017-04-05 14:30:00,32.09,32.1,31.7,31.74,1129964.0,29.285,29.2941,28.9291,28.9656,1129964.0
2017-04-05 15:00:00,31.76,31.82,31.27,31.39,462752.0,28.9838,29.0386,28.5366,28.6462,462752.0
2017-04-05 15:30:00,31.37,31.38,31.12,31.21,666840.0,28.6279,28.637,28.3998,28.4819,666840.0
2017-04-06 09:30:00,31.27,31.43,31.09,31.4,339728.0,28.5366,28.6827,28.3724,28.6553,339728.0
2017-04-06 10:00:00,31.41,31.46,31.27,31.43,127468.0,28.6644,28.71,28.5366,28.6827,127468.0
2017-04-06 10:30:00,31.43,31.5,31.27,31.43,227004.0,28.6827,28.7465,28.5366,28.6827,227004.0
2017-04-06 11:00:00,31.43,31.57,31.42,31.57,54824.0,28.6827,28.8104,28.6735,28.8104,54824.0
2017-04-06 11:30:00,31.56,31.57,31.48,31.53,66000.0,28.8013,28.8104,28.7283,28.7739,66000.0
2017-04-06 12:00:00,31.54,31.56,31.49,31.51,25640.0,28.783,28.8013,28.7374,28.7557,25640.0
2017-04-06 12:30:00,31.53,31.53,31.38,31.44,63608.0,28.7739,28.7739,28.637,28.6918,63608.0
2017-04-06 13:00:00,31.43,31.67,31.43,31.64,132584.0,28.6827,28.9017,28.6827,28.8743,132584.0
2017-04-06 13:30:00,31.64,31.7,31.55,31.55,73344.0,28.8743,28.9291,28.7922,28.7922,73344.0
2017-04-06 14:00:00,31.57,31.58,31.45,31.46,49108.0,28.8104,28.8195,28.7009,28.71,49108.0
2017-04-06 14:30:00,31.45,31.51,31.24,31.28,160136.0,28.7009,28.7557,28.5093,28.5458,160136.0
2017-04-06 15:00:00,31.29,31.43,31.29,31.41,73996.0,28.5549,28.6827,28.5549,28.6644,73996.0
2017-04-06 15:30:00,31.37,31.46,31.29,31.44,264328.0,28.6279,28.71,28.5549,28.6918,264328.0
2017-04-07 09:30:00,31.34,31.56,31.15,31.2,359016.0,28.6005,28.8013,28.4271,28.4728,359016.0
2017-04-07 10:00:00,31.17,31.47,31.14,31.47,196484.0,28.4454,28.7192,28.418,28.7192,196484.0
2017-04-07 10:30:00,31.44,31.5,31.33,31.35,68980.0,28.6918,28.7465,28.5914,28.6097,68980.0
2017-04-07 11:00:00,31.38,31.42,31.25,31.36,64636.0,28.637,28.6735,28.5184,28.6188,64636.0
2017-04-07 11:30:00,31.33,31.41,31.32,31.39,37824.0,28.5914,28.6644,28.5823,28.6462,37824.0
2017-04-07 12:00:00,31.43,31.48,31.41,31.47,55984.0,28.6827,28.7283,28.6644,28.7192,55984.0
2017-04-07 12:30:00,31.46,31.5,31.41,31.5,256968.0,28.71,28.7465,28.6644,28.7465,256968.0
2017-04-07 13:00:00,31.45,31.6,31.43,31.6,69328.0,28.7009,28.8378,28.6827,28.8378,69328.0
2017-04-07 13:30:00,31.59,31.68,31.54,31.57,70368.0,28.8287,28.9108,28.783,28.8104,70368.0
2017-04-07 14:00:00,31.58,31.64,31.58,31.62,42960.0,28.8195,28.8743,28.8195,28.8561,42960.0
2017-04-07 14:30:00,31.55,31.57,31.45,31.45,96160.0,28.7922,28.8104,28.7009,28.7009,96160.0
2017-04-07 15:00:00,31.45,31.52,31.43,31.44,43108.0,28.7009,28.7648,28.6827,28.6918,43108.0
2017-04-07 15:30:00,31.43,31.43,31.33,31.34,195868.0,28.6827,28.6827,28.5914,28.6005,195868.0
2017-04-10 09:30:00,31.42,31.67,31.39,31.66,210148.0,28.6735,28.9017,28.6462,28.8926,210148.0
2017-04-10 10:00:00,31.65,31.71,31.63,31.65,122584.0,28.8834,28.9382,28.8652,28.8834,122584.0
2017-04-10 10:30:00,31.67,31.78,31.6,31.61,182680.0,28.9017,29.0021,28.8378,28.8469,182680.0
2017-04-10 11:00:00,31.6,31.67,31.57,31.61,94040.0,28.8378,28.9017,28.8104,28.8469,94040.0
2017-04-10 11:30:00,31.58,31.58,31.29,31.39,364340.0,28.8195,28.8195,28.5549,28.6462,364340.0
2017-04-10 12:00:00,31.39,31.42,31.18,31.27,195732.0,28.6462,28.6735,28.4545,28.5366,195732.0
2017-04-10 12:30:00,31.26,31.55,31.25,31.54,81312.0,28.5275,28.7922,28.5184,28.783,81312.0
2017-04-10 13:00:00,31.53,31.58,31.52,31.55,41972.0,28.7739,28.8195,28.7648,28.7922,41972.0
2017-04-10 13:30:00,31.56,31.66,31.56,31.59,72412.0,28.8013,28.8926,28.8013,28.8287,72412.0
2017-04-10 14:00:00,31.57,31.58,31.45,31.48,42228.0,28.8104,28.8195,28.7009,28.7283,42228.0
2017-04-10 14:30:00,31.47,31.62,31.45,31.6,74240.0,28.7192,28.8561,28.7009,28.8378,74240.0
2017-04-10 15:00:00,31.6,31.66,31.43,31.48,89936.0,28.8378,28.8926,28.6827,28.7283,89936.0
2017-04-10 15:30:00,31.47,31.51,31.33,31.41,259004.0,28.7192,28.7557,28.5914,28.6644,259004.0
2017-04-11 09:30:00,31.23,31.33,30.92,31.07,472636.0,28.5001,28.5914,28.2172,28.3541,472636.0
2017-04-11 10:00:00,31.08,31.17,30.89,30.97,269236.0,28.3633,28.4454,28.1899,28.2629,269236.0
2017-04-11 10:30:00,30.97,30.97,30.62,30.73,452332.0,28.2629,28.2629,27.9435,28.0438,452332.0
2017-04-11 11:00:00,30.74,30.87,30.69,30.73,147240.0,28.053,28.1716,28.0073,28.0438,147240.0
2017-04-11 11:30:00,30.74,30.89,30.72,30.82,142112.0,28.053,28.1899,28.0347,28.126,142112.0
2017-04-11 12:00:00,30.82,31.09,30.78,31.09,170588.0,28.126,28.3724,28.0895,28.3724,170588.0
2017-04-11 12:30:00,31.09,31.14,31.02,31.11,178596.0,28.3724,28.418,28.3085,28.3906,178596.0
2017-04-11 13:00:00,31.13,31.25,31.13,31.15,143532.0,28.4089,28.5184,28.4089,28.4271,143532.0
2017-04-11 13:30:00,31.17,31.22,31.07,31.07,58500.0,28.4454,28.491,28.3541,28.3541,58500.0
2017-04-11 14:00:00,31.13,31.16,31.02,31.11,52832.0,28.4089,28.4363,28.3085,28.3906,52832.0
2017-04-11 14:30:00,31.14,31.27,31.11,31.22,80564.0,28.418,28.5366,28.3906,28.491,80564.0
2017-04-11 15:00:00,31.17,31.18,30.99,31.07,86600.0,28.4454,28.4545,28.2811,28.3541,86600.0
2017-04-11 15:30:00,31.08,31.3,31.08,31.29,293816.0,28.3633,28.564,28.3633,28.5549,293816.0
2017-04-12 09:30:00,31.17,31.22,31.03,31.13,219672.0,28.4454,28.491,28.3176,28.4089,219672.0
2017-04-12 10:00:00,31.17,31.25,31.06,31.11,81012.0,28.4454,28.5184,28.345,28.3906,81012.0
2017-04-12 10:30:00,31.13,31.18,30.95,30.97,240540.0,28.4089,28.4545,28.2446,28.2629,240540.0
2017-04-12 11:00:00,30.99,31.04,30.94,30.99,74580.0,28.2811,28.3268,28.2355,28.2811,74580.0
2017-04-12 11:30:00,30.96,31.0,30.78,30.88,353460.0,28.2537,28.2902,28.0895,28.1807,353460.0
2017-04-12 12:00:00,30.89,30.97,30.85,30.89,109224.0,28.1899,28.2629,28.1534,28.1899,109224.0
2017-04-12 12:30:00,30.88,30.95,30.8,30.85,52260.0,28.1807,28.2446,28.1077,28.1534,52260.0
2017-04-12 13:00:00,30.86,30.98,30.85,30.9,95128.0,28.1625,28.272,28.1534,28.199,95128.0
2017-04-12 13:30:00,30.9,31.13,30.87,31.11,258716.0,28.199,28.4089,28.1716,28.3906,258716.0
2017-04-12 14:00:00,31.13,31.13,31.0,31.02,70980.0,28.4089,28.4089,28.2902,28.3085,70980.0
2017-04-12 14:30:00,31.05,31.08,30.85,30.94,120656.0,28.3359,28.3633,28.1534,28.2355,120656.0
2017-04-12 15:00:00,30.95,31.0,30.82,30.97,199280.0,28.2446,28.2902,28.126,28.2629,199280.0
2017-04-12 15:30:00,30.96,31.0,30.83,30.92,516036.0,28.2537,28.2902,28.1351,28.2172,516036.0
2017-04-13 09:30:00,30.73,30.98,30.64,30.91,447204.0,28.0438,28.272,27.9617,28.2081,447204.0
2017-04-13 10:00:00,30.92,31.05,30.9,30.93,293996.0,28.2172,28.3359,28.199,28.2264,293996.0
2017-04-13 10:30:00,30.91,31.02,30.89,31.02,49496.0,28.2081,28.3085,28.1899,28.3085,49496.0
2017-04-13 11:00:00,31.04,31.05,30.92,31.0,103256.0,28.3268,28.3359,28.2172,28.2902,103256.0
2017-04-13 11:30:00,31.0,31.01,30.97,30.99,150068.0,28.2902,28.2994,28.2629,28.2811,150068.0
2017-04-13 12:00:00,30.95,30.95,30.73,30.78,171164.0,28.2446,28.2446,28.0438,28.0895,171164.0
2017-04-13 12:30:00,30.81,30.81,30.65,30.7,208988.0,28.1169,28.1169,27.9708,28.0165,208988.0
2017-04-13 13:00:00,30.7,30.7,30.53,30.65,145744.0,28.0165,28.0165,27.8613,27.9708,145744.0
2017-04-13 13:30:00,30.64,30.67,30.49,30.53,245164.0,27.9617,27.9891,27.8248,27.8613,245164.0
2017-04-13 14:00:00,30.53,30.71,30.5,30.67,419596.0,27.8613,28.0256,27.834,27.9891,419596.0
2017-04-13 14:30:00,30.66,30.72,30.61,30.67,186828.0,27.98,28.0347,27.9343,27.9891,186828.0
2017-04-13 15:00:00,30.66,30.69,30.46,30.52,221548.0,27.98,28.0073,27.7974,27.8522,221548.0
2017-04-13 15:30:00,30.5,30.54,30.3,30.3,795668.0,27.834,27.8705,27.6514,27.6514,795668.0
2017-04-17 09:30:00,30.52,30.59,30.42,30.55,329092.0,27.8522,27.9161,27.7609,27.8796,329092.0
2017-04-17 10:00:00,30.56,30.76,30.56,30.68,292160.0,27.8887,28.0712,27.8887,27.9982,292160.0
2017-04-17 10:30:00,30.68,30.71,30.61,30.69,85808.0,27.9982,28.0256,27.9343,28.0073,85808.0
2017-04-17 11:00:00,30.72,30.79,30.69,30.79,88052.0,28.0347,28.0986,28.0073,28.0986,88052.0
2017-04-17 11:30:00,30.8,30.83,30.69,30.69,77912.0,28.1077,28.1351,28.0073,28.0073,77912.0
2017-04-17 12:00:00,30.69,30.82,30.69,30.79,38900.0,28.0073,28.126,28.0073,28.0986,38900.0
2017-04-17 12:30:00,30.8,30.8,30.73,30.75,25184.0,28.1077,28.1077,28.0438,28.0621,25184.0
2017-04-17 13:00:00,30.75,30.84,30.74,30.83,55472.0,28.0621,28.1442,28.053,28.1351,55472.0
2017-04-17 13:30:00,30.82,30.82,30.75,30.8,170636.0,28.126,28.126,28.0621,28.1077,170636.0
2017-04-17 14:00:00,30.8,30.85,30.78,30.81,234912.0,28.1077,28.1534,28.0895,28.1169,234912.0
2017-04-17 14:30:00,30.81,30.89,30.77,30.81,111716.0,28.1169,28.1899,28.0804,28.1169,111716.0
2017-04-17 15:00:00,30.8,31.03,30.79,31.0,158056.0,28.1077,28.3176,28.0986,28.2902,158056.0
2017-04-17 15:30:00,31.0,31.07,30.95,31.07,733792.0,28.2902,28.3541,28.2446,28.3541,733792.0
2017-04-18 09:30:00,30.76,31.02,30.68,31.02,695976.0,28.0712,28.3085,27.9982,28.3085,695976.0
2017-04-18 10:00:00,31.04,31.04,30.74,30.78,229056.0,28.3268,28.3268,28.053,28.0895,229056.0
2017-04-18 10:30:00,30.75,30.87,30.75,30.78,88500.0,28.0621,28.1716,28.0621,28.0895,88500.0
2017-04-18 11:00:00,30.79,30.9,30.75,30.83,18828.0,28.0986,28.199,28.0621,28.1351,18828.0
2017-04-18 11:30:00,30.85,30.85,30.57,30.57,133892.0,28.1534,28.1534,27.8978,27.8978,133892.0
2017-04-18 12:00:00,30.56,30.65,30.48,30.64,628868.0,27.8887,27.9708,27.8157,27.9617,628868.0
2017-04-18 12:30:00,30.62,30.67,30.57,30.66,29000.0,27.9435,27.9891,27.8978,27.98,29000.0
2017-04-18 13:00:00,30.61,30.72,30.56,30.72,286604.0,27.9343,28.0347,27.8887,28.0347,286604.0
2017-04-18 13:30:00,30.7,30.79,30.69,30.76,271676.0,28.0165,28.0986,28.0073,28.0712,271676.0
2017-04-18 14:00:00,30.8,30.86,30.8,30.85,285292.0,28.1077,28.1625,28.1077,28.1534,285292.0
2017-04-18 14:30:00,30.86,30.9,30.75,30.77,60844.0,28.1625,28.199,28.0621,28.0804,60844.0
2017-04-18 15:00:00,30.81,30.85,30.72,30.84,64436.0,28.1169,28.1534,28.0347,28.1442,64436.0
2017-04-18 15:30:00,30.83,30.9,30.78,30.79,355124.0,28.1351,28.199,28.0895,28.0986,355124.0
2017-04-19 09:30:00,31.05,31.21,31.02,31.19,704360.0,28.3359,28.4819,28.3085,28.4636,704360.0
2017-04-19 10:00:00,31.19,31.2,31.09,31.1,118776.0,28.4636,28.4728,28.3724,28.3815,118776.0
2017-04-19 10:30:00,31.12,31.12,30.98,31.03,117324.0,28.3998,28.3998,28.272,28.3176,117324.0
2017-04-19 11:00:00,31.06,31.12,31.03,31.1,48100.0,28.345,28.3998,28.3176,28.3815,48100.0
2017-04-19 11:30:00,31.09,31.13,31.0,31.0,96448.0,28.3724,28.4089,28.2902,28.2902,96448.0
2017-04-19 12:00:00,31.02,31.02,30.88,30.93,101172.0,28.3085,28.3085,28.1807,28.2264,101172.0
2017-04-19 12:30:00,30.95,30.99,30.93,30.98,81500.0,28.2446,28.2811,28.2264,28.272,81500.0
2017-04-19 13:00:00,30.94,30.94,30.8,30.89,153320.0,28.2355,28.2355,28.1077,28.1899,153320.0
2017-04-19 13:30:00,30.87,30.91,30.83,30.89,69436.0,28.1716,28.2081,28.1351,28.1899,69436.0
2017-04-19 14:00:00,30.89,30.9,30.73,30.81,165724.0,28.1899,28.199,28.0438,28.1169,165724.0
2017-04-19 14:30:00,30.8,30.83,30.61,30.66,174692.0,28.1077,28.1351,27.9343,27.98,174692.0
2017-04-19 15:00:00,30.65,30.73,30.59,30.6,136088.0,27.9708,28.0438,27.9161,27.9252,136088.0
2017-04-19 15:30:00,30.59,30.66,30.53,30.63,362084.0,27.9161,27.98,27.8613,27.9526,362084.0
2017-04-20 09:30:00,30.9,30.96,30.75,30.78,414452.0,28.199,28.2537,28.0621,28.0895,414452.0
2017-04-20 10:00:00,30.81,31.02,30.81,30.92,189040.0,28.1169,28.3085,28.1169,28.2172,189040.0
2017-04-20 10:30:00,30.91,30.98,30.87,30.98,65052.0,28.2081,28.272,28.1716,28.272,65052.0
2017-04-20 11:00:00,30.99,31.05,30.91,31.05,67680.0,28.2811,28.3359,28.2081,28.3359,67680.0
2017-04-20 11:30:00,31.04,31.2,31.03,31.18,164948.0,28.3268,28.4728,28.3176,28.4545,164948.0
2017-04-20 12:00:00,31.21,31.35,31.18,31.29,241588.0,28.4819,28.6097,28.4545,28.5549,241588.0
2017-04-20 12:30:00,31.3,31.4,31.29,31.34,181468.0,28.564,28.6553,28.5549,28.6005,181468.0
2017-04-20 13:00:00,31.36,31.39,31.29,31.37,103736.0,28.6188,28.6462,28.5549,28.6279,103736.0
2017-04-20 13:30:00,31.38,31.56,31.36,31.51,143468.0,28.637,28.8013,28.6188,28.7557,143468.0
2017-04-20 14:00:00,31.53,31.53,31.43,31.48,136720.0,28.7739,28.7739,28.6827,28.7283,136720.0
2017-04-20 14:30:00,31.45,31.51,31.42,31.42,105500.0,28.7009,28.7557,28.6735,28.6735,105500.0
2017-04-20 15:00:00,31.42,31.48,31.34,31.42,140620.0,28.6735,28.7283,28.6005,28.6735,140620.0
2017-04-20 15:30:00,31.43,31.49,31.33,31.35,309644.0,28.6827,28.7374,28.5914,28.6097,309644.0
2017-04-21 09:30:00,31.31,31.33,31.18,31.24,391932.0,28.5731,28.5914,28.4545,28.5093,391932.0
2017-04-21 10:00:00,31.26,31.3,31.2,31.26,213012.0,28.5275,28.564,28.4728,28.5275,213012.0
2017-04-21 10:30:00,31.26,31.26,31.11,31.15,283972.0,28.5275,28.5275,28.3906,28.4271,283972.0
2017-04-21 11:00:00,31.16,31.18,31.05,31.18,84224.0,28.4363,28.4545,28.3359,28.4545,84224.0
2017-04-21 11:30:00,31.18,31.25,31.17,31.24,51380.0,28.4545,28.5184,28.4454,28.5093,51380.0
2017-04-21 12:00:00,31.22,31.22,31.08,31.1,68052.0,28.491,28.491,28.3633,28.3815,68052.0
2017-04-21 12:30:00,31.09,31.15,31.09,31.1,24760.0,28.3724,28.4271,28.3724,28.3815,24760.0
2017-04-21 13:00:00,31.09,31.09,30.87,30.99,259104.0,28.3724,28.3724,28.1716,28.2811,259104.0
2017-04-21 13:30:00,30.97,31.15,30.93,31.15,123224.0,28.2629,28.4271,28.2264,28.4271,123224.0
2017-04-21 14:00:00,31.13,31.2,31.09,31.18,99340.0,28.4089,28.4728,28.3724,28.4545,99340.0
2017-04-21 14:30:00,31.19,31.22,31.11,31.15,72536.0,28.4636,28.491,28.3906,28.4271,72536.0
2017-04-21 15:00:00,31.13,31.13,31.0,31.1,152800.0,28.4089,28.4089,28.2902,28.3815,152800.0
2017-04-21 15:30:00,31.1,31.18,31.04,31.05,224196.0,28.3815,28.4545,28.3268,28.3359,224196.0
2017-04-24 09:30:00,32.09,32.11,31.92,32.03,609516.0,29.285,29.3032,29.1298,29.2302,609516.0
2017-04-24 10:00:00,32.01,32.09,31.98,32.04,182420.0,29.212,29.285,29.1846,29.2393,182420.0
2017-04-24 10:30:00,32.04,32.04,31.94,32.0,102740.0,29.2393,29.2393,29.1481,29.2028,102740.0
2017-04-24 11:00:00,32.0,32.02,31.86,31.9,146148.0,29.2028,29.2211,29.0751,29.1116,146148.0
2017-04-24 11:30:00,31.9,31.94,31.85,31.86,144200.0,29.1116,29.1481,29.0659,29.0751,144200.0
2017-04-24 12:00:00,31.88,31.99,31.88,31.95,68852.0,29.0933,29.1937,29.0933,29.1572,68852.0
2017-04-24 12:30:00,31.95,31.98,31.92,31.95,56552.0,29.1572,29.1846,29.1298,29.1572,56552.0
2017-04-24 13:00:00,31.95,32.04,31.95,32.04,131336.0,29.1572,29.2393,29.1572,29.2393,131336.0
2017-04-24 13:30:00,32.04,32.04,31.99,32.02,33280.0,29.2393,29.2393,29.1937,29.2211,33280.0
2017-04-24 14:00:00,32.05,32.13,32.0,32.08,151488.0,29.2485,29.3215,29.2028,29.2758,151488.0
2017-04-24 14:30:00,32.1,32.13,32.04,32.06,141584.0,29.2941,29.3215,29.2393,29.2576,141584.0
2017-04-24 15:00:00,32.07,32.16,32.07,32.12,144664.0,29.2667,29.3488,29.2667,29.3123,144664.0
2017-04-24 15:30:00,32.11,32.13,32.02,32.05,262604.0,29.3032,29.3215,29.2211,29.2485,262604.0
2017-04-25 09:30:00,32.37,32.58,32.33,32.56,520772.0,29.5405,29.7321,29.504,29.7139,520772.0
2017-04-25 10:00:00,32.55,32.7,32.55,32.61,330332.0,29.7048,29.8416,29.7048,29.7595,330332.0
2017-04-25 10:30:00,32.61,32.63,32.56,32.57,113344.0,29.7595,29.7778,29.7139,29.723,113344.0
2017-04-25 11:00:00,32.55,32.65,32.55,32.58,127656.0,29.7048,29.796,29.7048,29.7321,127656.0
2017-04-25 11:30:00,32.57,32.63,32.55,32.63,101496.0,29.723,29.7778,29.7048,29.7778,101496.0
2017-04-25 12:00:00,32.63,32.67,32.62,32.63,87616.0,29.7778,29.8143,29.7686,29.7778,87616.0
2017-04-25 12:30:00,32.63,32.63,32.52,32.56,201968.0,29.7778,29.7778,29.6774,29.7139,201968.0
2017-04-25 13:00:00,32.57,32.69,32.56,32.65,72480.0,29.723,29.8325,29.7139,29.796,72480.0
2017-04-25 13:30:00,32.65,32.68,32.62,32.66,105456.0,29.796,29.8234,29.7686,29.8051,105456.0
2017-04-25 14:00:00,32.65,32.73,32.63,32.68,59192.0,29.796,29.869,29.7778,29.8234,59192.0
2017-04-25 14:30:00,32.68,32.72,32.63,32.66,70980.0,29.8234,29.8599,29.7778,29.8051,70980.0
2017-04-25 15:00:00,32.65,32.78,32.65,32.74,160540.0,29.796,29.9147,29.796,29.8782,160540.0
2017-04-25 15:30:00,32.74,32.74,32.62,32.62,177812.0,29.8782,29.8782,29.7686,29.7686,177812.0
2017-04-26 09:30:00,32.62,32.74,32.6,32.71,185088.0,29.7686,29.8782,29.7504,29.8508,185088.0
2017-04-26 10:00:00,32.71,32.77,32.69,32.75,78828.0,29.8508,29.9055,29.8325,29.8873,78828.0
2017-04-26 10:30:00,32.76,32.85,32.75,32.83,155876.0,29.8964,29.9785,29.8873,29.9603,155876.0
2017-04-26 11:00:00,32.83,33.02,32.78,33.01,183812.0,29.9603,30.1337,29.9147,30.1245,183812.0
2017-04-26 11:30:00,33.0,33.0,32.69,32.78,215536.0,30.1154,30.1154,29.8325,29.9147,215536.0
2017-04-26 12:00:00,32.75,32.89,32.73,32.82,97060.0,29.8873,30.015,29.869,29.9512,97060.0
2017-04-26 12:30:00,32.83,32.95,32.81,32.95,75892.0,29.9603,30.0698,29.942,30.0698,75892.0
2017-04-26 13:00:00,32.94,32.98,32.9,32.9,74016.0,30.0607,30.0972,30.0242,30.0242,74016.0
2017-04-26 13:30:00,32.88,33.01,32.74,32.81,217848.0,30.0059,30.1245,29.8782,29.942,217848.0
2017-04-26 14:00:00,32.8,32.88,32.73,32.8,171844.0,29.9329,30.0059,29.869,29.9329,171844.0
2017-04-26 14:30:00,32.83,32.9,32.82,32.86,84808.0,29.9603,30.0242,29.9512,29.9877,84808.0
2017-04-26 15:00:00,32.82,32.91,32.81,32.83,166276.0,29.9512,30.0333,29.942,29.9603,166276.0
2017-04-26 15:30:00,32.84,32.84,32.55,32.57,354584.0,29.9694,29.9694,29.7048,29.723,354584.0
2017-04-27 09:30:00,32.72,32.72,32.55,32.67,178240.0,29.8599,29.8599,29.7048,29.8143,178240.0
2017-04-27 10:00:00,32.67,32.73,32.59,32.6,150632.0,29.8143,29.869,29.7413,29.7504,150632.0
2017-04-27 10:30:00,32.6,32.65,32.41,32.49,276384.0,29.7504,29.796,29.577,29.65,276384.0
2017-04-27 11:00:00,32.48,32.54,32.48,32.49,78696.0,29.6409,29.6956,29.6409,29.65,78696.0
2017-04-27 11:30:00,32.48,32.52,32.38,32.45,75864.0,29.6409,29.6774,29.5496,29.6135,75864.0
2017-04-27 12:00:00,32.47,32.51,32.46,32.47,78728.0,29.6318,29.6683,29.6226,29.6318,78728.0
2017-04-27 12:30:00,32.48,32.77,32.48,32.77,179640.0,29.6409,29.9055,29.6409,29.9055,179640.0
2017-04-27 13:00:00,32.77,32.78,32.7,32.72,86160.0,29.9055,29.9147,29.8416,29.8599,86160.0
2017-04-27 13:30:00,32.72,32.73,32.66,32.68,223636.0,29.8599,29.869,29.8051,29.8234,223636.0
2017-04-27 14:00:00,32.69,32.69,32.62,32.65,99416.0,29.8325,29.8325,29.7686,29.796,99416.0
2017-04-27 14:30:00,32.66,32.73,32.66,32.69,99384.0,29.8051,29.869,29.8051,29.8325,99384.0
2017-04-27 15:00:00,32.69,32.69,32.58,32.63,90408.0,29.8325,29.8325,29.7321,29.7778,90408.0
2017-04-27 15:30:00,32.64,32.68,32.57,32.65,482104.0,29.7869,29.8234,29.723,29.796,482104.0
2017-04-28 09:30:00,32.78,32.78,32.57,32.62,604180.0,29.9147,29.9147,29.723,29.7686,604180.0
2017-04-28 10:00:00,32.61,32.62,32.46,32.53,241796.0,29.7595,29.7686,29.6226,29.6865,241796.0
2017-04-28 10:30:00,32.53,32.58,32.48,32.53,105012.0,29.6865,29.7321,29.6409,29.6865,105012.0
2017-04-28 11:00:00,32.54,32.56,32.44,32.52,111908.0,29.6956,29.7139,29.6044,29.6774,111908.0
2017-04-28 11:30:00,32.49,32.49,32.4,32.44,126016.0,29.65,29.65,29.5679,29.6044,126016.0
2017-04-28 12:00:00,32.45,32.53,32.45,32.49,106472.0,29.6135,29.6865,29.6135,29.65,106472.0
2017-04-28 12:30:00,32.51,32.51,32.47,32.5,24696.0,29.6683,29.6683,29.6318,29.6591,24696.0
2017-04-28 13:00:00,32.46,32.5,32.41,32.46,57272.0,29.6226,29.6591,29.577,29.6226,57272.0
2017-04-28 13:30:00,32.48,32.48,32.42,32.43,31040.0,29.6409,29.6409,29.5861,29.5952,31040.0
2017-04-28 14:00:00,32.41,32.46,32.36,32.42,81952.0,29.577,29.6226,29.5314,29.5861,81952.0
2017-04-28 14:30:00,32.43,32.45,32.41,32.42,26800.0,29.5952,29.6135,29.577,29.5861,26800.0
2017-04-28 15:00:00,32.41,32.49,32.39,32.44,134360.0,29.577,29.65,29.5587,29.6044,134360.0
2017-04-28 15:30:00,32.43,32.48,32.41,32.43,226024.0,29.5952,29.6409,29.577,29.5952,226024.0
2017-05-01 09:30:00,32.63,32.66,32.55,32.6,200850.0,29.7778,29.8051,29.7048,29.7504,200850.0
2017-05-01 10:00:00,32.56,32.58,32.46,32.53,82776.0,29.7139,29.7321,29.6226,29.6865,82776.0
2017-05-01 10:30:00,32.54,32.73,32.52,32.7,100206.0,29.6956,29.869,29.6774,29.8416,100206.0
2017-05-01 11:00:00,32.71,32.72,32.63,32.66,62034.0,29.8508,29.8599,29.7778,29.8051,62034.0
2017-05-01 11:30:00,32.66,32.72,32.63,32.68,28444.0,29.8051,29.8599,29.7778,29.8234,28444.0
2017-05-01 12:00:00,32.69,32.74,32.67,32.69,28783.0,29.8325,29.8782,29.8143,29.8325,28783.0
2017-05-01 12:30:00,32.7,32.73,32.49,32.61,86690.0,29.8416,29.869,29.65,29.7595,86690.0
2017-05-01 13:00:00,32.62,32.68,32.59,32.68,27535.0,29.7686,29.8234,29.7413,29.8234,27535.0
2017-05-01 13:30:00,32.68,32.79,32.67,32.79,115505.0,29.8234,29.9238,29.8143,29.9238,115505.0
2017-05-01 14:00:00,32.8,32.86,32.78,32.8,69689.0,29.9329,29.9877,29.9147,29.9329,69689.0
2017-05-01 14:30:00,32.8,32.81,32.73,32.76,30372.0,29.9329,29.942,29.869,29.8964,30372.0
2017-05-01 15:00:00,32.76,32.81,32.73,32.76,32256.0,29.8964,29.942,29.869,29.8964,32256.0
2017-05-01 15:30:00,32.76,32.84,32.62,32.64,98897.0,29.8964,29.9694,29.7686,29.7869,98897.0
2017-05-02 09:30:00,32.75,32.78,32.53,32.53,274052.0,29.8873,29.9147,29.6865,29.6865,274052.0
2017-05-02 10:00:00,32.51,32.6,32.5,32.59,80496.0,29.6683,29.7504,29.6591,29.7413,80496.0
2017-05-02 10:30:00,32.59,32.63,32.54,32.57,81855.0,29.7413,29.7778,29.6956,29.723,81855.0
2017-05-02 11:00:00,32.57,32.61,32.53,32.57,90294.0,29.723,29.7595,29.6865,29.723,90294.0
2017-05-02 11:30:00,32.57,32.63,32.56,32.61,43643.0,29.723,29.7778,29.7139,29.7595,43643.0
2017-05-02 12:00:00,32.61,32.72,32.61,32.7,57465.0,29.7595,29.8599,29.7595,29.8416,57465.0
2017-05-02 12:30:00,32.71,32.75,32.7,32.71,88579.0,29.8508,29.8873,29.8416,29.8508,88579.0
2017-05-02 13:00:00,32.7,32.74,32.68,32.69,31383.0,29.8416,29.8782,29.8234,29.8325,31383.0
2017-05-02 13:30:00,32.7,32.7,32.63,32.64,41845.0,29.8416,29.8416,29.7778,29.7869,41845.0
2017-05-02 14:00:00,32.65,32.69,32.64,32.66,23986.0,29.796,29.8325,29.7869,29.8051,23986.0
2017-05-02 14:30:00,32.65,32.65,32.53,32.57,45240.0,29.796,29.796,29.6865,29.723,45240.0
2017-05-02 15:00:00,32.56,32.62,32.55,32.6,75390.0,29.7139,29.7686,29.7048,29.7504,75390.0
2017-05-02 15:30:00,32.59,32.7,32.57,32.7,114448.0,29.7413,29.8416,29.723,29.8416,114448.0
2017-05-03 09:30:00,32.48,32.56,32.44,32.51,340596.0,29.6409,29.7139,29.6044,29.6683,340596.0
2017-05-03 10:00:00,32.54,32.56,32.39,32.52,155526.0,29.6956,29.7139,29.5587,29.6774,155526.0
2017-05-03 10:30:00,32.5,32.52,32.25,32.32,168308.0,29.6591,29.6774,29.431,29.4949,168308.0
2017-05-03 11:00:00,32.33,32.45,32.31,32.43,120557.0,29.504,29.6135,29.4857,29.5952,120557.0
2017-05-03 11:30:00,32.44,32.5,32.41,32.49,80711.0,29.6044,29.6591,29.577,29.65,80711.0
2017-05-03 12:00:00,32.49,32.52,32.47,32.49,53669.0,29.65,29.6774,29.6318,29.65,53669.0
2017-05-03 12:30:00,32.49,32.5,32.43,32.46,46674.0,29.65,29.6591,29.5952,29.6226,46674.0
2017-05-03 13:00:00,32.47,32.5,32.36,32.4,51063.0,29.6318,29.6591,29.5314,29.5679,51063.0
2017-05-03 13:30:00,32.4,32.46,32.38,32.46,51548.0,29.5679,29.6226,29.5496,29.6226,51548.0
2017-05-03 14:00:00,32.46,32.59,32.38,32.45,130276.0,29.6226,29.7413,29.5496,29.6135,130276.0
2017-05-03 14:30:00,32.45,32.56,32.42,32.54,52632.0,29.6135,29.7139,29.5861,29.6956,52632.0
2017-05-03 15:00:00,32.55,32.6,32.5,32.53,92209.0,29.7048,29.7504,29.6591,29.6865,92209.0
2017-05-03 15:30:00,32.54,32.66,32.53,32.57,659716.0,29.6956,29.8051,29.6865,29.723,659716.0
2017-05-04 09:30:00,32.71,32.72,32.47,32.52,244062.0,29.8508,29.8599,29.6318,29.6774,244062.0
2017-05-04 10:00:00,32.53,32.7,32.51,32.69,257576.0,29.6865,29.8416,29.6683,29.8325,257576.0
2017-05-04 10:30:00,32.67,32.7,32.54,32.56,92463.0,29.8143,29.8416,29.6956,29.7139,92463.0
2017-05-04 11:00:00,32.61,32.64,32.55,32.61,28347.0,29.7595,29.7869,29.7048,29.7595,28347.0
2017-05-04 11:30:00,32.61,32.7,32.56,32.56,47940.0,29.7595,29.8416,29.7139,29.7139,47940.0
2017-05-04 12:00:00,32.56,32.58,32.28,32.4,156255.0,29.7139,29.7321,29.4584,29.5679,156255.0
2017-05-04 12:30:00,32.4,32.58,32.37,32.57,65688.0,29.5679,29.7321,29.5405,29.723,65688.0
2017-05-04 13:00:00,32.57,32.6,32.52,32.52,29074.0,29.723,29.7504,29.6774,29.6774,29074.0
2017-05-04 13:30:00,32.51,32.62,32.49,32.57,81939.0,29.6683,29.7686,29.65,29.723,81939.0
2017-05-04 14:00:00,32.56,32.66,32.45,32.6,72929.0,29.7139,29.8051,29.6135,29.7504,72929.0
2017-05-04 14:30:00,32.6,32.67,32.54,32.58,61992.0,29.7504,29.8143,29.6956,29.7321,61992.0
2017-05-04 15:00:00,32.57,32.62,32.52,32.58,20706.0,29.723,29.7686,29.6774,29.7321,20706.0
2017-05-04 15:30:00,32.58,32.68,32.58,32.65,129140.0,29.7321,29.8234,29.7321,29.796,129140.0
2017-05-05 09:30:00,32.85,32.88,32.69,32.69,205132.0,29.9785,30.0059,29.8325,29.8325,205132.0
2017-05-05 10:00:00,32.7,32.78,32.65,32.7,177286.0,29.8416,29.9147,29.796,29.8416,177286.0
2017-05-05 10:30:00,32.71,32.74,32.64,32.73,57375.0,29.8508,29.8782,29.7869,29.869,57375.0
2017-05-05 11:00:00,32.73,32.76,32.68,32.68,61935.0,29.869,29.8964,29.8234,29.8234,61935.0
2017-05-05 11:30:00,32.69,32.8,32.67,32.8,61492.0,29.8325,29.9329,29.8143,29.9329,61492.0
2017-05-05 12:00:00,32.79,32.81,32.74,32.75,30572.0,29.9238,29.942,29.8782,29.8873,30572.0
2017-05-05 12:30:00,32.71,32.74,32.65,32.74,84136.0,29.8508,29.8782,29.796,29.8782,84136.0
2017-05-05 13:00:00,32.73,32.77,32.7,32.76,42164.0,29.869,29.9055,29.8416,29.8964,42164.0
2017-05-05 13:30:00,32.77,32.8,32.76,32.8,32400.0,29.9055,29.9329,29.8964,29.9329,32400.0
2017-05-05 14:00:00,32.8,32.86,32.79,32.82,46321.0,29.9329,29.9877,29.9238,29.9512,46321.0
2017-05-05 14:30:00,32.82,32.92,32.81,32.87,65967.0,29.9512,30.0424,29.942,29.9968,65967.0
2017-05-05 15:00:00,32.86,32.93,32.84,32.9,79383.0,29.9877,30.0515,29.9694,30.0242,79383.0
2017-05-05 15:30:00,32.91,33.04,32.9,33.04,252428.0,30.0333,30.1519,30.0242,30.1519,252428.0
2017-05-08 09:30:00,33.08,33.13,32.93,32.95,353162.0,30.1884,30.2341,30.0515,30.0698,353162.0
2017-05-08 10:00:00,32.94,32.99,32.92,32.93,92456.0,30.0607,30.1063,30.0424,30.0515,92456.0
2017-05-08 10:30:00,32.93,33.01,32.88,32.92,132673.0,30.0515,30.1245,30.0059,30.0424,132673.0
2017-05-08 11:00:00,32.92,32.95,32.83,32.85,35267.0,30.0424,30.0698,29.9603,29.9785,35267.0
2017-05-08 11:30:00,32.87,32.95,32.86,32.94,29958.0,29.9968,30.0698,29.9877,30.0607,29958.0
2017-05-08 12:00:00,32.93,32.96,32.89,32.91,43550.0,30.0515,30.0789,30.015,30.0333,43550.0
2017-05-08 12:30:00,32.92,33.02,32.92,32.99,33210.0,30.0424,30.1337,30.0424,30.1063,33210.0
2017-05-08 13:00:00,32.99,33.03,32.97,33.01,97357.0,30.1063,30.1428,30.088,30.1245,97357.0
2017-05-08 13:30:00,33.0,33.04,33.0,33.04,39669.0,30.1154,30.1519,30.1154,30.1519,39669.0
2017-05-08 14:00:00,33.03,33.04,32.97,33.0,74189.0,30.1428,30.1519,30.088,30.1154,74189.0
2017-05-08 14:30:00,33.01,33.01,32.96,33.0,55825.0,30.1245,30.1245,30.0789,30.1154,55825.0
2017-05-08 15:00:00,33.0,33.02,32.97,32.98,95555.0,30.1154,30.1337,30.088,30.0972,95555.0
2017-05-08 15:30:00,32.98,33.04,32.91,33.03,284101.0,30.0972,30.1519,30.0333,30.1428,284101.0
2017-05-09 09:30:00,33.18,33.21,33.09,33.17,401844.0,30.2797,30.3071,30.1976,30.2706,401844.0
2017-05-09 10:00:00,33.19,33.25,33.18,33.23,106661.0,30.2888,30.3436,30.2797,30.3253,106661.0
2017-05-09 10:30:00,33.23,33.23,33.13,33.14,61414.0,30.3253,30.3253,30.2341,30.2432,61414.0
2017-05-09 11:00:00,33.15,33.18,33.05,33.1,119378.0,30.2523,30.2797,30.1611,30.2067,119378.0
2017-05-09 11:30:00,33.13,33.15,33.07,33.14,58462.0,30.2341,30.2523,30.1793,30.2432,58462.0
2017-05-09 12:00:00,33.15,33.17,33.07,33.09,52530.0,30.2523,30.2706,30.1793,30.1976,52530.0
2017-05-09 12:30:00,33.08,33.09,33.02,33.03,81181.0,30.1884,30.1976,30.1337,30.1428,81181.0
2017-05-09 13:00:00,33.03,33.07,32.93,32.94,46606.0,30.1428,30.1793,30.0515,30.0607,46606.0
2017-05-09 13:30:00,32.93,33.04,32.93,33.04,37689.0,30.0515,30.1519,30.0515,30.1519,37689.0
2017-05-09 14:00:00,33.06,33.06,32.96,32.96,25462.0,30.1702,30.1702,30.0789,30.0789,25462.0
2017-05-09 14:30:00,32.98,33.03,32.98,33.03,15007.0,30.0972,30.1428,30.0972,30.1428,15007.0
2017-05-09 15:00:00,33.01,33.06,33.0,33.03,60400.0,30.1245,30.1702,30.1154,30.1428,60400.0
2017-05-09 15:30:00,33.0,33.0,32.77,32.95,383251.0,30.1154,30.1154,29.9055,30.0698,383251.0
2017-05-10 09:30:00,32.92,32.96,32.85,32.94,76377.0,30.0424,30.0789,29.9785,30.0607,76377.0
2017-05-10 10:00:00,32.92,32.97,32.82,32.82,66261.0,30.0424,30.088,29.9512,29.9512,66261.0
2017-05-10 10:30:00,32.85,32.96,32.83,32.92,59912.0,29.9785,30.0789,29.9603,30.0424,59912.0
2017-05-10 11:00:00,32.92,33.07,32.91,33.05,77699.0,30.0424,30.1793,30.0333,30.1611,77699.0
2017-05-10 11:30:00,33.06,33.07,33.01,33.02,13111.0,30.1702,30.1793,30.1245,30.1337,13111.0
2017-05-10 12:00:00,33.02,33.06,33.01,33.03,13218.0,30.1337,30.1702,30.1245,30.1428,13218.0
2017-05-10 12:30:00,33.04,33.06,33.02,33.06,35940.0,30.1519,30.1702,30.1337,30.1702,35940.0
2017-05-10 13:00:00,33.07,33.11,33.04,33.07,31781.0,30.1793,30.2158,30.1519,30.1793,31781.0
2017-05-10 13:30:00,33.08,33.09,33.03,33.07,17520.0,30.1884,30.1976,30.1428,30.1793,17520.0
2017-05-10 14:00:00,33.05,33.07,32.98,32.99,76972.0,30.1611,30.1793,30.0972,30.1063,76972.0
2017-05-10 14:30:00,32.99,33.08,32.99,33.06,29987.0,30.1063,30.1884,30.1063,30.1702,29987.0
2017-05-10 15:00:00,33.07,33.11,33.05,33.05,73180.0,30.1793,30.2158,30.1611,30.1611,73180.0
2017-05-10 15:30:00,33.03,33.11,33.0,33.1,93088.0,30.1428,30.2158,30.1154,30.2067,93088.0
2017-05-11 09:30:00,32.91,32.94,32.47,32.56,278719.0,30.0333,30.0607,29.6318,29.7139,278719.0
2017-05-11 10:00:00,32.56,32.61,32.4,32.49,146532.0,29.7139,29.7595,29.5679,29.65,146532.0
2017-05-11 10:30:00,32.5,32.58,32.4,32.58,91501.0,29.6591,29.7321,29.5679,29.7321,91501.0
2017-05-11 11:00:00,32.59,32.68,32.58,32.64,81491.0,29.7413,29.8234,29.7321,29.7869,81491.0
2017-05-11 11:30:00,32.64,32.68,32.59,32.61,37715.0,29.7869,29.8234,29.7413,29.7595,37715.0
2017-05-11 12:00:00,32.63,32.78,32.63,32.75,69479.0,29.7778,29.9147,29.7778,29.8873,69479.0
2017-05-11 12:30:00,32.76,32.8,32.72,32.75,56883.0,29.8964,29.9329,29.8599,29.8873,56883.0
2017-05-11 13:00:00,32.72,32.84,32.72,32.74,55039.0,29.8599,29.9694,29.8599,29.8782,55039.0
2017-05-11 13:30:00,32.75,32.87,32.75,32.87,43894.0,29.8873,29.9968,29.8873,29.9968,43894.0
2017-05-11 14:00:00,32.88,32.98,32.8,32.93,91470.0,30.0059,30.0972,29.9329,30.0515,91470.0
2017-05-11 14:30:00,32.9,32.91,32.83,32.86,32191.0,30.0242,30.0333,29.9603,29.9877,32191.0
2017-05-11 15:00:00,32.88,32.92,32.84,32.86,37150.0,30.0059,30.0424,29.9694,29.9877,37150.0
2017-05-11 15:30:00,32.85,32.95,32.84,32.91,171526.0,29.9785,30.0698,29.9694,30.0333,171526.0
2017-05-12 09:30:00,32.78,32.83,32.71,32.72,99877.0,29.9147,29.9603,29.8508,29.8599,99877.0
2017-05-12 10:00:00,32.73,32.79,32.64,32.65,68744.0,29.869,29.9238,29.7869,29.796,68744.0
2017-05-12 10:30:00,32.65,32.7,32.6,32.65,59597.0,29.796,29.8416,29.7504,29.796,59597.0
2017-05-12 11:00:00,32.65,32.74,32.64,32.73,43768.0,29.796,29.8782,29.7869,29.869,43768.0
2017-05-12 11:30:00,32.74,32.81,32.74,32.75,39394.0,29.8782,29.942,29.8782,29.8873,39394.0
2017-05-12 12:00:00,32.75,32.76,32.7,32.73,41018.0,29.8873,29.8964,29.8416,29.869,41018.0
2017-05-12 12:30:00,32.71,32.75,32.69,32.7,38132.0,29.8508,29.8873,29.8325,29.8416,38132.0
2017-05-12 13:00:00,32.71,32.72,32.67,32.7,27992.0,29.8508,29.8599,29.8143,29.8416,27992.0
2017-05-12 13:30:00,32.67,32.73,32.66,32.73,16817.0,29.8143,29.869,29.8051,29.869,16817.0
2017-05-12 14:00:00,32.74,32.74,32.67,32.69,18100.0,29.8782,29.8782,29.8143,29.8325,18100.0
2017-05-12 14:30:00,32.69,32.77,32.69,32.72,44122.0,29.8325,29.9055,29.8325,29.8599,44122.0
2017-05-12 15:00:00,32.72,32.75,32.67,32.68,19627.0,29.8599,29.8873,29.8143,29.8234,19627.0
2017-05-12 15:30:00,32.66,32.75,32.63,32.75,159682.0,29.8051,29.8873,29.7778,29.8873,159682.0
2017-05-15 09:30:00,32.92,33.16,32.91,33.16,157327.0,30.0424,30.2614,30.0333,30.2614,157327.0
2017-05-15 10:00:00,33.15,33.24,33.15,33.2,76822.0,30.2523,30.3344,30.2523,30.2979,76822.0
2017-05-15 10:30:00,33.21,33.31,33.19,33.29,96580.0,30.3071,30.3983,30.2888,30.3801,96580.0
2017-05-15 11:00:00,33.28,33.32,33.23,33.26,141876.0,30.3709,30.4075,30.3253,30.3527,141876.0
2017-05-15 11:30:00,33.25,33.28,33.19,33.22,41670.0,30.3436,30.3709,30.2888,30.3162,41670.0
2017-05-15 12:00:00,33.22,33.24,33.18,33.18,57830.0,30.3162,30.3344,30.2797,30.2797,57830.0
2017-05-15 12:30:00,33.19,33.22,33.18,33.19,6880.0,30.2888,30.3162,30.2797,30.2888,6880.0
2017-05-15 13:00:00,33.18,33.25,33.17,33.25,35852.0,30.2797,30.3436,30.2706,30.3436,35852.0
2017-05-15 13:30:00,33.25,33.28,33.24,33.26,66670.0,30.3436,30.3709,30.3344,30.3527,66670.0
2017-05-15 14:00:00,33.26,33.26,33.11,33.13,21868.0,30.3527,30.3527,30.2158,30.2341,21868.0
2017-05-15 14:30:00,33.13,33.17,33.11,33.14,51530.0,30.2341,30.2706,30.2158,30.2432,51530.0
2017-05-15 15:00:00,33.14,33.2,33.13,33.16,99358.0,30.2432,30.2979,30.2341,30.2614,99358.0
2017-05-15 15:30:00,33.16,33.27,33.13,33.23,396181.0,30.2614,30.3618,30.2341,30.3253,396181.0
2017-05-16 09:30:00,33.41,33.42,33.27,33.33,213237.0,30.4896,30.4987,30.3618,30.4166,213237.0
2017-05-16 10:00:00,33.32,33.33,33.1,33.12,112864.0,30.4075,30.4166,30.2067,30.2249,112864.0
2017-05-16 10:30:00,33.13,33.16,32.99,33.07,144873.0,30.2341,30.2614,30.1063,30.1793,144873.0
2017-05-16 11:00:00,33.07,33.19,33.03,33.17,66418.0,30.1793,30.2888,30.1428,30.2706,66418.0
2017-05-16 11:30:00,33.15,33.25,33.1,33.21,81461.0,30.2523,30.3436,30.2067,30.3071,81461.0
2017-05-16 12:00:00,33.2,33.27,33.18,33.25,24281.0,30.2979,30.3618,30.2797,30.3436,24281.0
2017-05-16 12:30:00,33.24,33.24,33.19,33.22,18138.0,30.3344,30.3344,30.2888,30.3162,18138.0
2017-05-16 13:00:00,33.18,33.19,33.14,33.15,72867.0,30.2797,30.2888,30.2432,30.2523,72867.0
2017-05-16 13:30:00,33.16,33.21,33.13,33.14,18920.0,30.2614,30.3071,30.2341,30.2432,18920.0
2017-05-16 14:00:00,33.13,33.16,33.07,33.09,115573.0,30.2341,30.2614,30.1793,30.1976,115573.0
2017-05-16 14:30:00,33.1,33.13,33.08,33.09,44533.0,30.2067,30.2341,30.1884,30.1976,44533.0
2017-05-16 15:00:00,33.1,33.17,33.09,33.16,55754.0,30.2067,30.2706,30.1976,30.2614,55754.0
2017-05-16 15:30:00,33.17,33.2,33.15,33.18,140701.0,30.2706,30.2979,30.2523,30.2797,140701.0
2017-05-17 09:30:00,32.33,32.57,32.18,32.21,586373.0,29.504,29.723,29.3671,29.3945,586373.0
2017-05-17 10:00:00,32.2,32.29,32.09,32.15,271806.0,29.3854,29.4675,29.285,29.3397,271806.0
2017-05-17 10:30:00,32.17,32.23,31.87,31.91,340511.0,29.358,29.4127,29.0842,29.1207,340511.0
2017-05-17 11:00:00,31.92,32.16,31.86,32.1,161624.0,29.1298,29.3488,29.0751,29.2941,161624.0
2017-05-17 11:30:00,32.11,32.2,32.02,32.2,152772.0,29.3032,29.3854,29.2211,29.3854,152772.0
2017-05-17 12:00:00,32.18,32.18,32.04,32.04,58093.0,29.3671,29.3671,29.2393,29.2393,58093.0
2017-05-17 12:30:00,32.04,32.16,31.98,32.16,79910.0,29.2393,29.3488,29.1846,29.3488,79910.0
2017-05-17 13:00:00,32.16,32.17,31.98,32.02,93578.0,29.3488,29.358,29.1846,29.2211,93578.0
2017-05-17 13:30:00,32.03,32.04,31.82,31.88,143185.0,29.2302,29.2393,29.0386,29.0933,143185.0
2017-05-17 14:00:00,31.87,31.98,31.66,31.69,184968.0,29.0842,29.1846,28.8926,28.9199,184968.0
2017-05-17 14:30:00,31.7,31.77,31.51,31.7,256602.0,28.9291,28.9929,28.7557,28.9291,256602.0
2017-05-17 15:00:00,31.68,31.85,31.6,31.7,163172.0,28.9108,29.0659,28.8378,28.9291,163172.0
2017-05-17 15:30:00,31.7,31.8,31.37,31.43,353371.0,28.9291,29.0203,28.6279,28.6827,353371.0
2017-05-18 09:30:00,31.33,31.54,31.26,31.35,354960.0,28.5914,28.783,28.5275,28.6097,354960.0
2017-05-18 10:00:00,31.4,31.82,31.4,31.77,288405.0,28.6553,29.0386,28.6553,28.9929,288405.0
2017-05-18 10:30:00,31.78,31.89,31.65,31.73,314344.0,29.0021,29.1025,28.8834,28.9564,314344.0
2017-05-18 11:00:00,31.77,31.82,31.7,31.75,44649.0,28.9929,29.0386,28.9291,28.9747,44649.0
2017-05-18 11:30:00,31.75,31.8,31.54,31.55,80592.0,28.9747,29.0203,28.783,28.7922,80592.0
2017-05-18 12:00:00,31.54,31.66,31.47,31.64,65396.0,28.783,28.8926,28.7192,28.8743,65396.0
2017-05-18 12:30:00,31.62,31.73,31.54,31.62,39553.0,28.8561,28.9564,28.783,28.8561,39553.0
2017-05-18 13:00:00,31.63,31.66,31.52,31.56,39991.0,28.8652,28.8926,28.7648,28.8013,39991.0
2017-05-18 13:30:00,31.56,31.83,31.52,31.76,84317.0,28.8013,29.0477,28.7648,28.9838,84317.0
2017-05-18 14:00:00,31.79,32.07,31.78,32.02,185484.0,29.0112,29.2667,29.0021,29.2211,185484.0
2017-05-18 14:30:00,32.03,32.17,31.94,31.95,279818.0,29.2302,29.358,29.1481,29.1572,279818.0
2017-05-18 15:00:00,31.95,32.02,31.84,31.87,51057.0,29.1572,29.2211,29.0568,29.0842,51057.0
2017-05-18 15:30:00,31.9,31.99,31.73,31.76,108185.0,29.1116,29.1937,28.9564,28.9838,108185.0
2017-05-19 09:30:00,32.01,32.33,31.98,32.25,317025.0,29.212,29.504,29.1846,29.431,317025.0
2017-05-19 10:00:00,32.29,32.45,32.24,32.41,136061.0,29.4675,29.6135,29.4219,29.577,136061.0
2017-05-19 10:30:00,32.42,32.45,32.33,32.43,79706.0,29.5861,29.6135,29.504,29.5952,79706.0
2017-05-19 11:00:00,32.44,32.5,32.39,32.45,124870.0,29.6044,29.6591,29.5587,29.6135,124870.0
2017-05-19 11:30:00,32.44,32.5,32.38,32.5,83650.0,29.6044,29.6591,29.5496,29.6591,83650.0
2017-05-19 12:00:00,32.5,32.56,32.49,32.54,81054.0,29.6591,29.7139,29.65,29.6956,81054.0
2017-05-19 12:30:00,32.55,32.65,32.55,32.61,71552.0,29.7048,29.796,29.7048,29.7595,71552.0
2017-05-19 13:00:00,32.6,32.61,32.51,32.58,54878.0,29.7504,29.7595,29.6683,29.7321,54878.0
2017-05-19 13:30:00,32.55,32.58,32.53,32.57,25081.0,29.7048,29.7321,29.6865,29.723,25081.0
2017-05-19 14:00:00,32.58,32.62,32.54,32.58,38611.0,29.7321,29.7686,29.6956,29.7321,38611.0
2017-05-19 14:30:00,32.59,32.7,32.58,32.61,75073.0,29.7413,29.8416,29.7321,29.7595,75073.0
2017-05-19 15:00:00,32.62,32.62,32.33,32.36,138051.0,29.7686,29.7686,29.504,29.5314,138051.0
2017-05-19 15:30:00,32.35,32.4,32.29,32.38,208521.0,29.5222,29.5679,29.4675,29.5496,208521.0
2017-05-22 09:30:00,32.61,32.81,32.61,32.77,304000.0,29.7595,29.942,29.7595,29.9055,304000.0
2017-05-22 10:00:00,32.76,32.81,32.68,32.73,98761.0,29.8964,29.942,29.8234,29.869,98761.0
2017-05-22 10:30:00,32.74,32.75,32.59,32.64,85389.0,29.8782,29.8873,29.7413,29.7869,85389.0
2017-05-22 11:00:00,32.64,32.75,32.62,32.73,53343.0,29.7869,29.8873,29.7686,29.869,53343.0
2017-05-22 11:30:00,32.73,32.77,32.7,32.77,30879.0,29.869,29.9055,29.8416,29.9055,30879.0
2017-05-22 12:00:00,32.78,32.91,32.76,32.86,69060.0,29.9147,30.0333,29.8964,29.9877,69060.0
2017-05-22 12:30:00,32.87,32.87,32.82,32.82,24677.0,29.9968,29.9968,29.9512,29.9512,24677.0
2017-05-22 13:00:00,32.82,32.88,32.82,32.86,47259.0,29.9512,30.0059,29.9512,29.9877,47259.0
2017-05-22 13:30:00,32.87,32.89,32.8,32.8,15899.0,29.9968,30.015,29.9329,29.9329,15899.0
2017-05-22 14:00:00,32.8,32.85,32.78,32.84,31822.0,29.9329,29.9785,29.9147,29.9694,31822.0
2017-05-22 14:30:00,32.86,32.88,32.83,32.85,27523.0,29.9877,30.0059,29.9603,29.9785,27523.0
2017-05-22 15:00:00,32.84,32.89,32.83,32.86,35138.0,29.9694,30.015,29.9603,29.9877,35138.0
2017-05-22 15:30:00,32.86,32.95,32.83,32.86,185030.0,29.9877,30.0698,29.9603,29.9877,185030.0
2017-05-23 09:30:00,33.04,33.07,32.89,32.93,200368.0,30.1519,30.1793,30.015,30.0515,200368.0
2017-05-23 10:00:00,32.89,33.02,32.88,33.02,60747.0,30.015,30.1337,30.0059,30.1337,60747.0
2017-05-23 10:30:00,33.01,33.03,32.96,33.01,27173.0,30.1245,30.1428,30.0789,30.1245,27173.0
2017-05-23 11:00:00,33.03,33.08,33.01,33.08,63440.0,30.1428,30.1884,30.1245,30.1884,63440.0
2017-05-23 11:30:00,33.09,33.13,33.06,33.11,54297.0,30.1976,30.2341,30.1702,30.2158,54297.0
2017-05-23 12:00:00,33.1,33.17,33.04,33.05,49476.0,30.2067,30.2706,30.1519,30.1611,49476.0
2017-05-23 12:30:00,33.04,33.08,33.0,33.02,61192.0,30.1519,30.1884,30.1154,30.1337,61192.0
2017-05-23 13:00:00,33.03,33.11,33.03,33.09,55727.0,30.1428,30.2158,30.1428,30.1976,55727.0
2017-05-23 13:30:00,33.09,33.1,33.04,33.07,27694.0,30.1976,30.2067,30.1519,30.1793,27694.0
2017-05-23 14:00:00,33.09,33.09,33.03,33.05,8780.0,30.1976,30.1976,30.1428,30.1611,8780.0
2017-05-23 14:30:00,33.05,33.13,33.03,33.09,46306.0,30.1611,30.2341,30.1428,30.1976,46306.0
2017-05-23 15:00:00,33.1,33.15,33.06,33.06,23419.0,30.2067,30.2523,30.1702,30.1702,23419.0
2017-05-23 15:30:00,33.05,33.09,33.0,33.09,656691.0,30.1611,30.1976,30.1154,30.1976,656691.0
2017-05-24 09:30:00,33.21,33.22,33.12,33.16,154619.0,30.3071,30.3162,30.2249,30.2614,154619.0
2017-05-24 10:00:00,33.16,33.18,33.09,33.17,57048.0,30.2614,30.2797,30.1976,30.2706,57048.0
2017-05-24 10:30:00,33.2,33.21,33.14,33.14,76439.0,30.2979,30.3071,30.2432,30.2432,76439.0
2017-05-24 11:00:00,33.15,33.18,33.1,33.17,37335.0,30.2523,30.2797,30.2067,30.2706,37335.0
2017-05-24 11:30:00,33.17,33.2,33.13,33.13,49323.0,30.2706,30.2979,30.2341,30.2341,49323.0
2017-05-24 12:00:00,33.15,33.17,33.12,33.17,39550.0,30.2523,30.2706,30.2249,30.2706,39550.0
2017-05-24 12:30:00,33.18,33.18,33.15,33.15,28094.0,30.2797,30.2797,30.2523,30.2523,28094.0
2017-05-24 13:00:00,33.16,33.16,33.11,33.11,42053.0,30.2614,30.2614,30.2158,30.2158,42053.0
2017-05-24 13:30:00,33.11,33.15,33.11,33.14,16516.0,30.2158,30.2523,30.2158,30.2432,16516.0
2017-05-24 14:00:00,33.14,33.29,33.06,33.25,127409.0,30.2432,30.3801,30.1702,30.3436,127409.0
2017-05-24 14:30:00,33.24,33.25,33.2,33.21,36710.0,30.3344,30.3436,30.2979,30.3071,36710.0
2017-05-24 15:00:00,33.22,33.24,33.15,33.24,46488.0,30.3162,30.3344,30.2523,30.3344,46488.0
2017-05-24 15:30:00,33.25,33.37,33.25,33.31,206999.0,30.3436,30.4531,30.3436,30.3983,206999.0
2017-05-25 09:30:00,33.57,33.71,33.47,33.65,414936.0,30.6356,30.7634,30.5443,30.7086,414936.0
2017-05-25 10:00:00,33.66,33.78,33.64,33.74,112450.0,30.7177,30.8272,30.6995,30.7907,112450.0
2017-05-25 10:30:00,33.74,33.82,33.74,33.77,116731.0,30.7907,30.8637,30.7907,30.8181,116731.0
2017-05-25 11:00:00,33.76,33.89,33.76,33.84,57985.0,30.809,30.9276,30.809,30.882,57985.0
2017-05-25 11:30:00,33.85,33.86,33.67,33.68,260732.0,30.8911,30.9003,30.7269,30.736,260732.0
2017-05-25 12:00:00,33.68,33.78,33.64,33.77,53260.0,30.736,30.8272,30.6995,30.8181,53260.0
2017-05-25 12:30:00,33.77,33.86,33.76,33.85,42877.0,30.8181,30.9003,30.809,30.8911,42877.0
2017-05-25 13:00:00,33.84,33.86,33.77,33.78,41487.0,30.882,30.9003,30.8181,30.8272,41487.0
2017-05-25 13:30:00,33.77,33.82,33.73,33.82,35104.0,30.8181,30.8637,30.7816,30.8637,35104.0
2017-05-25 14:00:00,33.83,33.85,33.79,33.83,47115.0,30.8729,30.8911,30.8364,30.8729,47115.0
2017-05-25 14:30:00,33.82,33.89,33.82,33.86,72447.0,30.8637,30.9276,30.8637,30.9003,72447.0
2017-05-25 15:00:00,33.85,33.87,33.79,33.81,70013.0,30.8911,30.9094,30.8364,30.8546,70013.0
2017-05-25 15:30:00,33.8,33.94,33.75,33.77,205505.0,30.8455,30.9733,30.7999,30.8181,205505.0
2017-05-26 09:30:00,33.74,33.81,33.67,33.78,279547.0,30.7907,30.8546,30.7269,30.8272,279547.0
2017-05-26 10:00:00,33.79,33.83,33.74,33.75,104834.0,30.8364,30.8729,30.7907,30.7999,104834.0
2017-05-26 10:30:00,33.75,33.85,33.75,33.75,74785.0,30.7999,30.8911,30.7999,30.7999,74785.0
2017-05-26 11:00:00,33.74,33.8,33.74,33.79,47394.0,30.7907,30.8455,30.7907,30.8364,47394.0
2017-05-26 11:30:00,33.79,33.81,33.7,33.7,37451.0,30.8364,30.8546,30.7542,30.7542,37451.0
2017-05-26 12:00:00,33.69,33.79,33.69,33.79,26932.0,30.7451,30.8364,30.7451,30.8364,26932.0
2017-05-26 12:30:00,33.79,33.81,33.76,33.78,18767.0,30.8364,30.8546,30.809,30.8272,18767.0
2017-05-26 13:00:00,33.78,33.81,33.76,33.77,50514.0,30.8272,30.8546,30.809,30.8181,50514.0
2017-05-26 13:30:00,33.79,33.79,33.75,33.77,43924.0,30.8364,30.8364,30.7999,30.8181,43924.0
2017-05-26 14:00:00,33.75,33.81,33.75,33.8,42995.0,30.7999,30.8546,30.7999,30.8455,42995.0
2017-05-26 14:30:00,33.79,33.81,33.78,33.79,17291.0,30.8364,30.8546,30.8272,30.8364,17291.0
2017-05-26 15:00:00,33.79,33.81,33.75,33.77,14322.0,30.8364,30.8546,30.7999,30.8181,14322.0
2017-05-26 15:30:00,33.76,33.82,33.74,33.79,63189.0,30.809,30.8637,30.7907,30.8364,63189.0
2017-05-30 09:30:00,33.63,33.76,33.57,33.68,144281.0,30.6904,30.809,30.6356,30.736,144281.0
2017-05-30 10:00:00,33.7,33.71,33.54,33.6,75451.0,30.7542,30.7634,30.6082,30.663,75451.0
2017-05-30 10:30:00,33.62,33.73,33.61,33.7,70940.0,30.6812,30.7816,30.6721,30.7542,70940.0
2017-05-30 11:00:00,33.72,33.74,33.66,33.67,8281.0,30.7725,30.7907,30.7177,30.7269,8281.0
2017-05-30 11:30:00,33.69,33.72,33.68,33.7,22464.0,30.7451,30.7725,30.736,30.7542,22464.0
2017-05-30 12:00:00,33.72,33.78,33.7,33.78,6158.0,30.7725,30.8272,30.7542,30.8272,6158.0
2017-05-30 12:30:00,33.76,33.8,33.75,33.76,11411.0,30.809,30.8455,30.7999,30.809,11411.0
2017-05-30 13:00:00,33.77,33.79,33.72,33.72,6900.0,30.8181,30.8364,30.7725,30.7725,6900.0
2017-05-30 13:30:00,33.75,33.76,33.72,33.72,13488.0,30.7999,30.809,30.7725,30.7725,13488.0
2017-05-30 14:00:00,33.74,33.76,33.72,33.73,6900.0,30.7907,30.809,30.7725,30.7816,6900.0
2017-05-30 14:30:00,33.72,33.75,33.69,33.75,41075.0,30.7725,30.7999,30.7451,30.7999,41075.0
2017-05-30 15:00:00,33.75,33.79,33.72,33.73,47871.0,30.7999,30.8364,30.7725,30.7816,47871.0
2017-05-30 15:30:00,33.74,33.77,33.69,33.69,63588.0,30.7907,30.8181,30.7451,30.7451,63588.0
2017-05-31 09:30:00,33.85,33.85,33.43,33.45,273250.0,30.8911,30.8911,30.5078,30.5261,273250.0
2017-05-31 10:00:00,33.46,33.48,33.32,33.45,150224.0,30.5352,30.5535,30.4075,30.5261,150224.0
2017-05-31 10:30:00,33.45,33.63,33.41,33.62,61604.0,30.5261,30.6904,30.4896,30.6812,61604.0
2017-05-31 11:00:00,33.63,33.64,33.46,33.49,36704.0,30.6904,30.6995,30.5352,30.5626,36704.0
2017-05-31 11:30:00,33.5,33.52,33.39,33.5,34399.0,30.5717,30.59,30.4713,30.5717,34399.0
2017-05-31 12:00:00,33.51,33.59,33.49,33.5,29162.0,30.5808,30.6539,30.5626,30.5717,29162.0
2017-05-31 12:30:00,33.51,33.53,33.46,33.48,42988.0,30.5808,30.5991,30.5352,30.5535,42988.0
2017-05-31 13:00:00,33.48,33.6,33.46,33.51,56148.0,30.5535,30.663,30.5352,30.5808,56148.0
2017-05-31 13:30:00,33.48,33.53,33.45,33.47,55940.0,30.5535,30.5991,30.5261,30.5443,55940.0
2017-05-31 14:00:00,33.49,33.53,33.38,33.51,73080.0,30.5626,30.5991,30.4622,30.5808,73080.0
2017-05-31 14:30:00,33.5,33.58,33.5,33.53,36452.0,30.5717,30.6447,30.5717,30.5991,36452.0
2017-05-31 15:00:00,33.52,33.62,33.48,33.61,82614.0,30.59,30.6812,30.5535,30.6721,82614.0
2017-05-31 15:30:00,33.61,33.7,33.61,33.66,184101.0,30.6721,30.7542,30.6721,30.7177,184101.0
2017-06-01 09:30:00,33.86,33.93,33.74,33.86,225205.0,30.9003,30.9641,30.7907,30.9003,225205.0
2017-06-01 10:00:00,33.87,33.91,33.78,33.85,76670.0,30.9094,30.9459,30.8272,30.8911,76670.0
2017-06-01 10:30:00,33.85,33.85,33.77,33.82,19645.0,30.8911,30.8911,30.8181,30.8637,19645.0
2017-06-01 11:00:00,33.82,33.91,33.8,33.89,40512.0,30.8637,30.9459,30.8455,30.9276,40512.0
2017-06-01 11:30:00,33.89,34.04,33.88,34.02,165255.0,30.9276,31.0645,30.9185,31.0463,165255.0
2017-06-01 12:00:00,34.03,34.09,34.02,34.05,49960.0,31.0554,31.1101,31.0463,31.0736,49960.0
2017-06-01 12:30:00,34.05,34.19,34.05,34.17,115751.0,31.0736,31.2014,31.0736,31.1832,115751.0
2017-06-01 13:00:00,34.17,34.28,34.17,34.28,72747.0,31.1832,31.2835,31.1832,31.2835,72747.0
2017-06-01 13:30:00,34.27,34.27,34.21,34.24,27470.0,31.2744,31.2744,31.2197,31.247,27470.0
2017-06-01 14:00:00,34.23,34.32,34.22,34.27,327165.0,31.2379,31.32,31.2288,31.2744,327165.0
2017-06-01 14:30:00,34.27,34.27,34.21,34.22,115575.0,31.2744,31.2744,31.2197,31.2288,115575.0
2017-06-01 15:00:00,34.22,34.27,34.18,34.24,60226.0,31.2288,31.2744,31.1923,31.247,60226.0
2017-06-01 15:30:00,34.23,34.44,34.22,34.44,213943.0,31.2379,31.4296,31.2288,31.4296,213943.0
2017-06-02 09:30:00,34.49,34.59,34.32,34.37,270133.0,31.4752,31.5664,31.32,31.3657,270133.0
2017-06-02 10:00:00,34.4,34.5,34.39,34.49,100722.0,31.393,31.4843,31.3839,31.4752,100722.0
2017-06-02 10:30:00,34.48,34.62,34.47,34.57,99243.0,31.4661,31.5938,31.4569,31.5482,99243.0
2017-06-02 11:00:00,34.58,34.62,34.55,34.59,57683.0,31.5573,31.5938,31.5299,31.5664,57683.0
2017-06-02 11:30:00,34.6,34.74,34.58,34.73,73577.0,31.5756,31.7033,31.5573,31.6942,73577.0
2017-06-02 12:00:00,34.71,34.75,34.66,34.75,53841.0,31.676,31.7125,31.6303,31.7125,53841.0
2017-06-02 12:30:00,34.74,34.75,34.68,34.72,52664.0,31.7033,31.7125,31.6486,31.6851,52664.0
2017-06-02 13:00:00,34.72,34.75,34.68,34.74,27151.0,31.6851,31.7125,31.6486,31.7033,27151.0
2017-06-02 13:30:00,34.74,34.83,34.74,34.81,54765.0,31.7033,31.7855,31.7033,31.7672,54765.0
2017-06-02 14:00:00,34.8,34.82,34.7,34.7,34258.0,31.7581,31.7763,31.6668,31.6668,34258.0
2017-06-02 14:30:00,34.71,34.77,34.71,34.77,40185.0,31.676,31.7307,31.676,31.7307,40185.0
2017-06-02 15:00:00,34.76,34.81,34.75,34.79,49352.0,31.7216,31.7672,31.7125,31.749,49352.0
2017-06-02 15:30:00,34.78,34.85,34.68,34.75,469937.0,31.7398,31.8037,31.6486,31.7125,469937.0
2017-06-05 09:30:00,34.7,34.76,34.61,34.73,320981.0,31.6668,31.7216,31.5847,31.6942,320981.0
2017-06-05 10:00:00,34.75,34.83,34.73,34.76,157694.0,31.7125,31.7855,31.6942,31.7216,157694.0
2017-06-05 10:30:00,34.76,34.81,34.75,34.75,134936.0,31.7216,31.7672,31.7125,31.7125,134936.0
2017-06-05 11:00:00,34.75,34.76,34.66,34.66,41716.0,31.7125,31.7216,31.6303,31.6303,41716.0
2017-06-05 11:30:00,34.67,34.76,34.65,34.75,27972.0,31.6394,31.7216,31.6212,31.7125,27972.0
2017-06-05 12:00:00,34.76,34.81,34.75,34.77,37273.0,31.7216,31.7672,31.7125,31.7307,37273.0
2017-06-05 12:30:00,34.77,34.78,34.71,34.74,15408.0,31.7307,31.7398,31.676,31.7033,15408.0
2017-06-05 13:00:00,34.76,34.81,34.76,34.8,40849.0,31.7216,31.7672,31.7216,31.7581,40849.0
2017-06-05 13:30:00,34.78,34.78,34.73,34.73,22326.0,31.7398,31.7398,31.6942,31.6942,22326.0
2017-06-05 14:00:00,34.74,34.76,34.71,34.74,69694.0,31.7033,31.7216,31.676,31.7033,69694.0
2017-06-05 14:30:00,34.75,34.76,34.74,34.74,40613.0,31.7125,31.7216,31.7033,31.7033,40613.0
2017-06-05 15:00:00,34.73,34.77,34.72,34.76,60336.0,31.6942,31.7307,31.6851,31.7216,60336.0
2017-06-05 15:30:00,34.76,34.77,34.65,34.67,277885.0,31.7216,31.7307,31.6212,31.6394,277885.0
2017-06-06 09:30:00,34.39,34.57,34.33,34.56,203318.0,31.3839,31.5482,31.3292,31.5391,203318.0
2017-06-06 10:00:00,34.56,34.62,34.48,34.58,64207.0,31.5391,31.5938,31.4661,31.5573,64207.0
2017-06-06 10:30:00,34.57,34.58,34.49,34.5,69966.0,31.5482,31.5573,31.4752,31.4843,69966.0
2017-06-06 11:00:00,34.51,34.51,34.43,34.46,58443.0,31.4934,31.4934,31.4204,31.4478,58443.0
2017-06-06 11:30:00,34.45,34.6,34.45,34.55,45893.0,31.4387,31.5756,31.4387,31.5299,45893.0
2017-06-06 12:00:00,34.56,34.57,34.53,34.54,13840.0,31.5391,31.5482,31.5117,31.5208,13840.0
2017-06-06 12:30:00,34.52,34.57,34.51,34.55,12819.0,31.5026,31.5482,31.4934,31.5299,12819.0
2017-06-06 13:00:00,34.55,34.56,34.46,34.49,36267.0,31.5299,31.5391,31.4478,31.4752,36267.0
2017-06-06 13:30:00,34.48,34.49,34.45,34.46,16632.0,31.4661,31.4752,31.4387,31.4478,16632.0
2017-06-06 14:00:00,34.5,34.57,34.5,34.55,45794.0,31.4843,31.5482,31.4843,31.5299,45794.0
2017-06-06 14:30:00,34.57,34.68,34.57,34.65,121046.0,31.5482,31.6486,31.5482,31.6212,121046.0
2017-06-06 15:00:00,34.65,34.66,34.48,34.48,77798.0,31.6212,31.6303,31.4661,31.4661,77798.0
2017-06-06 15:30:00,34.49,34.49,34.35,34.39,193954.0,31.4752,31.4752,31.3474,31.3839,193954.0
2017-06-07 09:30:00,34.53,34.61,34.48,34.58,122737.0,31.5117,31.5847,31.4661,31.5573,122737.0
2017-06-07 10:00:00,34.59,34.62,34.53,34.54,98620.0,31.5664,31.5938,31.5117,31.5208,98620.0
2017-06-07 10:30:00,34.52,34.52,34.35,34.47,94033.0,31.5026,31.5026,31.3474,31.4569,94033.0
2017-06-07 11:00:00,34.47,34.53,34.39,34.39,31175.0,31.4569,31.5117,31.3839,31.3839,31175.0
2017-06-07 11:30:00,34.42,34.49,34.41,34.47,92237.0,31.4113,31.4752,31.4022,31.4569,92237.0
2017-06-07 12:00:00,34.47,34.47,34.41,34.43,11364.0,31.4569,31.4569,31.4022,31.4204,11364.0
2017-06-07 12:30:00,34.43,34.43,34.2,34.32,97469.0,31.4204,31.4204,31.2105,31.32,97469.0
2017-06-07 13:00:00,34.32,34.42,34.31,34.39,39646.0,31.32,31.4113,31.3109,31.3839,39646.0
2017-06-07 13:30:00,34.4,34.5,34.35,34.48,22193.0,31.393,31.4843,31.3474,31.4661,22193.0
2017-06-07 14:00:00,34.47,34.57,34.46,34.54,64800.0,31.4569,31.5482,31.4478,31.5208,64800.0
2017-06-07 14:30:00,34.53,34.61,34.52,34.57,77731.0,31.5117,31.5847,31.5026,31.5482,77731.0
2017-06-07 15:00:00,34.56,34.59,34.5,34.58,92654.0,31.5391,31.5664,31.4843,31.5573,92654.0
2017-06-07 15:30:00,34.58,34.66,34.5,34.55,147570.0,31.5573,31.6303,31.4843,31.5299,147570.0
2017-06-08 09:30:00,34.59,34.69,34.41,34.51,309455.0,31.5664,31.6577,31.4022,31.4934,309455.0
2017-06-08 10:00:00,34.53,34.6,34.35,34.4,83003.0,31.5117,31.5756,31.3474,31.393,83003.0
2017-06-08 10:30:00,34.4,34.55,34.4,34.51,53764.0,31.393,31.5299,31.393,31.4934,53764.0
2017-06-08 11:00:00,34.52,34.64,34.51,34.58,81616.0,31.5026,31.6121,31.4934,31.5573,81616.0
2017-06-08 11:30:00,34.57,34.63,34.54,34.63,30474.0,31.5482,31.6029,31.5208,31.6029,30474.0
2017-06-08 12:00:00,34.63,34.84,34.63,34.74,238509.0,31.6029,31.7946,31.6029,31.7033,238509.0
2017-06-08 12:30:00,34.72,34.76,34.71,34.76,41526.0,31.6851,31.7216,31.676,31.7216,41526.0
2017-06-08 13:00:00,34.77,34.77,34.55,34.57,52413.0,31.7307,31.7307,31.5299,31.5482,52413.0
2017-06-08 13:30:00,34.57,34.7,34.57,34.67,68470.0,31.5482,31.6668,31.5482,31.6394,68470.0
2017-06-08 14:00:00,34.69,34.7,34.44,34.48,50722.0,31.6577,31.6668,31.4296,31.4661,50722.0
2017-06-08 14:30:00,34.47,34.52,34.35,34.41,103700.0,31.4569,31.5026,31.3474,31.4022,103700.0
2017-06-08 15:00:00,34.41,34.55,34.4,34.53,54272.0,31.4022,31.5299,31.393,31.5117,54272.0
2017-06-08 15:30:00,34.54,34.63,34.48,34.6,347505.0,31.5208,31.6029,31.4661,31.5756,347505.0
2017-06-09 09:30:00,34.74,34.94,34.71,34.89,304997.0,31.7033,31.8858,31.676,31.8402,304997.0
2017-06-09 10:00:00,34.88,35.08,34.86,35.07,195167.0,31.8311,32.0136,31.8128,32.0045,195167.0
2017-06-09 10:30:00,35.08,35.12,35.03,35.04,103401.0,32.0136,32.0501,31.968,31.9771,103401.0
2017-06-09 11:00:00,35.04,35.11,34.99,35.05,52068.0,31.9771,32.041,31.9315,31.9862,52068.0
2017-06-09 11:30:00,35.05,35.08,34.98,34.99,36899.0,31.9862,32.0136,31.9223,31.9315,36899.0
2017-06-09 12:00:00,34.97,35.02,34.76,34.81,65647.0,31.9132,31.9589,31.7216,31.7672,65647.0
2017-06-09 12:30:00,34.81,34.84,34.66,34.81,141942.0,31.7672,31.7946,31.6303,31.7672,141942.0
2017-06-09 13:00:00,34.81,34.85,34.58,34.7,106911.0,31.7672,31.8037,31.5573,31.6668,106911.0
2017-06-09 13:30:00,34.69,34.7,34.39,34.39,167705.0,31.6577,31.6668,31.3839,31.3839,167705.0
2017-06-09 14:00:00,34.37,34.58,34.37,34.46,76897.0,31.3657,31.5573,31.3657,31.4478,76897.0
2017-06-09 14:30:00,34.45,34.48,33.82,34.02,542358.0,31.4387,31.4661,30.8637,31.0463,542358.0
2017-06-09 15:00:00,34.03,34.47,34.03,34.47,178615.0,31.0554,31.4569,31.0554,31.4569,178615.0
2017-06-09 15:30:00,34.45,34.5,34.15,34.45,328796.0,31.4387,31.4843,31.1649,31.4387,328796.0
2017-06-12 09:30:00,34.3,34.44,34.04,34.07,219422.0,31.3018,31.4296,31.0645,31.0919,219422.0
2017-06-12 10:00:00,34.1,34.26,33.99,34.18,135840.0,31.1193,31.2653,31.0189,31.1923,135840.0
2017-06-12 10:30:00,34.18,34.31,34.07,34.27,63224.0,31.1923,31.3109,31.0919,31.2744,63224.0
2017-06-12 11:00:00,34.3,34.35,34.26,34.29,89352.0,31.3018,31.3474,31.2653,31.2927,89352.0
2017-06-12 11:30:00,34.31,34.33,34.17,34.21,41256.0,31.3109,31.3292,31.1832,31.2197,41256.0
2017-06-12 12:00:00,34.24,34.24,34.11,34.13,30901.0,31.247,31.247,31.1284,31.1466,30901.0
2017-06-12 12:30:00,34.13,34.18,34.05,34.05,57189.0,31.1466,31.1923,31.0736,31.0736,57189.0
2017-06-12 13:00:00,34.03,34.19,34.03,34.18,65552.0,31.0554,31.2014,31.0554,31.1923,65552.0
2017-06-12 13:30:00,34.2,34.22,34.05,34.05,56723.0,31.2105,31.2288,31.0736,31.0736,56723.0
2017-06-12 14:00:00,34.05,34.19,34.04,34.12,63347.0,31.0736,31.2014,31.0645,31.1375,63347.0
2017-06-12 14:30:00,34.1,34.28,34.1,34.23,42372.0,31.1193,31.2835,31.1193,31.2379,42372.0
2017-06-12 15:00:00,34.24,34.31,34.18,34.2,34493.0,31.247,31.3109,31.1923,31.2105,34493.0
2017-06-12 15:30:00,34.2,34.42,34.18,34.4,633544.0,31.2105,31.4113,31.1923,31.393,633544.0
2017-06-13 09:30:00,34.68,34.8,34.65,34.7,345367.0,31.6486,31.7581,31.6212,31.6668,345367.0
2017-06-13 10:00:00,34.7,34.72,34.62,34.69,108302.0,31.6668,31.6851,31.5938,31.6577,108302.0
2017-06-13 10:30:00,34.71,34.75,34.54,34.54,52618.0,31.676,31.7125,31.5208,31.5208,52618.0
2017-06-13 11:00:00,34.52,34.66,34.51,34.65,40953.0,31.5026,31.6303,31.4934,31.6212,40953.0
2017-06-13 11:30:00,34.64,34.77,34.63,34.74,50614.0,31.6121,31.7307,31.6029,31.7033,50614.0
2017-06-13 12:00:00,34.74,34.75,34.71,34.71,12967.0,31.7033,31.7125,31.676,31.676,12967.0
2017-06-13 12:30:00,34.71,34.84,34.71,34.83,52423.0,31.676,31.7946,31.676,31.7855,52423.0
2017-06-13 13:00:00,34.83,34.86,34.8,34.85,55276.0,31.7855,31.8128,31.7581,31.8037,55276.0
2017-06-13 13:30:00,34.85,34.85,34.76,34.82,7701.0,31.8037,31.8037,31.7216,31.7763,7701.0
2017-06-13 14:00:00,34.82,34.91,34.82,34.84,609655.0,31.7763,31.8585,31.7763,31.7946,609655.0
2017-06-13 14:30:00,34.87,34.88,34.79,34.8,30007.0,31.822,31.8311,31.749,31.7581,30007.0
2017-06-13 15:00:00,34.81,34.92,34.81,34.92,45324.0,31.7672,31.8676,31.7672,31.8676,45324.0
2017-06-13 15:30:00,34.92,34.94,34.78,34.89,116971.0,31.8676,31.8858,31.7398,31.8402,116971.0
2017-06-14 09:30:00,35.05,35.05,34.8,34.94,194599.0,31.9862,31.9862,31.7581,31.8858,194599.0
2017-06-14 10:00:00,34.93,34.94,34.78,34.82,83092.0,31.8767,31.8858,31.7398,31.7763,83092.0
2017-06-14 10:30:00,34.83,34.87,34.68,34.73,87926.0,31.7855,31.822,31.6486,31.6942,87926.0
2017-06-14 11:00:00,34.74,34.83,34.72,34.8,24866.0,31.7033,31.7855,31.6851,31.7581,24866.0
2017-06-14 11:30:00,34.81,34.81,34.73,34.81,20427.0,31.7672,31.7672,31.6942,31.7672,20427.0
2017-06-14 12:00:00,34.81,34.82,34.74,34.8,11880.0,31.7672,31.7763,31.7033,31.7581,11880.0
2017-06-14 12:30:00,34.81,34.89,34.8,34.81,33756.0,31.7672,31.8402,31.7581,31.7672,33756.0
2017-06-14 13:00:00,34.87,34.89,34.81,34.81,32048.0,31.822,31.8402,31.7672,31.7672,32048.0
2017-06-14 13:30:00,34.83,34.84,34.77,34.8,294303.0,31.7855,31.7946,31.7307,31.7581,294303.0
2017-06-14 14:00:00,34.83,35.0,34.72,34.87,236741.0,31.7855,31.9406,31.6851,31.822,236741.0
2017-06-14 14:30:00,34.85,34.91,34.49,34.57,339821.0,31.8037,31.8585,31.4752,31.5482,339821.0
2017-06-14 15:00:00,34.55,34.63,34.37,34.58,228683.0,31.5299,31.6029,31.3657,31.5573,228683.0
2017-06-14 15:30:00,34.61,34.85,34.53,34.79,899693.0,31.5847,31.8037,31.5117,31.749,899693.0
2017-06-15 09:30:00,34.1,34.29,34.04,34.25,260067.0,31.1193,31.2927,31.0645,31.2562,260067.0
2017-06-15 10:00:00,34.25,34.34,33.98,34.05,125825.0,31.2562,31.3383,31.0098,31.0736,125825.0
2017-06-15 10:30:00,34.09,34.23,34.06,34.23,189185.0,31.1101,31.2379,31.0828,31.2379,189185.0
2017-06-15 11:00:00,34.25,34.43,34.21,34.43,120414.0,31.2562,31.4204,31.2197,31.4204,120414.0
2017-06-15 11:30:00,34.42,34.46,34.31,34.32,35975.0,31.4113,31.4478,31.3109,31.32,35975.0
2017-06-15 12:00:00,34.33,34.37,34.26,34.28,25892.0,31.3292,31.3657,31.2653,31.2835,25892.0
2017-06-15 12:30:00,34.3,34.43,34.28,34.42,59780.0,31.3018,31.4204,31.2835,31.4113,59780.0
2017-06-15 13:00:00,34.4,34.51,34.37,34.38,30565.0,31.393,31.4934,31.3657,31.3748,30565.0
2017-06-15 13:30:00,34.39,34.46,34.35,34.39,15986.0,31.3839,31.4478,31.3474,31.3839,15986.0
2017-06-15 14:00:00,34.39,34.56,34.39,34.5,20311.0,31.3839,31.5391,31.3839,31.4843,20311.0
2017-06-15 14:30:00,34.51,34.56,34.47,34.5,50833.0,31.4934,31.5391,31.4569,31.4843,50833.0
2017-06-15 15:00:00,34.5,34.63,34.5,34.58,76419.0,31.4843,31.6029,31.4843,31.5573,76419.0
2017-06-15 15:30:00,34.58,34.6,34.42,34.57,430061.0,31.5573,31.5756,31.4113,31.5482,430061.0
2017-06-16 09:30:00,34.66,34.66,34.22,34.33,157874.0,31.6303,31.6303,31.2288,31.3292,157874.0
2017-06-16 10:00:00,34.33,34.41,34.21,34.24,56010.0,31.3292,31.4022,31.2197,31.247,56010.0
2017-06-16 10:30:00,34.27,34.34,34.16,34.21,105931.0,31.2744,31.3383,31.174,31.2197,105931.0
2017-06-16 11:00:00,34.26,34.33,34.18,34.32,77945.0,31.2653,31.3292,31.1923,31.32,77945.0
2017-06-16 11:30:00,34.32,34.42,34.3,34.42,39351.0,31.32,31.4113,31.3018,31.4113,39351.0
2017-06-16 12:00:00,34.44,34.48,34.44,34.47,36688.0,31.4296,31.4661,31.4296,31.4569,36688.0
2017-06-16 12:30:00,34.47,34.5,34.42,34.42,8213.0,31.4569,31.4843,31.4113,31.4113,8213.0
2017-06-16 13:00:00,34.42,34.47,34.35,34.41,16523.0,31.4113,31.4569,31.3474,31.4022,16523.0
2017-06-16 13:30:00,34.39,34.45,34.38,34.44,109747.0,31.3839,31.4387,31.3748,31.4296,109747.0
2017-06-16 14:00:00,34.44,34.49,34.42,34.43,21238.0,31.4296,31.4752,31.4113,31.4204,21238.0
2017-06-16 14:30:00,34.44,34.52,34.42,34.51,30309.0,31.4296,31.5026,31.4113,31.4934,30309.0
2017-06-16 15:00:00,34.5,34.53,34.39,34.44,61677.0,31.4843,31.5117,31.3839,31.4296,61677.0
2017-06-16 15:30:00,34.43,34.59,34.42,34.58,319138.0,31.4204,31.5664,31.4113,31.5573,319138.0
2017-06-19 09:30:00,34.97,35.1,34.93,35.09,205706.0,31.9132,32.0319,31.8767,32.0227,205706.0
2017-06-19 10:00:00,35.11,35.32,35.1,35.3,91592.0,32.041,32.2326,32.0319,32.2144,91592.0
2017-06-19 10:30:00,35.31,35.4,35.24,35.24,173502.0,32.2235,32.3056,32.1596,32.1596,173502.0
2017-06-19 11:00:00,35.22,35.27,35.18,35.21,76601.0,32.1414,32.187,32.1049,32.1322,76601.0
2017-06-19 11:30:00,35.22,35.29,35.22,35.27,33397.0,32.1414,32.2053,32.1414,32.187,33397.0
2017-06-19 12:00:00,35.28,35.35,35.27,35.33,35905.0,32.1961,32.26,32.187,32.2418,35905.0
2017-06-19 12:30:00,35.33,35.35,35.27,35.33,28649.0,32.2418,32.26,32.187,32.2418,28649.0
2017-06-19 13:00:00,35.35,35.38,35.35,35.38,23406.0,32.26,32.2874,32.26,32.2874,23406.0
2017-06-19 13:30:00,35.37,35.43,35.33,35.34,43371.0,32.2783,32.333,32.2418,32.2509,43371.0
2017-06-19 14:00:00,35.35,35.35,35.25,35.28,51848.0,32.26,32.26,32.1687,32.1961,51848.0
2017-06-19 14:30:00,35.29,35.32,35.22,35.25,38106.0,32.2053,32.2326,32.1414,32.1687,38106.0
2017-06-19 15:00:00,35.26,35.34,35.25,35.34,33285.0,32.1779,32.2509,32.1687,32.2509,33285.0
2017-06-19 15:30:00,35.34,35.45,35.31,35.41,997834.0,32.2509,32.3513,32.2235,32.3148,997834.0
2017-06-20 09:30:00,35.23,35.26,35.08,35.08,199353.0,32.1505,32.1779,32.0136,32.0136,199353.0
2017-06-20 10:00:00,35.07,35.19,35.04,35.1,90690.0,32.0045,32.114,31.9771,32.0319,90690.0
2017-06-20 10:30:00,35.08,35.2,35.07,35.18,71916.0,32.0136,32.1231,32.0045,32.1049,71916.0
2017-06-20 11:00:00,35.17,35.17,35.04,35.05,54298.0,32.0957,32.0957,31.9771,31.9862,54298.0
2017-06-20 11:30:00,35.04,35.1,35.01,35.03,60020.0,31.9771,32.0319,31.9497,31.968,60020.0
2017-06-20 12:00:00,35.04,35.09,34.88,34.9,87917.0,31.9771,32.0227,31.8311,31.8493,87917.0
2017-06-20 12:30:00,34.91,35.05,34.9,35.05,68334.0,31.8585,31.9862,31.8493,31.9862,68334.0
2017-06-20 13:00:00,35.05,35.08,35.0,35.01,52864.0,31.9862,32.0136,31.9406,31.9497,52864.0
2017-06-20 13:30:00,35.02,35.04,34.99,35.02,9919.0,31.9589,31.9771,31.9315,31.9589,9919.0
2017-06-20 14:00:00,35.05,35.06,34.91,34.92,38152.0,31.9862,31.9954,31.8585,31.8676,38152.0
2017-06-20 14:30:00,34.91,34.96,34.87,34.94,38258.0,31.8585,31.9041,31.822,31.8858,38258.0
2017-06-20 15:00:00,34.98,35.02,34.88,34.96,34009.0,31.9223,31.9589,31.8311,31.9041,34009.0
2017-06-20 15:30:00,34.94,34.94,34.71,34.73,186437.0,31.8858,31.8858,31.676,31.6942,186437.0
2017-06-21 09:30:00,34.86,34.89,34.73,34.76,110892.0,31.8128,31.8402,31.6942,31.7216,110892.0
2017-06-21 10:00:00,34.77,34.83,34.74,34.79,23903.0,31.7307,31.7855,31.7033,31.749,23903.0
2017-06-21 10:30:00,34.83,34.95,34.79,34.84,99115.0,31.7855,31.895,31.749,31.7946,99115.0
2017-06-21 11:00:00,34.8,34.81,34.57,34.64,91790.0,31.7581,31.7672,31.5482,31.6121,91790.0
2017-06-21 11:30:00,34.65,34.79,34.63,34.79,49623.0,31.6212,31.749,31.6029,31.749,49623.0
2017-06-21 12:00:00,34.78,34.79,34.69,34.74,14960.0,31.7398,31.749,31.6577,31.7033,14960.0
2017-06-21 12:30:00,34.75,34.78,34.57,34.57,58754.0,31.7125,31.7398,31.5482,31.5482,58754.0
2017-06-21 13:00:00,34.58,34.65,34.57,34.6,28694.0,31.5573,31.6212,31.5482,31.5756,28694.0
2017-06-21 13:30:00,34.66,34.66,34.46,34.52,78277.0,31.6303,31.6303,31.4478,31.5026,78277.0
2017-06-21 14:00:00,34.53,34.61,34.47,34.53,35720.0,31.5117,31.5847,31.4569,31.5117,35720.0
2017-06-21 14:30:00,34.55,34.73,34.55,34.69,38831.0,31.5299,31.6942,31.5299,31.6577,38831.0
2017-06-21 15:00:00,34.71,34.71,34.64,34.69,25441.0,31.676,31.676,31.6121,31.6577,25441.0
2017-06-21 15:30:00,34.65,34.72,34.58,34.69,65637.0,31.6212,31.6851,31.5573,31.6577,65637.0
2017-06-22 09:30:00,34.7,34.72,34.57,34.69,40651.0,31.6668,31.6851,31.5482,31.6577,40651.0
2017-06-22 10:00:00,34.67,34.69,34.58,34.63,18276.0,31.6394,31.6577,31.5573,31.6029,18276.0
2017-06-22 10:30:00,34.64,34.82,34.57,34.78,42690.0,31.6121,31.7763,31.5482,31.7398,42690.0
2017-06-22 11:00:00,34.79,34.91,34.77,34.89,64014.0,31.749,31.8585,31.7307,31.8402,64014.0
2017-06-22 11:30:00,34.9,34.9,34.81,34.82,12699.0,31.8493,31.8493,31.7672,31.7763,12699.0
2017-06-22 12:00:00,34.87,34.87,34.78,34.83,26421.0,31.822,31.822,31.7398,31.7855,26421.0
2017-06-22 12:30:00,34.82,34.93,34.82,34.86,17570.0,31.7763,31.8767,31.7763,31.8128,17570.0
2017-06-22 13:00:00,34.89,34.93,34.85,34.89,13278.0,31.8402,31.8767,31.8037,31.8402,13278.0
2017-06-22 13:30:00,34.89,34.9,34.86,34.88,16554.0,31.8402,31.8493,31.8128,31.8311,16554.0
2017-06-22 14:00:00,34.88,34.91,34.83,34.86,21998.0,31.8311,31.8585,31.7855,31.8128,21998.0
2017-06-22 14:30:00,34.82,34.86,34.8,34.86,27916.0,31.7763,31.8128,31.7581,31.8128,27916.0
2017-06-22 15:00:00,34.86,34.91,34.83,34.83,24888.0,31.8128,31.8585,31.7855,31.7855,24888.0
2017-06-22 15:30:00,34.82,34.83,34.62,34.62,96427.0,31.7763,31.7855,31.5938,31.5938,96427.0
2017-06-23 09:30:00,34.68,34.68,34.48,34.61,195848.0,31.6486,31.6486,31.4661,31.5847,195848.0
2017-06-23 10:00:00,34.62,34.7,34.6,34.68,42421.0,31.5938,31.6668,31.5756,31.6486,42421.0
2017-06-23 10:30:00,34.68,34.86,34.68,34.8,97822.0,31.6486,31.8128,31.6486,31.7581,97822.0
2017-06-23 11:00:00,34.81,34.84,34.77,34.82,34975.0,31.7672,31.7946,31.7307,31.7763,34975.0
2017-06-23 11:30:00,34.82,34.84,34.77,34.83,26923.0,31.7763,31.7946,31.7307,31.7855,26923.0
2017-06-23 12:00:00,34.83,34.87,34.81,34.87,27203.0,31.7855,31.822,31.7672,31.822,27203.0
2017-06-23 12:30:00,34.88,34.9,34.83,34.83,30481.0,31.8311,31.8493,31.7855,31.7855,30481.0
2017-06-23 13:00:00,34.84,34.84,34.79,34.81,12713.0,31.7946,31.7946,31.749,31.7672,12713.0
2017-06-23 13:30:00,34.85,34.91,34.85,34.88,25697.0,31.8037,31.8585,31.8037,31.8311,25697.0
2017-06-23 14:00:00,34.87,34.87,34.8,34.81,25726.0,31.822,31.822,31.7581,31.7672,25726.0
2017-06-23 14:30:00,34.81,34.83,34.74,34.75,59082.0,31.7672,31.7855,31.7033,31.7125,59082.0
2017-06-23 15:00:00,34.75,34.75,34.58,34.59,98481.0,31.7125,31.7125,31.5573,31.5664,98481.0
2017-06-23 15:30:00,34.58,34.84,34.58,34.76,622291.0,31.5573,31.7946,31.5573,31.7216,622291.0
2017-06-26 09:30:00,35.09,35.29,35.07,35.29,228295.0,32.0227,32.2053,32.0045,32.2053,228295.0
2017-06-26 10:00:00,35.27,35.27,35.12,35.18,506202.0,32.187,32.187,32.0501,32.1049,506202.0
2017-06-26 10:30:00,35.19,35.19,34.79,34.87,163183.0,32.114,32.114,31.749,31.822,163183.0
2017-06-26 11:00:00,34.88,34.89,34.7,34.85,86979.0,31.8311,31.8402,31.6668,31.8037,86979.0
2017-06-26 11:30:00,34.85,34.98,34.77,34.98,58587.0,31.8037,31.9223,31.7307,31.9223,58587.0
2017-06-26 12:00:00,34.98,35.0,34.89,34.9,41424.0,31.9223,31.9406,31.8402,31.8493,41424.0
2017-06-26 12:30:00,34.9,35.02,34.9,34.99,53234.0,31.8493,31.9589,31.8493,31.9315,53234.0
2017-06-26 13:00:00,34.99,35.0,34.91,34.93,20720.0,31.9315,31.9406,31.8585,31.8767,20720.0
2017-06-26 13:30:00,34.94,34.95,34.9,34.93,20406.0,31.8858,31.895,31.8493,31.8767,20406.0
2017-06-26 14:00:00,34.93,34.94,34.86,34.91,41656.0,31.8767,31.8858,31.8128,31.8585,41656.0
2017-06-26 14:30:00,34.89,34.95,34.87,34.94,33830.0,31.8402,31.895,31.822,31.8858,33830.0
2017-06-26 15:00:00,34.95,34.99,34.86,34.9,33119.0,31.895,31.9315,31.8128,31.8493,33119.0
2017-06-26 15:30:00,34.91,34.93,34.76,34.79,136883.0,31.8585,31.8767,31.7216,31.749,136883.0
2017-06-27 09:30:00,34.66,34.7,34.52,34.61,183351.0,31.6303,31.6668,31.5026,31.5847,183351.0
2017-06-27 10:00:00,34.62,34.74,34.58,34.58,98819.0,31.5938,31.7033,31.5573,31.5573,98819.0
2017-06-27 10:30:00,34.61,34.82,34.6,34.78,100037.0,31.5847,31.7763,31.5756,31.7398,100037.0
2017-06-27 11:00:00,34.78,34.84,34.74,34.74,18874.0,31.7398,31.7946,31.7033,31.7033,18874.0
2017-06-27 11:30:00,34.75,34.84,34.75,34.79,49778.0,31.7125,31.7946,31.7125,31.749,49778.0
2017-06-27 12:00:00,34.76,34.79,34.72,34.75,27005.0,31.7216,31.749,31.6851,31.7125,27005.0
2017-06-27 12:30:00,34.7,34.7,34.55,34.59,93272.0,31.6668,31.6668,31.5299,31.5664,93272.0
2017-06-27 13:00:00,34.58,34.59,34.48,34.53,91295.0,31.5573,31.5664,31.4661,31.5117,91295.0
2017-06-27 13:30:00,34.55,34.56,34.16,34.28,567205.0,31.5299,31.5391,31.174,31.2835,567205.0
2017-06-27 14:00:00,34.3,34.4,34.14,34.38,161092.0,31.3018,31.393,31.1558,31.3748,161092.0
2017-06-27 14:30:00,34.37,34.42,34.3,34.32,586697.0,31.3657,31.4113,31.3018,31.32,586697.0
2017-06-27 15:00:00,34.33,34.37,34.2,34.24,161872.0,31.3292,31.3657,31.2105,31.247,161872.0
2017-06-27 15:30:00,34.23,34.25,33.97,33.97,955822.0,31.2379,31.2562,31.0006,31.0006,955822.0
2017-06-28 09:30:00,34.45,34.54,34.34,34.4,145700.0,31.4387,31.5208,31.3383,31.393,145700.0
2017-06-28 10:00:00,34.39,34.62,34.39,34.51,157422.0,31.3839,31.5938,31.3839,31.4934,157422.0
2017-06-28 10:30:00,34.5,34.79,34.49,34.72,94307.0,31.4843,31.749,31.4752,31.6851,94307.0
2017-06-28 11:00:00,34.71,34.78,34.69,34.73,41257.0,31.676,31.7398,31.6577,31.6942,41257.0
2017-06-28 11:30:00,34.74,34.88,34.7,34.81,115012.0,31.7033,31.8311,31.6668,31.7672,115012.0
2017-06-28 12:00:00,34.78,34.84,34.77,34.77,32556.0,31.7398,31.7946,31.7307,31.7307,32556.0
2017-06-28 12:30:00,34.77,34.9,34.77,34.87,37314.0,31.7307,31.8493,31.7307,31.822,37314.0
2017-06-28 13:00:00,34.9,34.94,34.85,34.94,65836.0,31.8493,31.8858,31.8037,31.8858,65836.0
2017-06-28 13:30:00,34.94,34.96,34.9,34.93,27828.0,31.8858,31.9041,31.8493,31.8767,27828.0
2017-06-28 14:00:00,34.92,34.93,34.82,34.82,64879.0,31.8676,31.8767,31.7763,31.7763,64879.0
2017-06-28 14:30:00,34.84,34.89,34.82,34.87,59856.0,31.7946,31.8402,31.7763,31.822,59856.0
2017-06-28 15:00:00,34.87,34.94,34.86,34.93,64729.0,31.822,31.8858,31.8128,31.8767,64729.0
2017-06-28 15:30:00,34.95,34.96,34.81,34.86,748973.0,31.895,31.9041,31.7672,31.8128,748973.0
2017-06-29 09:30:00,34.94,34.97,34.59,34.63,326855.0,31.8858,31.9132,31.5664,31.6029,326855.0
2017-06-29 10:00:00,34.62,34.68,34.38,34.54,229313.0,31.5938,31.6486,31.3748,31.5208,229313.0
2017-06-29 10:30:00,34.54,34.68,34.47,34.52,146709.0,31.5208,31.6486,31.4569,31.5026,146709.0
2017-06-29 11:00:00,34.51,34.55,34.14,34.2,233492.0,31.4934,31.5299,31.1558,31.2105,233492.0
2017-06-29 11:30:00,34.18,34.2,33.94,33.95,258879.0,31.1923,31.2105,30.9733,30.9824,258879.0
2017-06-29 12:00:00,33.96,34.14,33.85,34.0,175175.0,30.9915,31.1558,30.8911,31.028,175175.0
2017-06-29 12:30:00,34.02,34.05,33.82,33.83,139213.0,31.0463,31.0736,30.8637,30.8729,139213.0
2017-06-29 13:00:00,33.85,33.93,33.37,33.43,317285.0,30.8911,30.9641,30.4531,30.5078,317285.0
2017-06-29 13:30:00,33.43,33.81,33.43,33.75,263660.0,30.5078,30.8546,30.5078,30.7999,263660.0
2017-06-29 14:00:00,33.75,34.03,33.66,34.01,232452.0,30.7999,31.0554,30.7177,31.0371,232452.0
2017-06-29 14:30:00,34.02,34.06,33.9,33.99,149301.0,31.0463,31.0828,30.9368,31.0189,149301.0
2017-06-29 15:00:00,34.0,34.19,33.95,34.03,204495.0,31.028,31.2014,30.9824,31.0554,204495.0
2017-06-29 15:30:00,34.04,34.23,33.96,33.98,241215.0,31.0645,31.2379,30.9915,31.0098,241215.0
2017-06-30 09:30:00,34.34,34.45,34.24,34.28,352627.0,31.3383,31.4387,31.247,31.2835,352627.0
2017-06-30 10:00:00,34.26,34.28,34.05,34.19,108426.0,31.2653,31.2835,31.0736,31.2014,108426.0
2017-06-30 10:30:00,34.19,34.22,34.06,34.18,65207.0,31.2014,31.2288,31.0828,31.1923,65207.0
2017-06-30 11:00:00,34.19,34.22,34.07,34.07,45325.0,31.2014,31.2288,31.0919,31.0919,45325.0
2017-06-30 11:30:00,34.08,34.27,34.04,34.25,29444.0,31.101,31.2744,31.0645,31.2562,29444.0
2017-06-30 12:00:00,34.23,34.27,34.21,34.23,15704.0,31.2379,31.2744,31.2197,31.2379,15704.0
2017-06-30 12:30:00,34.23,34.26,34.16,34.17,11137.0,31.2379,31.2653,31.174,31.1832,11137.0
2017-06-30 13:00:00,34.21,34.27,34.2,34.27,13200.0,31.2197,31.2744,31.2105,31.2744,13200.0
2017-06-30 13:30:00,34.28,34.3,34.24,34.27,18055.0,31.2835,31.3018,31.247,31.2744,18055.0
2017-06-30 14:00:00,34.24,34.36,34.23,34.34,30982.0,31.247,31.3565,31.2379,31.3383,30982.0
2017-06-30 14:30:00,34.35,34.44,34.33,34.43,216501.0,31.3474,31.4296,31.3292,31.4204,216501.0
2017-06-30 15:00:00,34.44,34.45,34.35,34.42,110167.0,31.4296,31.4387,31.3474,31.4113,110167.0
2017-06-30 15:30:00,34.41,34.52,34.11,34.13,327384.0,31.4022,31.5026,31.1284,31.1466,327384.0
2017-07-03 09:30:00,34.6,34.72,34.6,34.69,155932.0,31.5756,31.6851,31.5756,31.6577,155932.0
2017-07-03 10:00:00,34.68,34.8,34.62,34.65,276594.0,31.6486,31.7581,31.5938,31.6212,276594.0
2017-07-03 10:30:00,34.64,34.77,34.64,34.74,82298.0,31.6121,31.7307,31.6121,31.7033,82298.0
2017-07-03 11:00:00,34.72,34.75,34.64,34.69,79535.0,31.6851,31.7125,31.6121,31.6577,79535.0
2017-07-03 11:30:00,34.69,34.72,34.65,34.69,31792.0,31.6577,31.6851,31.6212,31.6577,31792.0
2017-07-03 12:00:00,34.68,34.68,34.39,34.5,123029.0,31.6486,31.6486,31.3839,31.4843,123029.0
2017-07-03 12:30:00,34.5,34.55,34.32,34.32,177819.0,31.4843,31.5299,31.32,31.32,177819.0
2017-07-05 09:30:00,34.48,34.5,34.22,34.25,190479.0,31.4661,31.4843,31.2288,31.2562,190479.0
2017-07-05 10:00:00,34.27,34.29,34.08,34.2,136147.0,31.2744,31.2927,31.101,31.2105,136147.0
2017-07-05 10:30:00,34.2,34.42,34.16,34.41,91939.0,31.2105,31.4113,31.174,31.4022,91939.0
2017-07-05 11:00:00,34.41,34.52,34.4,34.47,58325.0,31.4022,31.5026,31.393,31.4569,58325.0
2017-07-05 11:30:00,34.41,34.44,34.38,34.44,6836.0,31.4022,31.4296,31.3748,31.4296,6836.0
2017-07-05 12:00:00,34.38,34.48,34.37,34.44,17089.0,31.3748,31.4661,31.3657,31.4296,17089.0
2017-07-05 12:30:00,34.45,34.51,34.44,34.5,46158.0,31.4387,31.4934,31.4296,31.4843,46158.0
2017-07-05 13:00:00,34.49,34.57,34.49,34.55,37063.0,31.4752,31.5482,31.4752,31.5299,37063.0
2017-07-05 13:30:00,34.54,34.56,34.47,34.49,39676.0,31.5208,31.5391,31.4569,31.4752,39676.0
2017-07-05 14:00:00,34.48,34.59,34.4,34.58,87683.0,31.4661,31.5664,31.393,31.5573,87683.0
2017-07-05 14:30:00,34.56,34.63,34.45,34.45,43452.0,31.5391,31.6029,31.4387,31.4387,43452.0
2017-07-05 15:00:00,34.46,34.53,34.4,34.52,32642.0,31.4478,31.5117,31.393,31.5026,32642.0
2017-07-05 15:30:00,34.52,34.6,34.51,34.54,108377.0,31.5026,31.5756,31.4934,31.5208,108377.0
2017-07-06 09:30:00,34.14,34.2,33.86,33.92,187924.0,31.1558,31.2105,30.9003,30.955,187924.0
2017-07-06 10:00:00,33.93,33.98,33.72,33.86,217141.0,30.9641,31.0098,30.7725,30.9003,217141.0
2017-07-06 10:30:00,33.84,33.93,33.79,33.86,82216.0,30.882,30.9641,30.8364,30.9003,82216.0
2017-07-06 11:00:00,33.91,34.06,33.88,33.99,106288.0,30.9459,31.0828,30.9185,31.0189,106288.0
2017-07-06 11:30:00,34.02,34.09,33.99,34.05,38982.0,31.0463,31.1101,31.0189,31.0736,38982.0
2017-07-06 12:00:00,34.1,34.12,33.95,33.95,22685.0,31.1193,31.1375,30.9824,30.9824,22685.0
2017-07-06 12:30:00,33.96,34.1,33.96,34.04,23960.0,30.9915,31.1193,30.9915,31.0645,23960.0
2017-07-06 13:00:00,34.07,34.18,34.04,34.15,32445.0,31.0919,31.1923,31.0645,31.1649,32445.0
2017-07-06 13:30:00,34.12,34.12,33.91,33.93,72022.0,31.1375,31.1375,30.9459,30.9641,72022.0
2017-07-06 14:00:00,33.9,33.92,33.77,33.84,82775.0,30.9368,30.955,30.8181,30.882,82775.0
2017-07-06 14:30:00,33.82,33.84,33.72,33.83,112944.0,30.8637,30.882,30.7725,30.8729,112944.0
2017-07-06 15:00:00,33.81,33.84,33.63,33.63,113734.0,30.8546,30.882,30.6904,30.6904,113734.0
2017-07-06 15:30:00,33.63,33.66,33.5,33.6,260183.0,30.6904,30.7177,30.5717,30.663,260183.0
2017-07-07 09:30:00,33.86,33.99,33.78,33.99,188448.0,30.9003,31.0189,30.8272,31.0189,188448.0
2017-07-07 10:00:00,33.97,33.98,33.8,33.88,51027.0,31.0006,31.0098,30.8455,30.9185,51027.0
2017-07-07 10:30:00,33.92,34.0,33.88,33.91,67722.0,30.955,31.028,30.9185,30.9459,67722.0
2017-07-07 11:00:00,33.88,34.09,33.86,34.07,80402.0,30.9185,31.1101,30.9003,31.0919,80402.0
2017-07-07 11:30:00,34.06,34.19,34.06,34.15,110849.0,31.0828,31.2014,31.0828,31.1649,110849.0
2017-07-07 12:00:00,34.17,34.26,34.16,34.23,117444.0,31.1832,31.2653,31.174,31.2379,117444.0
2017-07-07 12:30:00,34.24,34.26,34.22,34.25,28767.0,31.247,31.2653,31.2288,31.2562,28767.0
2017-07-07 13:00:00,34.25,34.27,34.22,34.26,48124.0,31.2562,31.2744,31.2288,31.2653,48124.0
2017-07-07 13:30:00,34.27,34.3,34.22,34.26,28104.0,31.2744,31.3018,31.2288,31.2653,28104.0
2017-07-07 14:00:00,34.27,34.28,34.2,34.22,21907.0,31.2744,31.2835,31.2105,31.2288,21907.0
2017-07-07 14:30:00,34.22,34.24,34.19,34.19,32088.0,31.2288,31.247,31.2014,31.2014,32088.0
2017-07-07 15:00:00,34.19,34.23,34.15,34.21,16624.0,31.2014,31.2379,31.1649,31.2197,16624.0
2017-07-07 15:30:00,34.22,34.28,34.18,34.2,241102.0,31.2288,31.2835,31.1923,31.2105,241102.0
2017-07-10 09:30:00,34.16,34.26,34.07,34.1,207460.0,31.174,31.2653,31.0919,31.1193,207460.0
2017-07-10 10:00:00,34.1,34.27,34.1,34.24,81608.0,31.1193,31.2744,31.1193,31.247,81608.0
2017-07-10 10:30:00,34.27,34.37,34.18,34.37,79768.0,31.2744,31.3657,31.1923,31.3657,79768.0
2017-07-10 11:00:00,34.37,34.41,34.33,34.34,60151.0,31.3657,31.4022,31.3292,31.3383,60151.0
2017-07-10 11:30:00,34.33,34.4,34.33,34.4,16702.0,31.3292,31.393,31.3292,31.393,16702.0
2017-07-10 12:00:00,34.41,34.46,34.39,34.41,68867.0,31.4022,31.4478,31.3839,31.4022,68867.0
2017-07-10 12:30:00,34.43,34.44,34.4,34.44,11730.0,31.4204,31.4296,31.393,31.4296,11730.0
2017-07-10 13:00:00,34.45,34.47,34.41,34.44,28481.0,31.4387,31.4569,31.4022,31.4296,28481.0
2017-07-10 13:30:00,34.44,34.47,34.41,34.47,39861.0,31.4296,31.4569,31.4022,31.4569,39861.0
2017-07-10 14:00:00,34.47,34.47,34.43,34.44,11617.0,31.4569,31.4569,31.4204,31.4296,11617.0
2017-07-10 14:30:00,34.42,34.44,34.39,34.4,29370.0,31.4113,31.4296,31.3839,31.393,29370.0
2017-07-10 15:00:00,34.41,34.44,34.34,34.39,16699.0,31.4022,31.4296,31.3383,31.3839,16699.0
2017-07-10 15:30:00,34.41,34.51,34.31,34.32,132325.0,31.4022,31.4934,31.3109,31.32,132325.0
2017-07-11 09:30:00,34.23,34.27,34.11,34.18,86590.0,31.2379,31.2744,31.1284,31.1923,86590.0
2017-07-11 10:00:00,34.17,34.29,34.14,34.28,45454.0,31.1832,31.2927,31.1558,31.2835,45454.0
2017-07-11 10:30:00,34.3,34.33,34.27,34.33,76854.0,31.3018,31.3292,31.2744,31.3292,76854.0
2017-07-11 11:00:00,34.31,34.33,33.67,33.84,226824.0,31.3109,31.3292,30.7269,30.882,226824.0
2017-07-11 11:30:00,33.84,34.11,33.82,34.07,182404.0,30.882,31.1284,30.8637,31.0919,182404.0
2017-07-11 12:00:00,34.08,34.13,33.94,33.95,51266.0,31.101,31.1466,30.9733,30.9824,51266.0
2017-07-11 12:30:00,34.01,34.13,33.97,34.09,47054.0,31.0371,31.1466,31.0006,31.1101,47054.0
2017-07-11 13:00:00,34.08,34.12,34.05,34.06,15716.0,31.101,31.1375,31.0736,31.0828,15716.0
2017-07-11 13:30:00,34.05,34.26,34.0,34.26,46954.0,31.0736,31.2653,31.028,31.2653,46954.0
2017-07-11 14:00:00,34.28,34.31,34.2,34.24,70989.0,31.2835,31.3109,31.2105,31.247,70989.0
2017-07-11 14:30:00,34.25,34.25,34.2,34.22,26710.0,31.2562,31.2562,31.2105,31.2288,26710.0
2017-07-11 15:00:00,34.22,34.31,34.19,34.29,50447.0,31.2288,31.3109,31.2014,31.2927,50447.0
2017-07-11 15:30:00,34.3,34.39,34.22,34.25,492455.0,31.3018,31.3839,31.2288,31.2562,492455.0
2017-07-12 09:30:00,34.72,35.02,34.72,34.95,389864.0,31.6851,31.9589,31.6851,31.895,389864.0
2017-07-12 10:00:00,34.95,35.05,34.91,35.02,166059.0,31.895,31.9862,31.8585,31.9589,166059.0
2017-07-12 10:30:00,35.03,35.04,34.85,34.87,90224.0,31.968,31.9771,31.8037,31.822,90224.0
2017-07-12 11:00:00,34.84,34.93,34.82,34.93,46707.0,31.7946,31.8767,31.7763,31.8767,46707.0
2017-07-12 11:30:00,34.92,34.92,34.88,34.91,12412.0,31.8676,31.8676,31.8311,31.8585,12412.0
2017-07-12 12:00:00,34.92,34.99,34.81,34.89,32530.0,31.8676,31.9315,31.7672,31.8402,32530.0
2017-07-12 12:30:00,34.91,34.94,34.88,34.94,16429.0,31.8585,31.8858,31.8311,31.8858,16429.0
2017-07-12 13:00:00,34.95,34.98,34.91,34.94,19204.0,31.895,31.9223,31.8585,31.8858,19204.0
2017-07-12 13:30:00,34.96,35.04,34.96,35.03,28777.0,31.9041,31.9771,31.9041,31.968,28777.0
2017-07-12 14:00:00,35.01,35.1,34.98,35.06,50910.0,31.9497,32.0319,31.9223,31.9954,50910.0
2017-07-12 14:30:00,35.06,35.06,35.02,35.03,19110.0,31.9954,31.9954,31.9589,31.968,19110.0
2017-07-12 15:00:00,35.03,35.09,35.03,35.04,205447.0,31.968,32.0227,31.968,31.9771,205447.0
2017-07-12 15:30:00,35.05,35.08,34.95,35.01,317102.0,31.9862,32.0136,31.895,31.9497,317102.0
2017-07-13 09:30:00,35.03,35.14,34.96,35.14,195340.0,31.968,32.0684,31.9041,32.0684,195340.0
2017-07-13 10:00:00,35.11,35.15,34.92,34.92,125091.0,32.041,32.0775,31.8676,31.8676,125091.0
2017-07-13 10:30:00,34.94,35.04,34.91,35.03,73083.0,31.8858,31.9771,31.8585,31.968,73083.0
2017-07-13 11:00:00,35.01,35.13,35.01,35.11,85137.0,31.9497,32.0592,31.9497,32.041,85137.0
2017-07-13 11:30:00,35.1,35.18,35.06,35.16,162112.0,32.0319,32.1049,31.9954,32.0866,162112.0
2017-07-13 12:00:00,35.16,35.22,35.14,35.2,32444.0,32.0866,32.1414,32.0684,32.1231,32444.0
2017-07-13 12:30:00,35.19,35.2,35.15,35.19,24673.0,32.114,32.1231,32.0775,32.114,24673.0
2017-07-13 13:00:00,35.2,35.21,35.15,35.17,20862.0,32.1231,32.1322,32.0775,32.0957,20862.0
2017-07-13 13:30:00,35.17,35.2,35.12,35.17,31057.0,32.0957,32.1231,32.0501,32.0957,31057.0
2017-07-13 14:00:00,35.16,35.17,35.07,35.13,31546.0,32.0866,32.0957,32.0045,32.0592,31546.0
2017-07-13 14:30:00,35.12,35.19,35.12,35.19,34615.0,32.0501,32.114,32.0501,32.114,34615.0
2017-07-13 15:00:00,35.2,35.2,35.13,35.17,21750.0,32.1231,32.1231,32.0592,32.0957,21750.0
2017-07-13 15:30:00,35.17,35.24,35.16,35.18,87462.0,32.0957,32.1596,32.0866,32.1049,87462.0
2017-07-14 09:30:00,35.18,35.35,35.1,35.31,1022476.0,32.1049,32.26,32.0319,32.2235,1022476.0
2017-07-14 10:00:00,35.29,35.33,35.23,35.3,72104.0,32.2053,32.2418,32.1505,32.2144,72104.0
2017-07-14 10:30:00,35.3,35.37,35.29,35.35,28836.0,32.2144,32.2783,32.2053,32.26,28836.0
2017-07-14 11:00:00,35.33,35.36,35.28,35.33,60372.0,32.2418,32.2691,32.1961,32.2418,60372.0
2017-07-14 11:30:00,35.33,35.36,35.33,35.36,18002.0,32.2418,32.2691,32.2418,32.2691,18002.0
2017-07-14 12:00:00,35.37,35.4,35.33,35.39,35743.0,32.2783,32.3056,32.2418,32.2965,35743.0
2017-07-14 12:30:00,35.4,35.54,35.4,35.51,102818.0,32.3056,32.4334,32.3056,32.406,102818.0
2017-07-14 13:00:00,35.49,35.59,35.49,35.58,56964.0,32.3878,32.479,32.3878,32.4699,56964.0
2017-07-14 13:30:00,35.59,35.63,35.55,35.62,45442.0,32.479,32.5155,32.4425,32.5064,45442.0
2017-07-14 14:00:00,35.63,35.69,35.62,35.67,57141.0,32.5155,32.5703,32.5064,32.552,57141.0
2017-07-14 14:30:00,35.67,35.68,35.62,35.63,69824.0,32.552,32.5612,32.5064,32.5155,69824.0
2017-07-14 15:00:00,35.63,35.78,35.63,35.76,51933.0,32.5155,32.6524,32.5155,32.6342,51933.0
2017-07-14 15:30:00,35.78,35.83,35.58,35.63,221274.0,32.6524,32.698,32.4699,32.5155,221274.0
2017-07-17 09:30:00,35.63,35.72,35.57,35.7,158343.0,32.5155,32.5977,32.4608,32.5794,158343.0
2017-07-17 10:00:00,35.68,35.75,35.65,35.7,46255.0,32.5612,32.625,32.5338,32.5794,46255.0
2017-07-17 10:30:00,35.7,35.76,35.62,35.75,89554.0,32.5794,32.6342,32.5064,32.625,89554.0
2017-07-17 11:00:00,35.75,35.78,35.72,35.75,38038.0,32.625,32.6524,32.5977,32.625,38038.0
2017-07-17 11:30:00,35.75,35.75,35.64,35.68,30526.0,32.625,32.625,32.5247,32.5612,30526.0
2017-07-17 12:00:00,35.67,35.75,35.67,35.7,15146.0,32.552,32.625,32.552,32.5794,15146.0
2017-07-17 12:30:00,35.74,35.77,35.72,35.77,20958.0,32.6159,32.6433,32.5977,32.6433,20958.0
2017-07-17 13:00:00,35.76,35.81,35.73,35.74,25142.0,32.6342,32.6798,32.6068,32.6159,25142.0
2017-07-17 13:30:00,35.73,35.76,35.69,35.71,26298.0,32.6068,32.6342,32.5703,32.5885,26298.0
2017-07-17 14:00:00,35.71,35.72,35.64,35.7,60767.0,32.5885,32.5977,32.5247,32.5794,60767.0
2017-07-17 14:30:00,35.7,35.71,35.65,35.66,42261.0,32.5794,32.5885,32.5338,32.5429,42261.0
2017-07-17 15:00:00,35.66,35.68,35.59,35.6,73468.0,32.5429,32.5612,32.479,32.4882,73468.0
2017-07-17 15:30:00,35.61,35.68,35.6,35.64,71702.0,32.4973,32.5612,32.4882,32.5247,71702.0
2017-07-18 09:30:00,35.45,35.51,35.35,35.46,132553.0,32.3513,32.406,32.26,32.3604,132553.0
2017-07-18 10:00:00,35.48,35.56,35.42,35.51,62374.0,32.3786,32.4517,32.3239,32.406,62374.0
2017-07-18 10:30:00,35.51,35.52,35.27,35.51,146640.0,32.406,32.4151,32.187,32.406,146640.0
2017-07-18 11:00:00,35.51,35.55,35.45,35.54,170216.0,32.406,32.4425,32.3513,32.4334,170216.0
2017-07-18 11:30:00,35.53,35.61,35.53,35.57,57038.0,32.4243,32.4973,32.4243,32.4608,57038.0
2017-07-18 12:00:00,35.58,35.61,35.52,35.58,48654.0,32.4699,32.4973,32.4151,32.4699,48654.0
2017-07-18 12:30:00,35.57,35.59,35.51,35.52,36096.0,32.4608,32.479,32.406,32.4151,36096.0
2017-07-18 13:00:00,35.51,35.58,35.45,35.53,39617.0,32.406,32.4699,32.3513,32.4243,39617.0
2017-07-18 13:30:00,35.53,35.62,35.53,35.59,46683.0,32.4243,32.5064,32.4243,32.479,46683.0
2017-07-18 14:00:00,35.6,35.63,35.57,35.57,38459.0,32.4882,32.5155,32.4608,32.4608,38459.0
2017-07-18 14:30:00,35.58,35.65,35.58,35.62,25764.0,32.4699,32.5338,32.4699,32.5064,25764.0
2017-07-18 15:00:00,35.6,35.69,35.6,35.69,25719.0,32.4882,32.5703,32.4882,32.5703,25719.0
2017-07-18 15:30:00,35.68,35.72,35.64,35.7,159285.0,32.5612,32.5977,32.5247,32.5794,159285.0
2017-07-19 09:30:00,35.84,36.01,35.84,36.01,207000.0,32.7072,32.8623,32.7072,32.8623,207000.0
2017-07-19 10:00:00,36.01,36.07,35.93,35.99,121620.0,32.8623,32.9171,32.7893,32.8441,121620.0
2017-07-19 10:30:00,35.97,36.04,35.91,35.98,102296.0,32.8258,32.8897,32.7711,32.8349,102296.0
2017-07-19 11:00:00,35.99,36.05,35.98,36.0,117538.0,32.8441,32.8988,32.8349,32.8532,117538.0
2017-07-19 11:30:00,35.99,36.09,35.99,36.06,62045.0,32.8441,32.9353,32.8441,32.9079,62045.0
2017-07-19 12:00:00,36.07,36.13,36.06,36.08,55858.0,32.9171,32.9718,32.9079,32.9262,55858.0
2017-07-19 12:30:00,36.09,36.11,36.07,36.1,19568.0,32.9353,32.9536,32.9171,32.9444,19568.0
2017-07-19 13:00:00,36.09,36.15,36.09,36.13,36458.0,32.9353,32.9901,32.9353,32.9718,36458.0
2017-07-19 13:30:00,36.14,36.18,36.11,36.18,30532.0,32.981,33.0175,32.9536,33.0175,30532.0
2017-07-19 14:00:00,36.16,36.2,36.16,36.2,43343.0,32.9992,33.0357,32.9992,33.0357,43343.0
2017-07-19 14:30:00,36.19,36.21,36.17,36.2,30441.0,33.0266,33.0448,33.0083,33.0357,30441.0
2017-07-19 15:00:00,36.19,36.26,36.17,36.25,34068.0,33.0266,33.0905,33.0083,33.0813,34068.0
2017-07-19 15:30:00,36.25,36.27,36.19,36.25,146641.0,33.0813,33.0996,33.0266,33.0813,146641.0
2017-07-20 09:30:00,36.42,36.46,36.32,36.4,248491.0,33.2365,33.273,33.1452,33.2182,248491.0
2017-07-20 10:00:00,36.4,36.42,36.25,36.3,89034.0,33.2182,33.2365,33.0813,33.127,89034.0
2017-07-20 10:30:00,36.3,36.34,36.03,36.31,159547.0,33.127,33.1635,32.8806,33.1361,159547.0
2017-07-20 11:00:00,36.32,36.39,36.2,36.21,46945.0,33.1452,33.2091,33.0357,33.0448,46945.0
2017-07-20 11:30:00,36.19,36.27,36.14,36.26,43495.0,33.0266,33.0996,32.981,33.0905,43495.0
2017-07-20 12:00:00,36.25,36.39,36.24,36.38,31779.0,33.0813,33.2091,33.0722,33.2,31779.0
2017-07-20 12:30:00,36.37,36.4,36.36,36.38,14270.0,33.1908,33.2182,33.1817,33.2,14270.0
2017-07-20 13:00:00,36.4,36.4,36.3,36.38,24209.0,33.2182,33.2182,33.127,33.2,24209.0
2017-07-20 13:30:00,36.38,36.43,36.38,36.39,58333.0,33.2,33.2456,33.2,33.2091,58333.0
2017-07-20 14:00:00,36.4,36.4,36.34,36.34,21031.0,33.2182,33.2182,33.1635,33.1635,21031.0
2017-07-20 14:30:00,36.33,36.38,36.26,36.38,69667.0,33.1543,33.2,33.0905,33.2,69667.0
2017-07-20 15:00:00,36.38,36.42,36.35,36.41,42251.0,33.2,33.2365,33.1726,33.2274,42251.0
2017-07-20 15:30:00,36.41,36.43,36.26,36.3,84478.0,33.2274,33.2456,33.0905,33.127,84478.0
2017-07-21 09:30:00,36.04,36.11,35.92,35.97,171664.0,32.8897,32.9536,32.7802,32.8258,171664.0
2017-07-21 10:00:00,35.97,36.06,35.9,36.02,131653.0,32.8258,32.9079,32.7619,32.8714,131653.0
2017-07-21 10:30:00,36.02,36.05,35.94,35.94,60743.0,32.8714,32.8988,32.7984,32.7984,60743.0
2017-07-21 11:00:00,35.95,36.05,35.94,36.03,57959.0,32.8076,32.8988,32.7984,32.8806,57959.0
2017-07-21 11:30:00,36.04,36.13,36.02,36.13,74817.0,32.8897,32.9718,32.8714,32.9718,74817.0
2017-07-21 12:00:00,36.15,36.17,36.08,36.1,41488.0,32.9901,33.0083,32.9262,32.9444,41488.0
2017-07-21 12:30:00,36.1,36.18,36.09,36.16,45956.0,32.9444,33.0175,32.9353,32.9992,45956.0
2017-07-21 13:00:00,36.17,36.22,36.15,36.16,54414.0,33.0083,33.054,32.9901,32.9992,54414.0
2017-07-21 13:30:00,36.17,36.17,36.11,36.15,30314.0,33.0083,33.0083,32.9536,32.9901,30314.0
2017-07-21 14:00:00,36.14,36.15,36.08,36.12,39935.0,32.981,32.9901,32.9262,32.9627,39935.0
2017-07-21 14:30:00,36.13,36.16,36.12,36.13,27446.0,32.9718,32.9992,32.9627,32.9718,27446.0
2017-07-21 15:00:00,36.13,36.14,36.04,36.08,61821.0,32.9718,32.981,32.8897,32.9262,61821.0
2017-07-21 15:30:00,36.08,36.22,36.07,36.2,139608.0,32.9262,33.054,32.9171,33.0357,139608.0
2017-07-24 09:30:00,36.19,36.19,36.01,36.09,110761.0,33.0266,33.0266,32.8623,32.9353,110761.0
2017-07-24 10:00:00,36.09,36.1,36.01,36.03,33653.0,32.9353,32.9444,32.8623,32.8806,33653.0
2017-07-24 10:30:00,36.01,36.06,35.98,36.01,85276.0,32.8623,32.9079,32.8349,32.8623,85276.0
2017-07-24 11:00:00,36.01,36.04,35.94,35.99,81861.0,32.8623,32.8897,32.7984,32.8441,81861.0
2017-07-24 11:30:00,36.02,36.08,36.02,36.07,17108.0,32.8714,32.9262,32.8714,32.9171,17108.0
2017-07-24 12:00:00,36.08,36.13,36.07,36.11,37144.0,32.9262,32.9718,32.9171,32.9536,37144.0
2017-07-24 12:30:00,36.12,36.12,36.08,36.11,11288.0,32.9627,32.9627,32.9262,32.9536,11288.0
2017-07-24 13:00:00,36.13,36.13,36.09,36.12,19178.0,32.9718,32.9718,32.9353,32.9627,19178.0
2017-07-24 13:30:00,36.1,36.12,36.09,36.11,14499.0,32.9444,32.9627,32.9353,32.9536,14499.0
2017-07-24 14:00:00,36.12,36.18,36.11,36.16,58061.0,32.9627,33.0175,32.9536,32.9992,58061.0
2017-07-24 14:30:00,36.15,36.19,36.15,36.17,62992.0,32.9901,33.0266,32.9901,33.0083,62992.0
2017-07-24 15:00:00,36.18,36.24,36.15,36.23,69516.0,33.0175,33.0722,32.9901,33.0631,69516.0
2017-07-24 15:30:00,36.24,36.25,36.13,36.17,87068.0,33.0722,33.0813,32.9718,33.0083,87068.0
2017-07-25 09:30:00,36.56,36.58,36.39,36.45,160238.0,33.3642,33.3825,33.2091,33.2639,160238.0
2017-07-25 10:00:00,36.47,36.51,36.33,36.48,93176.0,33.2821,33.3186,33.1543,33.2912,93176.0
2017-07-25 10:30:00,36.49,36.49,36.42,36.44,32323.0,33.3004,33.3004,33.2365,33.2547,32323.0
2017-07-25 11:00:00,36.45,36.54,36.45,36.53,36432.0,33.2639,33.346,33.2639,33.3369,36432.0
2017-07-25 11:30:00,36.51,36.59,36.49,36.57,73405.0,33.3186,33.3916,33.3004,33.3734,73405.0
2017-07-25 12:00:00,36.57,36.61,36.52,36.53,27613.0,33.3734,33.4099,33.3277,33.3369,27613.0
2017-07-25 12:30:00,36.53,36.55,36.53,36.55,18885.0,33.3369,33.3551,33.3369,33.3551,18885.0
2017-07-25 13:00:00,36.56,36.56,36.53,36.55,8642.0,33.3642,33.3642,33.3369,33.3551,8642.0
2017-07-25 13:30:00,36.54,36.59,36.53,36.53,21567.0,33.346,33.3916,33.3369,33.3369,21567.0
2017-07-25 14:00:00,36.55,36.55,36.51,36.55,34397.0,33.3551,33.3551,33.3186,33.3551,34397.0
2017-07-25 14:30:00,36.54,36.55,36.46,36.5,85156.0,33.346,33.3551,33.273,33.3095,85156.0
2017-07-25 15:00:00,36.53,36.54,36.4,36.45,323883.0,33.3369,33.346,33.2182,33.2639,323883.0
2017-07-25 15:30:00,36.47,36.47,36.39,36.44,62569.0,33.2821,33.2821,33.2091,33.2547,62569.0
2017-07-26 09:30:00,36.6,36.61,36.47,36.51,437314.0,33.4007,33.4099,33.2821,33.3186,437314.0
2017-07-26 10:00:00,36.53,36.59,36.48,36.48,62077.0,33.3369,33.3916,33.2912,33.2912,62077.0
2017-07-26 10:30:00,36.54,36.56,36.44,36.45,115840.0,33.346,33.3642,33.2547,33.2639,115840.0
2017-07-26 11:00:00,36.45,36.52,36.45,36.49,44521.0,33.2639,33.3277,33.2639,33.3004,44521.0
2017-07-26 11:30:00,36.5,36.51,36.47,36.5,28046.0,33.3095,33.3186,33.2821,33.3095,28046.0
2017-07-26 12:00:00,36.51,36.54,36.5,36.5,15651.0,33.3186,33.346,33.3095,33.3095,15651.0
2017-07-26 12:30:00,36.51,36.53,36.47,36.5,25997.0,33.3186,33.3369,33.2821,33.3095,25997.0
2017-07-26 13:00:00,36.48,36.49,36.41,36.42,53214.0,33.2912,33.3004,33.2274,33.2365,53214.0
2017-07-26 13:30:00,36.43,36.48,36.41,36.42,10635.0,33.2456,33.2912,33.2274,33.2365,10635.0
2017-07-26 14:00:00,36.42,36.55,36.39,36.55,54779.0,33.2365,33.3551,33.2091,33.3551,54779.0
2017-07-26 14:30:00,36.55,36.55,36.43,36.44,38958.0,33.3551,33.3551,33.2456,33.2547,38958.0
2017-07-26 15:00:00,36.43,36.47,36.41,36.45,62195.0,33.2456,33.2821,33.2274,33.2639,62195.0
2017-07-26 15:30:00,36.45,36.46,36.3,36.44,141034.0,33.2639,33.273,33.127,33.2547,141034.0
2017-07-27 09:30:00,36.67,36.68,36.49,36.52,115897.0,33.4646,33.4738,33.3004,33.3277,115897.0
2017-07-27 10:00:00,36.51,36.64,36.5,36.64,85482.0,33.3186,33.4372,33.3095,33.4372,85482.0
2017-07-27 10:30:00,36.65,36.67,36.61,36.65,63087.0,33.4464,33.4646,33.4099,33.4464,63087.0
2017-07-27 11:00:00,36.62,36.64,36.57,36.57,25418.0,33.419,33.4372,33.3734,33.3734,25418.0
2017-07-27 11:30:00,36.57,36.66,36.57,36.65,23321.0,33.3734,33.4555,33.3734,33.4464,23321.0
2017-07-27 12:00:00,36.65,36.67,36.62,36.62,14169.0,33.4464,33.4646,33.419,33.419,14169.0
2017-07-27 12:30:00,36.62,36.63,36.19,36.25,184623.0,33.419,33.4281,33.0266,33.0813,184623.0
2017-07-27 13:00:00,36.28,36.32,35.82,35.95,223066.0,33.1087,33.1452,32.6889,32.8076,223066.0
2017-07-27 13:30:00,35.96,36.02,35.68,35.87,293759.0,32.8167,32.8714,32.5612,32.7346,293759.0
2017-07-27 14:00:00,36.01,36.13,35.86,36.0,88547.0,32.8623,32.9718,32.7254,32.8532,88547.0
2017-07-27 14:30:00,36.03,36.06,35.85,36.0,44204.0,32.8806,32.9079,32.7163,32.8532,44204.0
2017-07-27 15:00:00,35.99,36.13,35.91,36.11,90753.0,32.8441,32.9718,32.7711,32.9536,90753.0
2017-07-27 15:30:00,36.11,36.35,36.07,36.35,251951.0,32.9536,33.1726,32.9171,33.1726,251951.0
2017-07-28 09:30:00,36.07,36.18,35.98,36.01,171880.0,32.9171,33.0175,32.8349,32.8623,171880.0
2017-07-28 10:00:00,36.0,36.07,35.92,35.95,93232.0,32.8532,32.9171,32.7802,32.8076,93232.0
2017-07-28 10:30:00,36.0,36.0,35.88,35.98,105975.0,32.8532,32.8532,32.7437,32.8349,105975.0
2017-07-28 11:00:00,35.97,36.06,35.85,36.0,154480.0,32.8258,32.9079,32.7163,32.8532,154480.0
2017-07-28 11:30:00,35.99,36.11,35.99,36.1,94219.0,32.8441,32.9536,32.8441,32.9444,94219.0
2017-07-28 12:00:00,36.1,36.14,36.07,36.1,45555.0,32.9444,32.981,32.9171,32.9444,45555.0
2017-07-28 12:30:00,36.12,36.13,36.07,36.09,35121.0,32.9627,32.9718,32.9171,32.9353,35121.0
2017-07-28 13:00:00,36.09,36.1,36.04,36.07,34904.0,32.9353,32.9444,32.8897,32.9171,34904.0
2017-07-28 13:30:00,36.1,36.13,36.08,36.08,27837.0,32.9444,32.9718,32.9262,32.9262,27837.0
2017-07-28 14:00:00,36.09,36.12,36.05,36.11,32698.0,32.9353,32.9627,32.8988,32.9536,32698.0
2017-07-28 14:30:00,36.12,36.17,36.09,36.16,27609.0,32.9627,33.0083,32.9353,32.9992,27609.0
2017-07-28 15:00:00,36.17,36.18,36.1,36.11,16012.0,33.0083,33.0175,32.9444,32.9536,16012.0
2017-07-28 15:30:00,36.13,36.26,36.13,36.19,108347.0,32.9718,33.0905,32.9718,33.0266,108347.0
2017-07-31 09:30:00,36.4,36.44,36.25,36.26,195978.0,33.2182,33.2547,33.0813,33.0905,195978.0
2017-07-31 10:00:00,36.26,36.27,36.13,36.16,104062.0,33.0905,33.0996,32.9718,32.9992,104062.0
2017-07-31 10:30:00,36.17,36.17,36.03,36.1,107906.0,33.0083,33.0083,32.8806,32.9444,107906.0
2017-07-31 11:00:00,36.12,36.19,36.12,36.17,81319.0,32.9627,33.0266,32.9627,33.0083,81319.0
2017-07-31 11:30:00,36.18,36.25,36.18,36.23,18338.0,33.0175,33.0813,33.0175,33.0631,18338.0
2017-07-31 12:00:00,36.2,36.26,36.15,36.25,37655.0,33.0357,33.0905,32.9901,33.0813,37655.0
2017-07-31 12:30:00,36.26,36.28,36.23,36.26,15901.0,33.0905,33.1087,33.0631,33.0905,15901.0
2017-07-31 13:00:00,36.25,36.31,36.17,36.24,67127.0,33.0813,33.1361,33.0083,33.0722,67127.0
2017-07-31 13:30:00,36.25,36.26,36.2,36.25,6559.0,33.0813,33.0905,33.0357,33.0813,6559.0
2017-07-31 14:00:00,36.24,36.27,36.21,36.26,27380.0,33.0722,33.0996,33.0448,33.0905,27380.0
2017-07-31 14:30:00,36.26,36.26,36.16,36.18,30011.0,33.0905,33.0905,32.9992,33.0175,30011.0
2017-07-31 15:00:00,36.18,36.28,36.16,36.28,70744.0,33.0175,33.1087,32.9992,33.1087,70744.0
2017-07-31 15:30:00,36.27,36.34,36.11,36.12,226140.0,33.0996,33.1635,32.9536,32.9627,226140.0
2017-08-01 09:30:00,36.45,36.45,36.21,36.23,175111.0,33.2639,33.2639,33.0448,33.0631,175111.0
2017-08-01 10:00:00,36.26,36.36,36.17,36.21,88267.0,33.0905,33.1817,33.0083,33.0448,88267.0
2017-08-01 10:30:00,36.24,36.37,36.23,36.35,61775.0,33.0722,33.1908,33.0631,33.1726,61775.0
2017-08-01 11:00:00,36.34,36.37,36.16,36.2,65443.0,33.1635,33.1908,32.9992,33.0357,65443.0
2017-08-01 11:30:00,36.19,36.34,36.19,36.34,40720.0,33.0266,33.1635,33.0266,33.1635,40720.0
2017-08-01 12:00:00,36.35,36.39,36.34,36.36,34169.0,33.1726,33.2091,33.1635,33.1817,34169.0
2017-08-01 12:30:00,36.35,36.36,36.32,36.35,10080.0,33.1726,33.1817,33.1452,33.1726,10080.0
2017-08-01 13:00:00,36.36,36.4,36.34,36.37,12921.0,33.1817,33.2182,33.1635,33.1908,12921.0
2017-08-01 13:30:00,36.35,36.38,36.33,36.37,8763.0,33.1726,33.2,33.1543,33.1908,8763.0
2017-08-01 14:00:00,36.39,36.39,36.36,36.37,16149.0,33.2091,33.2091,33.1817,33.1908,16149.0
2017-08-01 14:30:00,36.37,36.39,36.33,36.37,25201.0,33.1908,33.2091,33.1543,33.1908,25201.0
2017-08-01 15:00:00,36.38,36.38,36.3,36.35,20422.0,33.2,33.2,33.127,33.1726,20422.0
2017-08-01 15:30:00,36.32,36.39,36.3,36.36,193575.0,33.1452,33.2091,33.127,33.1817,193575.0
2017-08-02 09:30:00,36.44,36.48,36.28,36.31,173128.0,33.2547,33.2912,33.1087,33.1361,173128.0
2017-08-02 10:00:00,36.31,36.43,36.08,36.1,138584.0,33.1361,33.2456,32.9262,32.9444,138584.0
2017-08-02 10:30:00,36.11,36.18,35.95,35.99,100176.0,32.9536,33.0175,32.8076,32.8441,100176.0
2017-08-02 11:00:00,36.05,36.17,35.96,36.17,71212.0,32.8988,33.0083,32.8167,33.0083,71212.0
2017-08-02 11:30:00,36.17,36.22,36.12,36.15,42553.0,33.0083,33.054,32.9627,32.9901,42553.0
2017-08-02 12:00:00,36.15,36.15,36.08,36.08,21180.0,32.9901,32.9901,32.9262,32.9262,21180.0
2017-08-02 12:30:00,36.08,36.11,36.07,36.09,10877.0,32.9262,32.9536,32.9171,32.9353,10877.0
2017-08-02 13:00:00,36.09,36.2,36.06,36.2,17373.0,32.9353,33.0357,32.9079,33.0357,17373.0
2017-08-02 13:30:00,36.17,36.31,36.17,36.31,50559.0,33.0083,33.1361,33.0083,33.1361,50559.0
2017-08-02 14:00:00,36.31,36.33,36.27,36.31,39721.0,33.1361,33.1543,33.0996,33.1361,39721.0
2017-08-02 14:30:00,36.28,36.4,36.28,36.38,74982.0,33.1087,33.2182,33.1087,33.2,74982.0
2017-08-02 15:00:00,36.36,36.42,36.31,36.32,63052.0,33.1817,33.2365,33.1361,33.1452,63052.0
2017-08-02 15:30:00,36.32,36.43,36.29,36.41,265961.0,33.1452,33.2456,33.1178,33.2274,265961.0
2017-08-03 09:30:00,36.38,36.38,36.18,36.2,116962.0,33.2,33.2,33.0175,33.0357,116962.0
2017-08-03 10:00:00,36.18,36.29,36.17,36.29,54451.0,33.0175,33.1178,33.0083,33.1178,54451.0
2017-08-03 10:30:00,36.31,36.34,36.26,36.3,28719.0,33.1361,33.1635,33.0905,33.127,28719.0
2017-08-03 11:00:00,36.33,36.34,36.23,36.24,42166.0,33.1543,33.1635,33.0631,33.0722,42166.0
2017-08-03 11:30:00,36.23,36.24,36.19,36.2,32282.0,33.0631,33.0722,33.0266,33.0357,32282.0
2017-08-03 12:00:00,36.2,36.26,36.18,36.25,16315.0,33.0357,33.0905,33.0175,33.0813,16315.0
2017-08-03 12:30:00,36.25,36.25,36.21,36.23,21519.0,33.0813,33.0813,33.0448,33.0631,21519.0
2017-08-03 13:00:00,36.21,36.23,36.16,36.17,29576.0,33.0448,33.0631,32.9992,33.0083,29576.0
2017-08-03 13:30:00,36.17,36.28,36.13,36.26,40726.0,33.0083,33.1087,32.9718,33.0905,40726.0
2017-08-03 14:00:00,36.26,36.28,36.24,36.27,10920.0,33.0905,33.1087,33.0722,33.0996,10920.0
2017-08-03 14:30:00,36.27,36.27,36.2,36.22,30765.0,33.0996,33.0996,33.0357,33.054,30765.0
2017-08-03 15:00:00,36.22,36.32,36.22,36.31,17162.0,33.054,33.1452,33.054,33.1361,17162.0
2017-08-03 15:30:00,36.29,36.29,36.06,36.21,251794.0,33.1178,33.1178,32.9079,33.0448,251794.0
2017-08-04 09:30:00,36.43,36.54,36.31,36.31,161775.0,33.2456,33.346,33.1361,33.1361,161775.0
2017-08-04 10:00:00,36.32,36.44,36.18,36.42,161901.0,33.1452,33.2547,33.0175,33.2365,161901.0
2017-08-04 10:30:00,36.42,36.46,36.29,36.32,74585.0,33.2365,33.273,33.1178,33.1452,74585.0
2017-08-04 11:00:00,36.34,36.41,36.28,36.34,40800.0,33.1635,33.2274,33.1087,33.1635,40800.0
2017-08-04 11:30:00,36.37,36.41,36.33,36.35,144832.0,33.1908,33.2274,33.1543,33.1726,144832.0
2017-08-04 12:00:00,36.38,36.39,36.33,36.35,32958.0,33.2,33.2091,33.1543,33.1726,32958.0
2017-08-04 12:30:00,36.36,36.37,36.29,36.34,17644.0,33.1817,33.1908,33.1178,33.1635,17644.0
2017-08-04 13:00:00,36.32,36.36,36.32,36.34,9427.0,33.1452,33.1817,33.1452,33.1635,9427.0
2017-08-04 13:30:00,36.33,36.38,36.33,36.38,19586.0,33.1543,33.2,33.1543,33.2,19586.0
2017-08-04 14:00:00,36.38,36.39,36.28,36.28,62208.0,33.2,33.2091,33.1087,33.1087,62208.0
2017-08-04 14:30:00,36.27,36.33,36.26,36.3,39695.0,33.0996,33.1543,33.0905,33.127,39695.0
2017-08-04 15:00:00,36.3,36.35,36.3,36.33,22695.0,33.127,33.1726,33.127,33.1543,22695.0
2017-08-04 15:30:00,36.31,36.4,36.27,36.38,131293.0,33.1361,33.2182,33.0996,33.2,131293.0
2017-08-07 09:30:00,36.41,36.46,36.36,36.43,58316.0,33.2274,33.273,33.1817,33.2456,58316.0
2017-08-07 10:00:00,36.45,36.47,36.41,36.41,43143.0,33.2639,33.2821,33.2274,33.2274,43143.0
2017-08-07 10:30:00,36.42,36.44,36.35,36.4,43671.0,33.2365,33.2547,33.1726,33.2182,43671.0
2017-08-07 11:00:00,36.4,36.43,36.39,36.41,18236.0,33.2182,33.2456,33.2091,33.2274,18236.0
2017-08-07 11:30:00,36.43,36.48,36.42,36.47,37151.0,33.2456,33.2912,33.2365,33.2821,37151.0
2017-08-07 12:00:00,36.48,36.5,36.46,36.48,24577.0,33.2912,33.3095,33.273,33.2912,24577.0
2017-08-07 12:30:00,36.48,36.52,36.47,36.51,20690.0,33.2912,33.3277,33.2821,33.3186,20690.0
2017-08-07 13:00:00,36.52,36.53,36.5,36.52,24874.0,33.3277,33.3369,33.3095,33.3277,24874.0
2017-08-07 13:30:00,36.51,36.52,36.47,36.48,13492.0,33.3186,33.3277,33.2821,33.2912,13492.0
2017-08-07 14:00:00,36.5,36.52,36.49,36.51,7567.0,33.3095,33.3277,33.3004,33.3186,7567.0
2017-08-07 14:30:00,36.52,36.54,36.5,36.51,49264.0,33.3277,33.346,33.3095,33.3186,49264.0
2017-08-07 15:00:00,36.51,36.57,36.49,36.57,39095.0,33.3186,33.3734,33.3004,33.3734,39095.0
2017-08-07 15:30:00,36.56,36.58,36.51,36.56,147209.0,33.3642,33.3825,33.3186,33.3642,147209.0
2017-08-08 09:30:00,36.42,36.47,36.35,36.45,61794.0,33.2365,33.2821,33.1726,33.2639,61794.0
2017-08-08 10:00:00,36.47,36.57,36.45,36.54,66327.0,33.2821,33.3734,33.2639,33.346,66327.0
2017-08-08 10:30:00,36.55,36.78,36.5,36.77,95600.0,33.3551,33.565,33.3095,33.5559,95600.0
2017-08-08 11:00:00,36.78,36.82,36.75,36.79,101525.0,33.565,33.6015,33.5376,33.5741,101525.0
2017-08-08 11:30:00,36.78,36.99,36.77,36.99,43340.0,33.565,33.7567,33.5559,33.7567,43340.0
2017-08-08 12:00:00,36.98,37.04,36.92,36.93,124260.0,33.7475,33.8023,33.6928,33.7019,124260.0
2017-08-08 12:30:00,36.93,36.96,36.75,36.77,59235.0,33.7019,33.7293,33.5376,33.5559,59235.0
2017-08-08 13:00:00,36.77,36.8,36.64,36.67,42764.0,33.5559,33.5833,33.4372,33.4646,42764.0
2017-08-08 13:30:00,36.65,36.71,36.58,36.68,48733.0,33.4464,33.5011,33.3825,33.4738,48733.0
2017-08-08 14:00:00,36.69,36.69,36.61,36.65,44800.0,33.4829,33.4829,33.4099,33.4464,44800.0
2017-08-08 14:30:00,36.67,36.69,36.51,36.51,32143.0,33.4646,33.4829,33.3186,33.3186,32143.0
2017-08-08 15:00:00,36.54,36.55,36.25,36.3,73505.0,33.346,33.3551,33.0813,33.127,73505.0
2017-08-08 15:30:00,36.35,36.35,36.11,36.33,208479.0,33.1726,33.1726,32.9536,33.1543,208479.0
2017-08-09 09:30:00,35.96,36.13,35.77,36.08,367899.0,32.8167,32.9718,32.6433,32.9262,367899.0
2017-08-09 10:00:00,36.09,36.09,35.89,36.01,195111.0,32.9353,32.9353,32.7528,32.8623,195111.0
2017-08-09 10:30:00,35.99,36.18,35.99,36.14,137902.0,32.8441,33.0175,32.8441,32.981,137902.0
2017-08-09 11:00:00,36.13,36.14,35.95,35.99,76385.0,32.9718,32.981,32.8076,32.8441,76385.0
2017-08-09 11:30:00,36.02,36.24,36.02,36.23,117024.0,32.8714,33.0722,32.8714,33.0631,117024.0
2017-08-09 12:00:00,36.23,36.25,36.17,36.19,46586.0,33.0631,33.0813,33.0083,33.0266,46586.0
2017-08-09 12:30:00,36.19,36.21,36.11,36.12,19650.0,33.0266,33.0448,32.9536,32.9627,19650.0
2017-08-09 13:00:00,36.1,36.18,36.08,36.11,61015.0,32.9444,33.0175,32.9262,32.9536,61015.0
2017-08-09 13:30:00,36.12,36.17,36.07,36.08,15488.0,32.9627,33.0083,32.9171,32.9262,15488.0
2017-08-09 14:00:00,36.11,36.11,35.98,36.02,55288.0,32.9536,32.9536,32.8349,32.8714,55288.0
2017-08-09 14:30:00,36.03,36.04,35.91,36.03,90396.0,32.8806,32.8897,32.7711,32.8806,90396.0
2017-08-09 15:00:00,36.02,36.13,35.97,36.09,66558.0,32.8714,32.9718,32.8258,32.9353,66558.0
2017-08-09 15:30:00,36.1,36.32,36.06,36.29,166443.0,32.9444,33.1452,32.9079,33.1178,166443.0
2017-08-10 09:30:00,35.87,35.94,35.62,35.69,453313.0,32.7346,32.7984,32.5064,32.5703,453313.0
2017-08-10 10:00:00,35.69,35.71,35.32,35.56,556747.0,32.5703,32.5885,32.2326,32.4517,556747.0
2017-08-10 10:30:00,35.57,35.64,35.49,35.5,164665.0,32.4608,32.5247,32.3878,32.3969,164665.0
2017-08-10 11:00:00,35.48,35.55,35.29,35.42,142468.0,32.3786,32.4425,32.2053,32.3239,142468.0
2017-08-10 11:30:00,35.43,35.49,35.25,35.32,194802.0,32.333,32.3878,32.1687,32.2326,194802.0
2017-08-10 12:00:00,35.32,35.35,35.16,35.18,245784.0,32.2326,32.26,32.0866,32.1049,245784.0
2017-08-10 12:30:00,35.18,35.26,35.06,35.26,423755.0,32.1049,32.1779,31.9954,32.1779,423755.0
2017-08-10 13:00:00,35.26,35.36,35.22,35.35,86863.0,32.1779,32.2691,32.1414,32.26,86863.0
2017-08-10 13:30:00,35.34,35.35,35.14,35.22,120565.0,32.2509,32.26,32.0684,32.1414,120565.0
2017-08-10 14:00:00,35.23,35.42,35.13,35.34,113257.0,32.1505,32.3239,32.0592,32.2509,113257.0
2017-08-10 14:30:00,35.34,35.51,35.26,35.31,139319.0,32.2509,32.406,32.1779,32.2235,139319.0
2017-08-10 15:00:00,35.3,35.35,34.92,35.01,260155.0,32.2144,32.26,31.8676,31.9497,260155.0
2017-08-10 15:30:00,35.0,35.06,34.73,34.77,698887.0,31.9406,31.9954,31.6942,31.7307,698887.0
2017-08-11 09:30:00,34.89,35.01,34.75,34.92,524881.0,31.8402,31.9497,31.7125,31.8676,524881.0
2017-08-11 10:00:00,34.92,35.15,34.87,35.03,263398.0,31.8676,32.0775,31.822,31.968,263398.0
2017-08-11 10:30:00,35.04,35.2,34.98,35.12,222266.0,31.9771,32.1231,31.9223,32.0501,222266.0
2017-08-11 11:00:00,35.12,35.12,34.86,34.87,141129.0,32.0501,32.0501,31.8128,31.822,141129.0
2017-08-11 11:30:00,34.88,35.06,34.87,34.95,114747.0,31.8311,31.9954,31.822,31.895,114747.0
2017-08-11 12:00:00,34.96,35.07,34.93,34.99,57841.0,31.9041,32.0045,31.8767,31.9315,57841.0
2017-08-11 12:30:00,35.0,35.07,34.96,35.0,34284.0,31.9406,32.0045,31.9041,31.9406,34284.0
2017-08-11 13:00:00,35.0,35.08,34.99,35.01,30205.0,31.9406,32.0136,31.9315,31.9497,30205.0
2017-08-11 13:30:00,35.02,35.06,34.96,35.04,31638.0,31.9589,31.9954,31.9041,31.9771,31638.0
2017-08-11 14:00:00,35.03,35.14,35.03,35.04,69531.0,31.968,32.0684,31.968,31.9771,69531.0
2017-08-11 14:30:00,35.05,35.06,34.8,34.83,220398.0,31.9862,31.9954,31.7581,31.7855,220398.0
2017-08-11 15:00:00,34.83,34.91,34.76,34.87,91835.0,31.7855,31.8585,31.7216,31.822,91835.0
2017-08-11 15:30:00,34.87,35.03,34.82,34.9,335132.0,31.822,31.968,31.7763,31.8493,335132.0
2017-08-14 09:30:00,35.53,35.82,35.53,35.79,483111.0,32.4243,32.6889,32.4243,32.6615,483111.0
2017-08-14 10:00:00,35.8,35.86,35.78,35.83,242954.0,32.6707,32.7254,32.6524,32.698,242954.0
2017-08-14 10:30:00,35.84,36.05,35.83,35.98,242789.0,32.7072,32.8988,32.698,32.8349,242789.0
2017-08-14 11:00:00,35.98,35.99,35.91,35.97,85963.0,32.8349,32.8441,32.7711,32.8258,85963.0
2017-08-14 11:30:00,35.97,36.01,35.93,35.97,68686.0,32.8258,32.8623,32.7893,32.8258,68686.0
2017-08-14 12:00:00,35.98,36.02,35.94,35.94,52183.0,32.8349,32.8714,32.7984,32.7984,52183.0
2017-08-14 12:30:00,35.94,35.97,35.9,35.94,58704.0,32.7984,32.8258,32.7619,32.7984,58704.0
2017-08-14 13:00:00,35.94,36.0,35.94,35.96,45407.0,32.7984,32.8532,32.7984,32.8167,45407.0
2017-08-14 13:30:00,35.96,35.97,35.9,35.97,77694.0,32.8167,32.8258,32.7619,32.8258,77694.0
2017-08-14 14:00:00,35.98,35.99,35.89,35.95,69348.0,32.8349,32.8441,32.7528,32.8076,69348.0
2017-08-14 14:30:00,35.95,35.99,35.82,35.86,81032.0,32.8076,32.8441,32.6889,32.7254,81032.0
2017-08-14 15:00:00,35.86,36.0,35.83,35.99,66994.0,32.7254,32.8532,32.698,32.8441,66994.0
2017-08-14 15:30:00,35.99,36.03,35.9,35.9,400512.0,32.8441,32.8806,32.7619,32.7619,400512.0
2017-08-15 09:30:00,36.1,36.13,35.88,36.03,212117.0,32.9444,32.9718,32.7437,32.8806,212117.0
2017-08-15 10:00:00,36.03,36.05,35.79,35.89,118116.0,32.8806,32.8988,32.6615,32.7528,118116.0
2017-08-15 10:30:00,35.88,35.95,35.76,35.88,100220.0,32.7437,32.8076,32.6342,32.7437,100220.0
2017-08-15 11:00:00,35.88,35.97,35.86,35.95,45936.0,32.7437,32.8258,32.7254,32.8076,45936.0
2017-08-15 11:30:00,35.95,35.98,35.86,35.86,28950.0,32.8076,32.8349,32.7254,32.7254,28950.0
2017-08-15 12:00:00,35.86,35.96,35.86,35.96,22547.0,32.7254,32.8167,32.7254,32.8167,22547.0
2017-08-15 12:30:00,35.96,35.98,35.93,35.93,12102.0,32.8167,32.8349,32.7893,32.7893,12102.0
2017-08-15 13:00:00,35.92,35.92,35.79,35.86,54882.0,32.7802,32.7802,32.6615,32.7254,54882.0
2017-08-15 13:30:00,35.86,35.9,35.83,35.86,22673.0,32.7254,32.7619,32.698,32.7254,22673.0
2017-08-15 14:00:00,35.87,35.99,35.86,35.99,34060.0,32.7346,32.8441,32.7254,32.8441,34060.0
2017-08-15 14:30:00,35.98,35.99,35.93,35.97,22321.0,32.8349,32.8441,32.7893,32.8258,22321.0
2017-08-15 15:00:00,35.98,36.06,35.97,36.01,45899.0,32.8349,32.9079,32.8258,32.8623,45899.0
2017-08-15 15:30:00,36.01,36.09,35.9,35.92,160670.0,32.8623,32.9353,32.7619,32.7802,160670.0
2017-08-16 09:30:00,36.16,36.21,36.09,36.19,178134.0,32.9992,33.0448,32.9353,33.0266,178134.0
2017-08-16 10:00:00,36.19,36.25,36.15,36.23,80774.0,33.0266,33.0813,32.9901,33.0631,80774.0
2017-08-16 10:30:00,36.24,36.31,36.2,36.29,85806.0,33.0722,33.1361,33.0357,33.1178,85806.0
2017-08-16 11:00:00,36.3,36.33,36.17,36.21,45630.0,33.127,33.1543,33.0083,33.0448,45630.0
2017-08-16 11:30:00,36.21,36.29,36.21,36.28,29923.0,33.0448,33.1178,33.0448,33.1087,29923.0
2017-08-16 12:00:00,36.29,36.37,36.28,36.34,53170.0,33.1178,33.1908,33.1087,33.1635,53170.0
2017-08-16 12:30:00,36.33,36.35,36.18,36.2,54144.0,33.1543,33.1726,33.0175,33.0357,54144.0
2017-08-16 13:00:00,36.21,36.25,36.02,36.11,69788.0,33.0448,33.0813,32.8714,32.9536,69788.0
2017-08-16 13:30:00,36.11,36.12,36.03,36.1,52800.0,32.9536,32.9627,32.8806,32.9444,52800.0
2017-08-16 14:00:00,36.1,36.22,35.88,35.97,122377.0,32.9444,33.054,32.7437,32.8258,122377.0
2017-08-16 14:30:00,35.97,36.11,35.9,36.07,71883.0,32.8258,32.9536,32.7619,32.9171,71883.0
2017-08-16 15:00:00,36.08,36.1,36.01,36.09,19437.0,32.9262,32.9444,32.8623,32.9353,19437.0
2017-08-16 15:30:00,36.09,36.1,35.99,36.08,219566.0,32.9353,32.9444,32.8441,32.9262,219566.0
2017-08-17 09:30:00,35.77,35.94,35.7,35.72,599078.0,32.6433,32.7984,32.5794,32.5977,599078.0
2017-08-17 10:00:00,35.7,35.74,35.31,35.39,357652.0,32.5794,32.6159,32.2235,32.2965,357652.0
2017-08-17 10:30:00,35.42,35.61,35.35,35.45,148548.0,32.3239,32.4973,32.26,32.3513,148548.0
2017-08-17 11:00:00,35.46,35.68,35.46,35.49,157613.0,32.3604,32.5612,32.3604,32.3878,157613.0
2017-08-17 11:30:00,35.49,35.55,35.31,35.38,143980.0,32.3878,32.4425,32.2235,32.2874,143980.0
2017-08-17 12:00:00,35.38,35.44,35.18,35.23,125749.0,32.2874,32.3421,32.1049,32.1505,125749.0
2017-08-17 12:30:00,35.24,35.24,34.99,35.06,149611.0,32.1596,32.1596,31.9315,31.9954,149611.0
2017-08-17 13:00:00,35.05,35.06,34.93,35.03,204776.0,31.9862,31.9954,31.8767,31.968,204776.0
2017-08-17 13:30:00,35.03,35.14,34.94,35.05,102294.0,31.968,32.0684,31.8858,31.9862,102294.0
2017-08-17 14:00:00,35.06,35.07,34.83,34.99,131611.0,31.9954,32.0045,31.7855,31.9315,131611.0
2017-08-17 14:30:00,34.97,34.99,34.83,34.93,63396.0,31.9132,31.9315,31.7855,31.8767,63396.0
2017-08-17 15:00:00,34.88,34.89,34.61,34.63,250485.0,31.8311,31.8402,31.5847,31.6029,250485.0
2017-08-17 15:30:00,34.63,34.76,34.41,34.41,724995.0,31.6029,31.7216,31.4022,31.4022,724995.0
2017-08-18 09:30:00,34.33,34.34,34.01,34.02,336578.0,31.3292,31.3383,31.0371,31.0463,336578.0
2017-08-18 10:00:00,34.03,34.34,34.02,34.21,164453.0,31.0554,31.3383,31.0463,31.2197,164453.0
2017-08-18 10:30:00,34.19,34.3,34.1,34.22,101503.0,31.2014,31.3018,31.1193,31.2288,101503.0
2017-08-18 11:00:00,34.24,34.49,34.04,34.45,182975.0,31.247,31.4752,31.0645,31.4387,182975.0
2017-08-18 11:30:00,34.46,34.67,34.4,34.6,139020.0,31.4478,31.6394,31.393,31.5756,139020.0
2017-08-18 12:00:00,34.6,34.61,34.46,34.58,121273.0,31.5756,31.5847,31.4478,31.5573,121273.0
2017-08-18 12:30:00,34.59,34.85,34.57,34.7,303832.0,31.5664,31.8037,31.5482,31.6668,303832.0
2017-08-18 13:00:00,34.7,34.75,34.53,34.58,173825.0,31.6668,31.7125,31.5117,31.5573,173825.0
2017-08-18 13:30:00,34.59,34.62,34.38,34.38,96776.0,31.5664,31.5938,31.3748,31.3748,96776.0
2017-08-18 14:00:00,34.39,34.55,34.39,34.5,62754.0,31.3839,31.5299,31.3839,31.4843,62754.0
2017-08-18 14:30:00,34.5,34.55,34.42,34.43,42300.0,31.4843,31.5299,31.4113,31.4204,42300.0
2017-08-18 15:00:00,34.41,34.54,34.34,34.4,38461.0,31.4022,31.5208,31.3383,31.393,38461.0
2017-08-18 15:30:00,34.41,34.47,34.19,34.22,254315.0,31.4022,31.4569,31.2014,31.2288,254315.0
2017-08-21 09:30:00,34.21,34.27,34.03,34.06,255645.0,31.2197,31.2744,31.0554,31.0828,255645.0
2017-08-21 10:00:00,34.04,34.07,33.86,33.97,285487.0,31.0645,31.0919,30.9003,31.0006,285487.0
2017-08-21 10:30:00,33.96,34.16,33.95,34.14,114288.0,30.9915,31.174,30.9824,31.1558,114288.0
2017-08-21 11:00:00,34.14,34.28,34.05,34.19,107223.0,31.1558,31.2835,31.0736,31.2014,107223.0
2017-08-21 11:30:00,34.2,34.36,34.19,34.27,116163.0,31.2105,31.3565,31.2014,31.2744,116163.0
2017-08-21 12:00:00,34.28,34.41,34.26,34.4,93186.0,31.2835,31.4022,31.2653,31.393,93186.0
2017-08-21 12:30:00,34.41,34.43,34.3,34.34,44530.0,31.4022,31.4204,31.3018,31.3383,44530.0
2017-08-21 13:00:00,34.34,34.34,34.26,34.27,30208.0,31.3383,31.3383,31.2653,31.2744,30208.0
2017-08-21 13:30:00,34.26,34.29,34.17,34.18,62922.0,31.2653,31.2927,31.1832,31.1923,62922.0
2017-08-21 14:00:00,34.19,34.23,34.16,34.21,28453.0,31.2014,31.2379,31.174,31.2197,28453.0
2017-08-21 14:30:00,34.21,34.25,34.13,34.21,36468.0,31.2197,31.2562,31.1466,31.2197,36468.0
2017-08-21 15:00:00,34.21,34.32,34.1,34.32,98748.0,31.2197,31.32,31.1193,31.32,98748.0
2017-08-21 15:30:00,34.33,34.42,34.3,34.32,413964.0,31.3292,31.4113,31.3018,31.32,413964.0
2017-08-22 09:30:00,34.59,34.96,34.57,34.88,435066.0,31.5664,31.9041,31.5482,31.8311,435066.0
2017-08-22 10:00:00,34.88,35.01,34.88,34.95,82502.0,31.8311,31.9497,31.8311,31.895,82502.0
2017-08-22 10:30:00,34.96,35.04,34.92,35.01,335588.0,31.9041,31.9771,31.8676,31.9497,335588.0
2017-08-22 11:00:00,35.02,35.04,34.95,35.02,64249.0,31.9589,31.9771,31.895,31.9589,64249.0
2017-08-22 11:30:00,35.02,35.16,35.02,35.13,128657.0,31.9589,32.0866,31.9589,32.0592,128657.0
2017-08-22 12:00:00,35.12,35.22,35.12,35.15,53856.0,32.0501,32.1414,32.0501,32.0775,53856.0
2017-08-22 12:30:00,35.15,35.17,35.11,35.17,61116.0,32.0775,32.0957,32.041,32.0957,61116.0
2017-08-22 13:00:00,35.19,35.22,35.17,35.19,50914.0,32.114,32.1414,32.0957,32.114,50914.0
2017-08-22 13:30:00,35.2,35.22,35.15,35.15,18174.0,32.1231,32.1414,32.0775,32.0775,18174.0
2017-08-22 14:00:00,35.17,35.3,35.14,35.29,92395.0,32.0957,32.2144,32.0684,32.2053,92395.0
2017-08-22 14:30:00,35.29,35.36,35.27,35.32,108629.0,32.2053,32.2691,32.187,32.2326,108629.0
2017-08-22 15:00:00,35.32,35.37,35.29,35.33,30110.0,32.2326,32.2783,32.2053,32.2418,30110.0
2017-08-22 15:30:00,35.33,35.45,35.3,35.35,313440.0,32.2418,32.3513,32.2144,32.26,313440.0
2017-08-23 09:30:00,34.89,35.1,34.82,35.08,371580.0,31.8402,32.0319,31.7763,32.0136,371580.0
2017-08-23 10:00:00,35.08,35.12,34.92,35.04,167081.0,32.0136,32.0501,31.8676,31.9771,167081.0
2017-08-23 10:30:00,35.05,35.15,34.99,35.03,55695.0,31.9862,32.0775,31.9315,31.968,55695.0
2017-08-23 11:00:00,35.03,35.14,34.98,35.14,55950.0,31.968,32.0684,31.9223,32.0684,55950.0
2017-08-23 11:30:00,35.15,35.2,35.09,35.17,47887.0,32.0775,32.1231,32.0227,32.0957,47887.0
2017-08-23 12:00:00,35.14,35.19,35.1,35.11,55622.0,32.0684,32.114,32.0319,32.041,55622.0
2017-08-23 12:30:00,35.11,35.12,35.03,35.07,31196.0,32.041,32.0501,31.968,32.0045,31196.0
2017-08-23 13:00:00,35.08,35.09,34.97,35.0,51857.0,32.0136,32.0227,31.9132,31.9406,51857.0
2017-08-23 13:30:00,35.01,35.02,34.93,34.98,18995.0,31.9497,31.9589,31.8767,31.9223,18995.0
2017-08-23 14:00:00,34.99,35.07,34.96,35.01,25401.0,31.9315,32.0045,31.9041,31.9497,25401.0
2017-08-23 14:30:00,35.0,35.12,35.0,35.08,40510.0,31.9406,32.0501,31.9406,32.0136,40510.0
2017-08-23 15:00:00,35.09,35.14,35.07,35.13,33612.0,32.0227,32.0684,32.0045,32.0592,33612.0
2017-08-23 15:30:00,35.13,35.19,34.97,34.97,264895.0,32.0592,32.114,31.9132,31.9132,264895.0
2017-08-24 09:30:00,35.18,35.25,34.8,34.83,1284918.0,32.1049,32.1687,31.7581,31.7855,1284918.0
2017-08-24 10:00:00,34.83,35.0,34.74,34.97,845208.0,31.7855,31.9406,31.7033,31.9132,845208.0
2017-08-24 10:30:00,34.98,35.13,34.98,35.05,90647.0,31.9223,32.0592,31.9223,31.9862,90647.0
2017-08-24 11:00:00,35.04,35.07,34.71,34.78,113568.0,31.9771,32.0045,31.676,31.7398,113568.0
2017-08-24 11:30:00,34.79,34.84,34.63,34.84,91587.0,31.749,31.7946,31.6029,31.7946,91587.0
2017-08-24 12:00:00,34.84,34.88,34.8,34.83,49524.0,31.7946,31.8311,31.7581,31.7855,49524.0
2017-08-24 12:30:00,34.85,34.9,34.78,34.86,39922.0,31.8037,31.8493,31.7398,31.8128,39922.0
2017-08-24 13:00:00,34.84,35.04,34.82,34.98,74219.0,31.7946,31.9771,31.7763,31.9223,74219.0
2017-08-24 13:30:00,34.97,34.97,34.9,34.9,38474.0,31.9132,31.9132,31.8493,31.8493,38474.0
2017-08-24 14:00:00,34.89,34.93,34.76,34.84,67411.0,31.8402,31.8767,31.7216,31.7946,67411.0
2017-08-24 14:30:00,34.82,34.89,34.78,34.87,55734.0,31.7763,31.8402,31.7398,31.822,55734.0
2017-08-24 15:00:00,34.88,34.91,34.77,34.87,165728.0,31.8311,31.8585,31.7307,31.822,165728.0
2017-08-24 15:30:00,34.88,34.89,34.71,34.74,284971.0,31.8311,31.8402,31.676,31.7033,284971.0
2017-08-25 09:30:00,35.12,35.34,35.09,35.27,196372.0,32.0501,32.2509,32.0227,32.187,196372.0
2017-08-25 10:00:00,35.27,35.41,35.25,35.32,163495.0,32.187,32.3148,32.1687,32.2326,163495.0
2017-08-25 10:30:00,35.32,35.33,35.07,35.11,70350.0,32.2326,32.2418,32.0045,32.041,70350.0
2017-08-25 11:00:00,35.1,35.1,34.9,34.97,177549.0,32.0319,32.0319,31.8493,31.9132,177549.0
2017-08-25 11:30:00,34.97,35.07,34.89,34.99,56382.0,31.9132,32.0045,31.8402,31.9315,56382.0
2017-08-25 12:00:00,34.97,35.09,34.97,35.08,55900.0,31.9132,32.0227,31.9132,32.0136,55900.0
2017-08-25 12:30:00,35.07,35.1,35.03,35.07,26693.0,32.0045,32.0319,31.968,32.0045,26693.0
2017-08-25 13:00:00,35.08,35.16,35.08,35.11,39048.0,32.0136,32.0866,32.0136,32.041,39048.0
2017-08-25 13:30:00,35.13,35.14,35.07,35.09,23991.0,32.0592,32.0684,32.0045,32.0227,23991.0
2017-08-25 14:00:00,35.12,35.17,35.11,35.13,49115.0,32.0501,32.0957,32.041,32.0592,49115.0
2017-08-25 14:30:00,35.15,35.18,35.13,35.17,26804.0,32.0775,32.1049,32.0592,32.0957,26804.0
2017-08-25 15:00:00,35.16,35.24,35.07,35.17,62539.0,32.0866,32.1596,32.0045,32.0957,62539.0
2017-08-25 15:30:00,35.17,35.17,34.92,34.95,156845.0,32.0957,32.0957,31.8676,31.895,156845.0
2017-08-28 09:30:00,35.21,35.23,34.97,35.0,140593.0,32.1322,32.1505,31.9132,31.9406,140593.0
2017-08-28 10:00:00,35.0,35.02,34.9,34.91,94256.0,31.9406,31.9589,31.8493,31.8585,94256.0
2017-08-28 10:30:00,34.92,35.06,34.86,35.05,74957.0,31.8676,31.9954,31.8128,31.9862,74957.0
2017-08-28 11:00:00,35.04,35.07,34.94,34.98,31835.0,31.9771,32.0045,31.8858,31.9223,31835.0
2017-08-28 11:30:00,34.98,35.0,34.9,34.97,61976.0,31.9223,31.9406,31.8493,31.9132,61976.0
2017-08-28 12:00:00,34.97,34.97,34.79,34.81,57749.0,31.9132,31.9132,31.749,31.7672,57749.0
2017-08-28 12:30:00,34.82,34.85,34.77,34.83,45571.0,31.7763,31.8037,31.7307,31.7855,45571.0
2017-08-28 13:00:00,34.83,34.89,34.83,34.84,31266.0,31.7855,31.8402,31.7855,31.7946,31266.0
2017-08-28 13:30:00,34.83,34.92,34.82,34.91,25679.0,31.7855,31.8676,31.7763,31.8585,25679.0
2017-08-28 14:00:00,34.91,34.93,34.86,34.89,23553.0,31.8585,31.8767,31.8128,31.8402,23553.0
2017-08-28 14:30:00,34.86,34.93,34.84,34.89,58645.0,31.8128,31.8767,31.7946,31.8402,58645.0
2017-08-28 15:00:00,34.91,34.93,34.85,34.9,16335.0,31.8585,31.8767,31.8037,31.8493,16335.0
2017-08-28 15:30:00,34.91,34.98,34.89,34.97,112263.0,31.8585,31.9223,31.8402,31.9132,112263.0
2017-08-29 09:30:00,34.32,34.65,34.27,34.63,323180.0,31.32,31.6212,31.2744,31.6029,323180.0
2017-08-29 10:00:00,34.64,34.67,34.49,34.63,110606.0,31.6121,31.6394,31.4752,31.6029,110606.0
2017-08-29 10:30:00,34.66,34.85,34.65,34.8,73066.0,31.6303,31.8037,31.6212,31.7581,73066.0
2017-08-29 11:00:00,34.81,34.92,34.79,34.8,51853.0,31.7672,31.8676,31.749,31.7581,51853.0
2017-08-29 11:30:00,34.81,34.96,34.8,34.89,51310.0,31.7672,31.9041,31.7581,31.8402,51310.0
2017-08-29 12:00:00,34.89,34.94,34.85,34.93,118778.0,31.8402,31.8858,31.8037,31.8767,118778.0
2017-08-29 12:30:00,34.94,35.01,34.92,34.97,67996.0,31.8858,31.9497,31.8676,31.9132,67996.0
2017-08-29 13:00:00,34.97,35.04,34.92,35.0,75587.0,31.9132,31.9771,31.8676,31.9406,75587.0
2017-08-29 13:30:00,35.01,35.05,34.95,34.99,20784.0,31.9497,31.9862,31.895,31.9315,20784.0
2017-08-29 14:00:00,35.0,35.02,34.97,34.99,91552.0,31.9406,31.9589,31.9132,31.9315,91552.0
2017-08-29 14:30:00,34.98,35.12,34.98,35.09,56326.0,31.9223,32.0501,31.9223,32.0227,56326.0
2017-08-29 15:00:00,35.11,35.2,35.08,35.17,126440.0,32.041,32.1231,32.0136,32.0957,126440.0
2017-08-29 15:30:00,35.17,35.18,35.05,35.09,131453.0,32.0957,32.1049,31.9862,32.0227,131453.0
2017-08-30 09:30:00,35.07,35.21,34.98,35.19,193438.0,32.0045,32.1322,31.9223,32.114,193438.0
2017-08-30 10:00:00,35.18,35.26,35.14,35.25,91721.0,32.1049,32.1779,32.0684,32.1687,91721.0
2017-08-30 10:30:00,35.23,35.35,35.15,35.35,78712.0,32.1505,32.26,32.0775,32.26,78712.0
2017-08-30 11:00:00,35.34,35.36,35.29,35.33,34912.0,32.2509,32.2691,32.2053,32.2418,34912.0
2017-08-30 11:30:00,35.35,35.4,35.31,35.34,33042.0,32.26,32.3056,32.2235,32.2509,33042.0
2017-08-30 12:00:00,35.34,35.4,35.32,35.37,41343.0,32.2509,32.3056,32.2326,32.2783,41343.0
2017-08-30 12:30:00,35.38,35.5,35.38,35.5,42740.0,32.2874,32.3969,32.2874,32.3969,42740.0
2017-08-30 13:00:00,35.5,35.67,35.5,35.64,97190.0,32.3969,32.552,32.3969,32.5247,97190.0
2017-08-30 13:30:00,35.65,35.7,35.6,35.67,68861.0,32.5338,32.5794,32.4882,32.552,68861.0
2017-08-30 14:00:00,35.64,35.67,35.62,35.65,40825.0,32.5247,32.552,32.5064,32.5338,40825.0
2017-08-30 14:30:00,35.66,35.71,35.6,35.67,95366.0,32.5429,32.5885,32.4882,32.552,95366.0
2017-08-30 15:00:00,35.67,35.68,35.59,35.65,113104.0,32.552,32.5612,32.479,32.5338,113104.0
2017-08-30 15:30:00,35.63,35.65,35.42,35.57,461930.0,32.5155,32.5338,32.3239,32.4608,461930.0
2017-08-31 09:30:00,35.9,36.02,35.84,36.0,227103.0,32.7619,32.8714,32.7072,32.8532,227103.0
2017-08-31 10:00:00,36.0,36.13,35.99,36.09,178079.0,32.8532,32.9718,32.8441,32.9353,178079.0
2017-08-31 10:30:00,36.07,36.09,35.92,35.99,129403.0,32.9171,32.9353,32.7802,32.8441,129403.0
2017-08-31 11:00:00,35.98,36.05,35.94,36.0,74715.0,32.8349,32.8988,32.7984,32.8532,74715.0
2017-08-31 11:30:00,36.01,36.04,35.86,36.03,148142.0,32.8623,32.8897,32.7254,32.8806,148142.0
2017-08-31 12:00:00,36.04,36.11,36.03,36.1,96330.0,32.8897,32.9536,32.8806,32.9444,96330.0
2017-08-31 12:30:00,36.11,36.13,36.07,36.09,36135.0,32.9536,32.9718,32.9171,32.9353,36135.0
2017-08-31 13:00:00,36.09,36.12,36.04,36.05,38927.0,32.9353,32.9627,32.8897,32.8988,38927.0
2017-08-31 13:30:00,36.05,36.09,36.04,36.09,24418.0,32.8988,32.9353,32.8897,32.9353,24418.0
2017-08-31 14:00:00,36.09,36.13,36.03,36.12,81672.0,32.9353,32.9718,32.8806,32.9627,81672.0
2017-08-31 14:30:00,36.12,36.24,36.12,36.24,82445.0,32.9627,33.0722,32.9627,33.0722,82445.0
2017-08-31 15:00:00,36.24,36.26,36.16,36.23,32993.0,33.0722,33.0905,32.9992,33.0631,32993.0
2017-08-31 15:30:00,36.24,36.34,36.1,36.17,1126480.0,33.0722,33.1635,32.9444,33.0083,1126480.0
2017-09-01 09:30:00,36.4,36.46,36.28,36.36,1130333.0,33.2182,33.273,33.1087,33.1817,1130333.0
2017-09-01 10:00:00,36.39,36.39,36.27,36.39,117821.0,33.2091,33.2091,33.0996,33.2091,117821.0
2017-09-01 10:30:00,36.4,36.5,36.36,36.49,72812.0,33.2182,33.3095,33.1817,33.3004,72812.0
2017-09-01 11:00:00,36.47,36.51,36.38,36.4,73711.0,33.2821,33.3186,33.2,33.2182,73711.0
2017-09-01 11:30:00,36.39,36.48,36.36,36.47,23093.0,33.2091,33.2912,33.1817,33.2821,23093.0
2017-09-01 12:00:00,36.46,36.52,36.46,36.5,26233.0,33.273,33.3277,33.273,33.3095,26233.0
2017-09-01 12:30:00,36.5,36.56,36.49,36.55,46050.0,33.3095,33.3642,33.3004,33.3551,46050.0
2017-09-01 13:00:00,36.55,36.57,36.51,36.54,29307.0,33.3551,33.3734,33.3186,33.346,29307.0
2017-09-01 13:30:00,36.53,36.54,36.49,36.5,79378.0,33.3369,33.346,33.3004,33.3095,79378.0
2017-09-01 14:00:00,36.51,36.54,36.47,36.48,44916.0,33.3186,33.346,33.2821,33.2912,44916.0
2017-09-01 14:30:00,36.49,36.51,36.47,36.5,75173.0,33.3004,33.3186,33.2821,33.3095,75173.0
2017-09-01 15:00:00,36.49,36.52,36.49,36.51,133053.0,33.3004,33.3277,33.3004,33.3186,133053.0
2017-09-01 15:30:00,36.51,36.52,36.37,36.37,205411.0,33.3186,33.3277,33.1908,33.1908,205411.0
2017-09-05 09:30:00,36.1,36.2,35.96,36.14,272618.0,32.9444,33.0357,32.8167,32.981,272618.0
2017-09-05 10:00:00,36.13,36.18,36.0,36.02,205786.0,32.9718,33.0175,32.8532,32.8714,205786.0
2017-09-05 10:30:00,36.02,36.05,35.8,35.9,287771.0,32.8714,32.8988,32.6707,32.7619,287771.0
2017-09-05 11:00:00,35.85,35.92,35.73,35.82,145657.0,32.7163,32.7802,32.6068,32.6889,145657.0
2017-09-05 11:30:00,35.81,35.91,35.8,35.88,96613.0,32.6798,32.7711,32.6707,32.7437,96613.0
2017-09-05 12:00:00,35.82,35.82,35.4,35.4,330754.0,32.6889,32.6889,32.3056,32.3056,330754.0
2017-09-05 12:30:00,35.41,35.41,35.23,35.32,220682.0,32.3148,32.3148,32.1505,32.2326,220682.0
2017-09-05 13:00:00,35.33,35.34,35.07,35.27,257331.0,32.2418,32.2509,32.0045,32.187,257331.0
2017-09-05 13:30:00,35.27,35.43,35.17,35.43,95448.0,32.187,32.333,32.0957,32.333,95448.0
2017-09-05 14:00:00,35.42,35.6,35.37,35.56,141635.0,32.3239,32.4882,32.2783,32.4517,141635.0
2017-09-05 14:30:00,35.55,35.58,35.41,35.45,55578.0,32.4425,32.4699,32.3148,32.3513,55578.0
2017-09-05 15:00:00,35.46,35.57,35.35,35.57,134879.0,32.3604,32.4608,32.26,32.4608,134879.0
2017-09-05 15:30:00,35.59,35.64,35.45,35.58,339734.0,32.479,32.5247,32.3513,32.4699,339734.0
2017-09-06 09:30:00,35.91,35.96,35.79,35.86,209879.0,32.7711,32.8167,32.6615,32.7254,209879.0
2017-09-06 10:00:00,35.87,35.99,35.76,35.82,299126.0,32.7346,32.8441,32.6342,32.6889,299126.0
2017-09-06 10:30:00,35.82,35.86,35.65,35.81,136412.0,32.6889,32.7254,32.5338,32.6798,136412.0
2017-09-06 11:00:00,35.82,35.84,35.63,35.75,93361.0,32.6889,32.7072,32.5155,32.625,93361.0
2017-09-06 11:30:00,35.74,35.79,35.7,35.79,19074.0,32.6159,32.6615,32.5794,32.6615,19074.0
2017-09-06 12:00:00,35.77,35.84,35.72,35.84,21637.0,32.6433,32.7072,32.5977,32.7072,21637.0
2017-09-06 12:30:00,35.83,35.91,35.78,35.9,29255.0,32.698,32.7711,32.6524,32.7619,29255.0
2017-09-06 13:00:00,35.9,35.97,35.88,35.91,90131.0,32.7619,32.8258,32.7437,32.7711,90131.0
2017-09-06 13:30:00,35.92,35.96,35.88,35.9,28876.0,32.7802,32.8167,32.7437,32.7619,28876.0
2017-09-06 14:00:00,35.92,36.04,35.9,36.02,53482.0,32.7802,32.8897,32.7619,32.8714,53482.0
2017-09-06 14:30:00,36.01,36.02,35.95,36.0,56297.0,32.8623,32.8714,32.8076,32.8532,56297.0
2017-09-06 15:00:00,36.01,36.09,35.96,36.07,81519.0,32.8623,32.9353,32.8167,32.9171,81519.0
2017-09-06 15:30:00,36.07,36.07,35.88,35.93,1168148.0,32.9171,32.9171,32.7437,32.7893,1168148.0
2017-09-07 09:30:00,36.09,36.1,35.89,35.92,1166918.0,32.9353,32.9444,32.7528,32.7802,1166918.0
2017-09-07 10:00:00,35.92,35.92,35.73,35.81,97312.0,32.7802,32.7802,32.6068,32.6798,97312.0
2017-09-07 10:30:00,35.74,36.02,35.72,35.97,94746.0,32.6159,32.8714,32.5977,32.8258,94746.0
2017-09-07 11:00:00,36.01,36.02,35.77,35.8,49664.0,32.8623,32.8714,32.6433,32.6707,49664.0
2017-09-07 11:30:00,35.8,35.89,35.79,35.85,57584.0,32.6707,32.7528,32.6615,32.7163,57584.0
2017-09-07 12:00:00,35.82,35.86,35.75,35.76,39597.0,32.6889,32.7254,32.625,32.6342,39597.0
2017-09-07 12:30:00,35.76,35.84,35.71,35.83,60980.0,32.6342,32.7072,32.5885,32.698,60980.0
2017-09-07 13:00:00,35.83,35.86,35.81,35.83,14822.0,32.698,32.7254,32.6798,32.698,14822.0
2017-09-07 13:30:00,35.83,35.89,35.83,35.86,16166.0,32.698,32.7528,32.698,32.7254,16166.0
2017-09-07 14:00:00,35.84,35.92,35.84,35.91,13556.0,32.7072,32.7802,32.7072,32.7711,13556.0
2017-09-07 14:30:00,35.91,35.91,35.84,35.89,26675.0,32.7711,32.7711,32.7072,32.7528,26675.0
2017-09-07 15:00:00,35.91,35.91,35.79,35.8,61981.0,32.7711,32.7711,32.6615,32.6707,61981.0
2017-09-07 15:30:00,35.81,35.94,35.77,35.92,213628.0,32.6798,32.7984,32.6433,32.7802,213628.0
2017-09-08 09:30:00,35.74,35.82,35.64,35.82,217438.0,32.6159,32.6889,32.5247,32.6889,217438.0
2017-09-08 10:00:00,35.82,35.89,35.76,35.82,116535.0,32.6889,32.7528,32.6342,32.6889,116535.0
2017-09-08 10:30:00,35.79,35.89,35.77,35.88,68594.0,32.6615,32.7528,32.6433,32.7437,68594.0
2017-09-08 11:00:00,35.87,35.99,35.86,35.93,44037.0,32.7346,32.8441,32.7254,32.7893,44037.0
2017-09-08 11:30:00,35.92,35.94,35.85,35.86,32199.0,32.7802,32.7984,32.7163,32.7254,32199.0
2017-09-08 12:00:00,35.87,35.88,35.77,35.85,61059.0,32.7346,32.7437,32.6433,32.7163,61059.0
2017-09-08 12:30:00,35.86,35.9,35.86,35.9,6661.0,32.7254,32.7619,32.7254,32.7619,6661.0
2017-09-08 13:00:00,35.86,35.87,35.85,35.85,18641.0,32.7254,32.7346,32.7163,32.7163,18641.0
2017-09-08 13:30:00,35.84,35.85,35.8,35.84,44331.0,32.7072,32.7163,32.6707,32.7072,44331.0
2017-09-08 14:00:00,35.85,35.88,35.81,35.86,51263.0,32.7163,32.7437,32.6798,32.7254,51263.0
2017-09-08 14:30:00,35.88,35.91,35.78,35.84,37641.0,32.7437,32.7711,32.6524,32.7072,37641.0
2017-09-08 15:00:00,35.83,35.87,35.73,35.73,115101.0,32.698,32.7346,32.6068,32.6068,115101.0
2017-09-08 15:30:00,35.73,35.79,35.67,35.76,199788.0,32.6068,32.6615,32.552,32.6342,199788.0
2017-09-11 09:30:00,36.39,36.66,36.39,36.61,281580.0,33.2091,33.4555,33.2091,33.4099,281580.0
2017-09-11 10:00:00,36.62,36.72,36.62,36.66,81984.0,33.419,33.5103,33.419,33.4555,81984.0
2017-09-11 10:30:00,36.66,36.7,36.59,36.61,38947.0,33.4555,33.492,33.3916,33.4099,38947.0
2017-09-11 11:00:00,36.62,36.66,36.6,36.65,32754.0,33.419,33.4555,33.4007,33.4464,32754.0
2017-09-11 11:30:00,36.64,36.78,36.64,36.76,30974.0,33.4372,33.565,33.4372,33.5468,30974.0
2017-09-11 12:00:00,36.77,36.82,36.73,36.82,61888.0,33.5559,33.6015,33.5194,33.6015,61888.0
2017-09-11 12:30:00,36.82,36.94,36.82,36.86,57205.0,33.6015,33.711,33.6015,33.638,57205.0
2017-09-11 13:00:00,36.87,36.92,36.86,36.89,39720.0,33.6471,33.6928,33.638,33.6654,39720.0
2017-09-11 13:30:00,36.9,36.91,36.86,36.88,58392.0,33.6745,33.6836,33.638,33.6563,58392.0
2017-09-11 14:00:00,36.88,36.91,36.84,36.85,37937.0,33.6563,33.6836,33.6198,33.6289,37937.0
2017-09-11 14:30:00,36.84,36.89,36.84,36.84,46436.0,33.6198,33.6654,33.6198,33.6198,46436.0
2017-09-11 15:00:00,36.83,36.9,36.83,36.87,41836.0,33.6106,33.6745,33.6106,33.6471,41836.0
2017-09-11 15:30:00,36.87,36.89,36.82,36.89,240765.0,33.6471,33.6654,33.6015,33.6654,240765.0
2017-09-12 09:30:00,37.08,37.24,37.07,37.15,162109.0,33.8388,33.9848,33.8297,33.9027,162109.0
2017-09-12 10:00:00,37.16,37.19,37.07,37.08,61600.0,33.9118,33.9392,33.8297,33.8388,61600.0
2017-09-12 10:30:00,37.07,37.12,36.98,37.07,78408.0,33.8297,33.8753,33.7475,33.8297,78408.0
2017-09-12 11:00:00,37.07,37.1,37.04,37.1,33566.0,33.8297,33.857,33.8023,33.857,33566.0
2017-09-12 11:30:00,37.1,37.14,37.09,37.13,13532.0,33.857,33.8935,33.8479,33.8844,13532.0
2017-09-12 12:00:00,37.13,37.18,37.11,37.16,18376.0,33.8844,33.93,33.8662,33.9118,18376.0
2017-09-12 12:30:00,37.17,37.22,37.16,37.21,35811.0,33.9209,33.9665,33.9118,33.9574,35811.0
2017-09-12 13:00:00,37.21,37.23,37.2,37.22,39221.0,33.9574,33.9757,33.9483,33.9665,39221.0
2017-09-12 13:30:00,37.23,37.28,37.18,37.18,74019.0,33.9757,34.0213,33.93,33.93,74019.0
2017-09-12 14:00:00,37.17,37.2,37.12,37.14,96217.0,33.9209,33.9483,33.8753,33.8935,96217.0
2017-09-12 14:30:00,37.15,37.17,37.11,37.15,60580.0,33.9027,33.9209,33.8662,33.9027,60580.0
2017-09-12 15:00:00,37.16,37.18,37.08,37.16,121346.0,33.9118,33.93,33.8388,33.9118,121346.0
2017-09-12 15:30:00,37.15,37.29,37.15,37.29,246925.0,33.9027,34.0304,33.9027,34.0304,246925.0
2017-09-13 09:30:00,37.11,37.22,37.08,37.22,107020.0,33.8662,33.9665,33.8388,33.9665,107020.0
2017-09-13 10:00:00,37.23,37.28,37.2,37.25,60944.0,33.9757,34.0213,33.9483,33.9939,60944.0
2017-09-13 10:30:00,37.26,37.28,37.17,37.23,48140.0,34.0031,34.0213,33.9209,33.9757,48140.0
2017-09-13 11:00:00,37.24,37.29,37.22,37.24,24476.0,33.9848,34.0304,33.9665,33.9848,24476.0
2017-09-13 11:30:00,37.24,37.24,37.13,37.19,34881.0,33.9848,33.9848,33.8844,33.9392,34881.0
2017-09-13 12:00:00,37.19,37.25,37.19,37.24,20246.0,33.9392,33.9939,33.9392,33.9848,20246.0
2017-09-13 12:30:00,37.23,37.31,37.22,37.26,69248.0,33.9757,34.0487,33.9665,34.0031,69248.0
2017-09-13 13:00:00,37.27,37.28,37.2,37.25,49733.0,34.0122,34.0213,33.9483,33.9939,49733.0
2017-09-13 13:30:00,37.25,37.25,37.22,37.23,11529.0,33.9939,33.9939,33.9665,33.9757,11529.0
2017-09-13 14:00:00,37.24,37.27,37.22,37.24,18758.0,33.9848,34.0122,33.9665,33.9848,18758.0
2017-09-13 14:30:00,37.24,37.29,37.23,37.27,14449.0,33.9848,34.0304,33.9757,34.0122,14449.0
2017-09-13 15:00:00,37.26,37.28,37.23,37.25,29436.0,34.0031,34.0213,33.9757,33.9939,29436.0
2017-09-13 15:30:00,37.26,37.35,37.24,37.33,123589.0,34.0031,34.0852,33.9848,34.0669,123589.0
2017-09-14 09:30:00,37.15,37.23,37.06,37.21,117106.0,33.9027,33.9757,33.8205,33.9574,117106.0
2017-09-14 10:00:00,37.23,37.27,37.17,37.23,71737.0,33.9757,34.0122,33.9209,33.9757,71737.0
2017-09-14 10:30:00,37.25,37.3,37.24,37.27,35331.0,33.9939,34.0396,33.9848,34.0122,35331.0
2017-09-14 11:00:00,37.28,37.39,37.26,37.32,40745.0,34.0213,34.1217,34.0031,34.0578,40745.0
2017-09-14 11:30:00,37.33,37.33,37.27,37.3,59833.0,34.0669,34.0669,34.0122,34.0396,59833.0
2017-09-14 12:00:00,37.32,37.32,37.25,37.26,22178.0,34.0578,34.0578,33.9939,34.0031,22178.0
2017-09-14 12:30:00,37.27,37.35,37.27,37.32,8304.0,34.0122,34.0852,34.0122,34.0578,8304.0
2017-09-14 13:00:00,37.3,37.32,37.26,37.3,5897.0,34.0396,34.0578,34.0031,34.0396,5897.0
2017-09-14 13:30:00,37.3,37.31,37.26,37.26,19334.0,34.0396,34.0487,34.0031,34.0031,19334.0
2017-09-14 14:00:00,37.25,37.33,37.23,37.3,32054.0,33.9939,34.0669,33.9757,34.0396,32054.0
2017-09-14 14:30:00,37.29,37.33,37.29,37.3,23009.0,34.0304,34.0669,34.0304,34.0396,23009.0
2017-09-14 15:00:00,37.3,37.3,37.23,37.26,21567.0,34.0396,34.0396,33.9757,34.0031,21567.0
2017-09-14 15:30:00,37.27,37.32,37.23,37.29,101604.0,34.0122,34.0578,33.9757,34.0304,101604.0
2017-09-15 09:30:00,37.21,37.27,37.18,37.18,73301.0,33.9574,34.0122,33.93,33.93,73301.0
2017-09-15 10:00:00,37.18,37.25,37.14,37.24,31928.0,33.93,33.9939,33.8935,33.9848,31928.0
2017-09-15 10:30:00,37.23,37.41,37.23,37.37,76379.0,33.9757,34.1399,33.9757,34.1034,76379.0
2017-09-15 11:00:00,37.33,37.36,37.32,37.36,44140.0,34.0669,34.0943,34.0578,34.0943,44140.0
2017-09-15 11:30:00,37.37,37.38,37.32,37.37,14561.0,34.1034,34.1126,34.0578,34.1034,14561.0
2017-09-15 12:00:00,37.38,37.4,37.37,37.38,17935.0,34.1126,34.1308,34.1034,34.1126,17935.0
2017-09-15 12:30:00,37.38,37.39,37.32,37.33,20462.0,34.1126,34.1217,34.0578,34.0669,20462.0
2017-09-15 13:00:00,37.33,37.36,37.32,37.33,37000.0,34.0669,34.0943,34.0578,34.0669,37000.0
2017-09-15 13:30:00,37.34,37.36,37.29,37.31,19553.0,34.0761,34.0943,34.0304,34.0487,19553.0
2017-09-15 14:00:00,37.32,37.35,37.31,37.32,62940.0,34.0578,34.0852,34.0487,34.0578,62940.0
2017-09-15 14:30:00,37.34,37.37,37.32,37.37,34083.0,34.0761,34.1034,34.0578,34.1034,34083.0
2017-09-15 15:00:00,37.36,37.42,37.36,37.38,41686.0,34.0943,34.1491,34.0943,34.1126,41686.0
2017-09-15 15:30:00,37.39,37.46,37.37,37.44,164772.0,34.1217,34.1856,34.1034,34.1673,164772.0
2017-09-18 09:30:00,37.61,37.83,37.55,37.78,124344.0,34.3225,34.5232,34.2677,34.4776,124344.0
2017-09-18 10:00:00,37.77,37.8,37.7,37.76,45465.0,34.4685,34.4958,34.4046,34.4593,45465.0
2017-09-18 10:30:00,37.75,37.79,37.73,37.73,60281.0,34.4502,34.4867,34.432,34.432,60281.0
2017-09-18 11:00:00,37.74,37.81,37.73,37.81,41365.0,34.4411,34.505,34.432,34.505,41365.0
2017-09-18 11:30:00,37.78,37.8,37.73,37.74,22531.0,34.4776,34.4958,34.432,34.4411,22531.0
2017-09-18 12:00:00,37.75,37.76,37.72,37.73,14429.0,34.4502,34.4593,34.4228,34.432,14429.0
2017-09-18 12:30:00,37.73,37.73,37.65,37.71,71107.0,34.432,34.432,34.359,34.4137,71107.0
2017-09-18 13:00:00,37.71,37.71,37.67,37.68,32381.0,34.4137,34.4137,34.3772,34.3863,32381.0
2017-09-18 13:30:00,37.67,37.75,37.67,37.71,25205.0,34.3772,34.4502,34.3772,34.4137,25205.0
2017-09-18 14:00:00,37.7,37.7,37.49,37.57,86960.0,34.4046,34.4046,34.2129,34.286,86960.0
2017-09-18 14:30:00,37.56,37.57,37.45,37.54,68707.0,34.2768,34.286,34.1764,34.2586,68707.0
2017-09-18 15:00:00,37.55,37.63,37.55,37.62,51447.0,34.2677,34.3407,34.2677,34.3316,51447.0
2017-09-18 15:30:00,37.6,37.68,37.58,37.64,130150.0,34.3133,34.3863,34.2951,34.3498,130150.0
2017-09-19 09:30:00,37.77,37.79,37.62,37.67,75321.0,34.4685,34.4867,34.3316,34.3772,75321.0
2017-09-19 10:00:00,37.65,37.76,37.64,37.73,34314.0,34.359,34.4593,34.3498,34.432,34314.0
2017-09-19 10:30:00,37.73,37.75,37.68,37.72,16466.0,34.432,34.4502,34.3863,34.4228,16466.0
2017-09-19 11:00:00,37.65,37.7,37.59,37.7,38400.0,34.359,34.4046,34.3042,34.4046,38400.0
2017-09-19 11:30:00,37.7,37.76,37.7,37.76,18788.0,34.4046,34.4593,34.4046,34.4593,18788.0
2017-09-19 12:00:00,37.77,37.8,37.75,37.78,34417.0,34.4685,34.4958,34.4502,34.4776,34417.0
2017-09-19 12:30:00,37.78,37.8,37.76,37.77,9853.0,34.4776,34.4958,34.4593,34.4685,9853.0
2017-09-19 13:00:00,37.76,37.78,37.74,37.74,8680.0,34.4593,34.4776,34.4411,34.4411,8680.0
2017-09-19 13:30:00,37.76,37.79,37.75,37.79,18892.0,34.4593,34.4867,34.4502,34.4867,18892.0
2017-09-19 14:00:00,37.79,37.8,37.73,37.73,7240.0,34.4867,34.4958,34.432,34.432,7240.0
2017-09-19 14:30:00,37.73,37.8,37.73,37.75,17761.0,34.432,34.4958,34.432,34.4502,17761.0
2017-09-19 15:00:00,37.74,37.77,37.74,37.77,9672.0,34.4411,34.4685,34.4411,34.4685,9672.0
2017-09-19 15:30:00,37.76,37.81,37.73,37.75,62300.0,34.4593,34.505,34.432,34.4502,62300.0
2017-09-20 09:30:00,37.81,37.86,37.75,37.78,107919.0,34.505,34.5506,34.4502,34.4776,107919.0
2017-09-20 10:00:00,37.76,37.78,37.71,37.75,30310.0,34.4593,34.4776,34.4137,34.4502,30310.0
2017-09-20 10:30:00,37.75,37.78,37.68,37.7,41626.0,34.4502,34.4776,34.3863,34.4046,41626.0
2017-09-20 11:00:00,37.69,37.74,37.65,37.74,13456.0,34.3955,34.4411,34.359,34.4411,13456.0
2017-09-20 11:30:00,37.75,37.8,37.75,37.78,25490.0,34.4502,34.4958,34.4502,34.4776,25490.0
2017-09-20 12:00:00,37.78,37.82,37.77,37.78,15569.0,34.4776,34.5141,34.4685,34.4776,15569.0
2017-09-20 12:30:00,37.81,37.84,37.81,37.83,13160.0,34.505,34.5324,34.505,34.5232,13160.0
2017-09-20 13:00:00,37.81,37.81,37.68,37.7,58615.0,34.505,34.505,34.3863,34.4046,58615.0
2017-09-20 13:30:00,37.7,37.74,37.69,37.71,46004.0,34.4046,34.4411,34.3955,34.4137,46004.0
2017-09-20 14:00:00,37.7,37.72,37.27,37.43,217979.0,34.4046,34.4228,34.0122,34.1582,217979.0
2017-09-20 14:30:00,37.4,37.65,37.33,37.61,91548.0,34.1308,34.359,34.0669,34.3225,91548.0
2017-09-20 15:00:00,37.59,37.64,37.53,37.62,45371.0,34.3042,34.3498,34.2495,34.3316,45371.0
2017-09-20 15:30:00,37.65,37.85,37.64,37.81,193187.0,34.359,34.5415,34.3498,34.505,193187.0
2017-09-21 09:30:00,37.73,37.75,37.4,37.5,150845.0,34.432,34.4502,34.1308,34.2221,150845.0
2017-09-21 10:00:00,37.49,37.55,37.41,37.49,138520.0,34.2129,34.2677,34.1399,34.2129,138520.0
2017-09-21 10:30:00,37.49,37.63,37.47,37.59,36179.0,34.2129,34.3407,34.1947,34.3042,36179.0
2017-09-21 11:00:00,37.59,37.69,37.58,37.68,21102.0,34.3042,34.3955,34.2951,34.3863,21102.0
2017-09-21 11:30:00,37.65,37.68,37.6,37.62,64510.0,34.359,34.3863,34.3133,34.3316,64510.0
2017-09-21 12:00:00,37.64,37.7,37.64,37.68,22226.0,34.3498,34.4046,34.3498,34.3863,22226.0
2017-09-21 12:30:00,37.66,37.67,37.59,37.66,23349.0,34.3681,34.3772,34.3042,34.3681,23349.0
2017-09-21 13:00:00,37.65,37.69,37.64,37.66,23084.0,34.359,34.3955,34.3498,34.3681,23084.0
2017-09-21 13:30:00,37.66,37.67,37.6,37.66,4812.0,34.3681,34.3772,34.3133,34.3681,4812.0
2017-09-21 14:00:00,37.65,37.67,37.57,37.62,41946.0,34.359,34.3772,34.286,34.3316,41946.0
2017-09-21 14:30:00,37.6,37.62,37.51,37.6,63867.0,34.3133,34.3316,34.2312,34.3133,63867.0
2017-09-21 15:00:00,37.61,37.64,37.57,37.62,28025.0,34.3225,34.3498,34.286,34.3316,28025.0
2017-09-21 15:30:00,37.62,37.65,37.47,37.49,126500.0,34.3316,34.359,34.1947,34.2129,126500.0
2017-09-22 09:30:00,37.32,37.45,37.31,37.38,148019.0,34.0578,34.1764,34.0487,34.1126,148019.0
2017-09-22 10:00:00,37.4,37.49,37.39,37.47,62054.0,34.1308,34.2129,34.1217,34.1947,62054.0
2017-09-22 10:30:00,37.46,37.48,37.35,37.35,25519.0,34.1856,34.2038,34.0852,34.0852,25519.0
2017-09-22 11:00:00,37.37,37.4,37.33,37.35,28189.0,34.1034,34.1308,34.0669,34.0852,28189.0
2017-09-22 11:30:00,37.35,37.42,37.34,37.42,11677.0,34.0852,34.1491,34.0761,34.1491,11677.0
2017-09-22 12:00:00,37.43,37.46,37.39,37.4,35641.0,34.1582,34.1856,34.1217,34.1308,35641.0
2017-09-22 12:30:00,37.4,37.43,37.38,37.4,18841.0,34.1308,34.1582,34.1126,34.1308,18841.0
2017-09-22 13:00:00,37.38,37.39,37.33,37.37,29768.0,34.1126,34.1217,34.0669,34.1034,29768.0
2017-09-22 13:30:00,37.36,37.42,37.35,37.41,15373.0,34.0943,34.1491,34.0852,34.1399,15373.0
2017-09-22 14:00:00,37.41,37.41,37.38,37.41,3073.0,34.1399,34.1399,34.1126,34.1399,3073.0
2017-09-22 14:30:00,37.4,37.43,37.4,37.43,19010.0,34.1308,34.1582,34.1308,34.1582,19010.0
2017-09-22 15:00:00,37.43,37.46,37.43,37.45,19585.0,34.1582,34.1856,34.1582,34.1764,19585.0
2017-09-22 15:30:00,37.47,37.59,37.46,37.5,131787.0,34.1947,34.3042,34.1856,34.2221,131787.0
2017-09-25 09:30:00,37.35,37.45,37.35,37.4,80001.0,34.0852,34.1764,34.0852,34.1308,80001.0
2017-09-25 10:00:00,37.43,37.55,37.37,37.5,79123.0,34.1582,34.2677,34.1034,34.2221,79123.0
2017-09-25 10:30:00,37.48,37.51,37.11,37.13,169128.0,34.2038,34.2312,33.8662,33.8844,169128.0
2017-09-25 11:00:00,37.13,37.22,36.88,37.2,245224.0,33.8844,33.9665,33.6563,33.9483,245224.0
2017-09-25 11:30:00,37.19,37.22,37.05,37.09,56637.0,33.9392,33.9665,33.8114,33.8479,56637.0
2017-09-25 12:00:00,37.1,37.1,36.92,37.08,93212.0,33.857,33.857,33.6928,33.8388,93212.0
2017-09-25 12:30:00,37.07,37.2,37.05,37.17,81398.0,33.8297,33.9483,33.8114,33.9209,81398.0
2017-09-25 13:00:00,37.17,37.2,37.15,37.15,23315.0,33.9209,33.9483,33.9027,33.9027,23315.0
2017-09-25 13:30:00,37.15,37.23,37.14,37.17,17550.0,33.9027,33.9757,33.8935,33.9209,17550.0
2017-09-25 14:00:00,37.22,37.22,37.1,37.1,21675.0,33.9665,33.9665,33.857,33.857,21675.0
2017-09-25 14:30:00,37.11,37.16,37.04,37.15,34896.0,33.8662,33.9118,33.8023,33.9027,34896.0
2017-09-25 15:00:00,37.13,37.26,37.11,37.23,239921.0,33.8844,34.0031,33.8662,33.9757,239921.0
2017-09-25 15:30:00,37.23,37.31,37.16,37.28,308132.0,33.9757,34.0487,33.9118,34.0213,308132.0
2017-09-26 09:30:00,37.48,37.61,37.45,37.54,153521.0,34.2038,34.3225,34.1764,34.2586,153521.0
2017-09-26 10:00:00,37.57,37.6,37.5,37.51,74313.0,34.286,34.3133,34.2221,34.2312,74313.0
2017-09-26 10:30:00,37.52,37.52,37.35,37.38,63419.0,34.2403,34.2403,34.0852,34.1126,63419.0
2017-09-26 11:00:00,37.36,37.38,37.22,37.25,44249.0,34.0943,34.1126,33.9665,33.9939,44249.0
2017-09-26 11:30:00,37.27,37.38,37.25,37.36,37630.0,34.0122,34.1126,33.9939,34.0943,37630.0
2017-09-26 12:00:00,37.4,37.42,37.31,37.4,37633.0,34.1308,34.1491,34.0487,34.1308,37633.0
2017-09-26 12:30:00,37.41,37.45,37.31,37.39,29168.0,34.1399,34.1764,34.0487,34.1217,29168.0
2017-09-26 13:00:00,37.4,37.47,37.38,37.43,17279.0,34.1308,34.1947,34.1126,34.1582,17279.0
2017-09-26 13:30:00,37.45,37.51,37.44,37.5,19373.0,34.1764,34.2312,34.1673,34.2221,19373.0
2017-09-26 14:00:00,37.5,37.5,37.41,37.41,6907.0,34.2221,34.2221,34.1399,34.1399,6907.0
2017-09-26 14:30:00,37.42,37.44,37.38,37.41,8518.0,34.1491,34.1673,34.1126,34.1399,8518.0
2017-09-26 15:00:00,37.43,37.5,37.41,37.5,180226.0,34.1582,34.2221,34.1399,34.2221,180226.0
2017-09-26 15:30:00,37.5,37.5,37.26,37.33,184843.0,34.2221,34.2221,34.0031,34.0669,184843.0
2017-09-27 09:30:00,37.69,37.76,37.62,37.63,155229.0,34.3955,34.4593,34.3316,34.3407,155229.0
2017-09-27 10:00:00,37.65,37.67,37.52,37.54,198173.0,34.359,34.3772,34.2403,34.2586,198173.0
2017-09-27 10:30:00,37.53,37.54,37.24,37.33,150093.0,34.2495,34.2586,33.9848,34.0669,150093.0
2017-09-27 11:00:00,37.34,37.47,37.31,37.44,95263.0,34.0761,34.1947,34.0487,34.1673,95263.0
2017-09-27 11:30:00,37.45,37.46,37.4,37.42,45164.0,34.1764,34.1856,34.1308,34.1491,45164.0
2017-09-27 12:00:00,37.43,37.43,37.36,37.4,52550.0,34.1582,34.1582,34.0943,34.1308,52550.0
2017-09-27 12:30:00,37.41,37.51,37.36,37.51,90628.0,34.1399,34.2312,34.0943,34.2312,90628.0
2017-09-27 13:00:00,37.52,37.53,37.48,37.51,80183.0,34.2403,34.2495,34.2038,34.2312,80183.0
2017-09-27 13:30:00,37.51,37.64,37.49,37.62,28865.0,34.2312,34.3498,34.2129,34.3316,28865.0
2017-09-27 14:00:00,37.63,37.9,37.63,37.81,422369.0,34.3407,34.5871,34.3407,34.505,422369.0
2017-09-27 14:30:00,37.82,37.85,37.77,37.84,91285.0,34.5141,34.5415,34.4685,34.5324,91285.0
2017-09-27 15:00:00,37.86,37.96,37.84,37.93,68995.0,34.5506,34.6419,34.5324,34.6145,68995.0
2017-09-27 15:30:00,37.92,37.96,37.72,37.76,197265.0,34.6054,34.6419,34.4228,34.4593,197265.0
2017-09-28 09:30:00,37.61,37.73,37.59,37.66,152222.0,34.3225,34.432,34.3042,34.3681,152222.0
2017-09-28 10:00:00,37.65,37.74,37.57,37.71,64744.0,34.359,34.4411,34.286,34.4137,64744.0
2017-09-28 10:30:00,37.72,37.81,37.7,37.72,100934.0,34.4228,34.505,34.4046,34.4228,100934.0
2017-09-28 11:00:00,37.73,37.75,37.68,37.75,66358.0,34.432,34.4502,34.3863,34.4502,66358.0
2017-09-28 11:30:00,37.76,37.82,37.74,37.75,44331.0,34.4593,34.5141,34.4411,34.4502,44331.0
2017-09-28 12:00:00,37.76,37.88,37.76,37.83,31492.0,34.4593,34.5689,34.4593,34.5232,31492.0
2017-09-28 12:30:00,37.83,37.86,37.78,37.84,38938.0,34.5232,34.5506,34.4776,34.5324,38938.0
2017-09-28 13:00:00,37.85,37.87,37.81,37.87,55662.0,34.5415,34.5597,34.505,34.5597,55662.0
2017-09-28 13:30:00,37.86,37.91,37.85,37.91,105107.0,34.5506,34.5962,34.5415,34.5962,105107.0
2017-09-28 14:00:00,37.91,37.93,37.83,37.83,39712.0,34.5962,34.6145,34.5232,34.5232,39712.0
2017-09-28 14:30:00,37.83,37.85,37.79,37.84,33786.0,34.5232,34.5415,34.4867,34.5324,33786.0
2017-09-28 15:00:00,37.84,37.88,37.79,37.79,38667.0,34.5324,34.5689,34.4867,34.4867,38667.0
2017-09-28 15:30:00,37.8,37.89,37.75,37.87,114864.0,34.4958,34.578,34.4502,34.5597,114864.0
2017-09-29 09:30:00,37.85,37.96,37.79,37.84,156264.0,34.5415,34.6419,34.4867,34.5324,156264.0
2017-09-29 10:00:00,37.87,37.95,37.86,37.93,93158.0,34.5597,34.6327,34.5506,34.6145,93158.0
2017-09-29 10:30:00,37.94,38.07,37.94,38.06,61260.0,34.6236,34.7422,34.6236,34.7331,61260.0
2017-09-29 11:00:00,38.03,38.13,38.02,38.1,50813.0,34.7057,34.797,34.6966,34.7696,50813.0
2017-09-29 11:30:00,38.09,38.16,38.07,38.16,19304.0,34.7605,34.8244,34.7422,34.8244,19304.0
2017-09-29 12:00:00,38.17,38.23,38.15,38.23,30815.0,34.8335,34.8883,34.8153,34.8883,30815.0
2017-09-29 12:30:00,38.24,38.24,38.18,38.21,51363.0,34.8974,34.8974,34.8426,34.87,51363.0
2017-09-29 13:00:00,38.22,38.22,38.17,38.19,34968.0,34.8791,34.8791,34.8335,34.8518,34968.0
2017-09-29 13:30:00,38.19,38.22,38.15,38.16,40492.0,34.8518,34.8791,34.8153,34.8244,40492.0
2017-09-29 14:00:00,38.19,38.2,38.12,38.2,71277.0,34.8518,34.8609,34.7879,34.8609,71277.0
2017-09-29 14:30:00,38.2,38.2,38.12,38.19,34688.0,34.8609,34.8609,34.7879,34.8518,34688.0
2017-09-29 15:00:00,38.16,38.22,38.16,38.17,27163.0,34.8244,34.8791,34.8244,34.8335,27163.0
2017-09-29 15:30:00,38.16,38.3,38.15,38.25,233749.0,34.8244,34.9521,34.8153,34.9065,233749.0
2017-10-02 09:30:00,38.39,38.59,38.35,38.59,176488.0,35.0343,35.2168,34.9978,35.2168,176488.0
2017-10-02 10:00:00,38.56,38.71,38.52,38.57,123349.0,35.1894,35.3263,35.1529,35.1985,123349.0
2017-10-02 10:30:00,38.55,38.64,38.55,38.57,70621.0,35.1803,35.2624,35.1803,35.1985,70621.0
2017-10-02 11:00:00,38.57,38.6,38.45,38.5,84609.0,35.1985,35.2259,35.089,35.1347,84609.0
2017-10-02 11:30:00,38.49,38.57,38.45,38.45,54314.0,35.1255,35.1985,35.089,35.089,54314.0
2017-10-02 12:00:00,38.42,38.58,38.4,38.54,67727.0,35.0617,35.2077,35.0434,35.1712,67727.0
2017-10-02 12:30:00,38.55,38.64,38.54,38.63,44383.0,35.1803,35.2624,35.1712,35.2533,44383.0
2017-10-02 13:00:00,38.62,38.65,38.59,38.63,143118.0,35.2442,35.2715,35.2168,35.2533,143118.0
2017-10-02 13:30:00,38.64,38.67,38.61,38.66,40097.0,35.2624,35.2898,35.235,35.2807,40097.0
2017-10-02 14:00:00,38.65,38.67,38.62,38.66,34811.0,35.2715,35.2898,35.2442,35.2807,34811.0
2017-10-02 14:30:00,38.67,38.69,38.65,38.69,25427.0,35.2898,35.3081,35.2715,35.3081,25427.0
2017-10-02 15:00:00,38.69,38.7,38.63,38.69,90648.0,35.3081,35.3172,35.2533,35.3081,90648.0
2017-10-02 15:30:00,38.67,38.76,38.64,38.75,80354.0,35.2898,35.3719,35.2624,35.3628,80354.0
2017-10-03 09:30:00,38.84,38.88,38.75,38.84,107886.0,35.4449,35.4814,35.3628,35.4449,107886.0
2017-10-03 10:00:00,38.87,38.87,38.74,38.78,44073.0,35.4723,35.4723,35.3537,35.3902,44073.0
2017-10-03 10:30:00,38.78,38.84,38.76,38.8,38984.0,35.3902,35.4449,35.3719,35.4084,38984.0
2017-10-03 11:00:00,38.8,38.81,38.73,38.8,46499.0,35.4084,35.4176,35.3446,35.4084,46499.0
2017-10-03 11:30:00,38.81,38.84,38.79,38.84,32083.0,35.4176,35.4449,35.3993,35.4449,32083.0
2017-10-03 12:00:00,38.83,38.88,38.83,38.87,42044.0,35.4358,35.4814,35.4358,35.4723,42044.0
2017-10-03 12:30:00,38.84,38.89,38.84,38.87,19396.0,35.4449,35.4906,35.4449,35.4723,19396.0
2017-10-03 13:00:00,38.89,38.9,38.87,38.88,19771.0,35.4906,35.4997,35.4723,35.4814,19771.0
2017-10-03 13:30:00,38.87,38.9,38.86,38.9,30661.0,35.4723,35.4997,35.4632,35.4997,30661.0
2017-10-03 14:00:00,38.89,38.95,38.89,38.95,7161.0,35.4906,35.5453,35.4906,35.5453,7161.0
2017-10-03 14:30:00,38.95,38.96,38.92,38.94,30297.0,35.5453,35.5545,35.5179,35.5362,30297.0
2017-10-03 15:00:00,38.95,38.95,38.91,38.95,42676.0,35.5453,35.5453,35.5088,35.5453,42676.0
2017-10-03 15:30:00,38.96,39.02,38.95,39.01,112630.0,35.5545,35.6092,35.5453,35.6001,112630.0
2017-10-04 09:30:00,38.95,39.03,38.89,39.0,128322.0,35.5453,35.6183,35.4906,35.591,128322.0
2017-10-04 10:00:00,38.97,39.01,38.95,38.99,49723.0,35.5636,35.6001,35.5453,35.5818,49723.0
2017-10-04 10:30:00,39.01,39.02,38.94,39.01,34561.0,35.6001,35.6092,35.5362,35.6001,34561.0
2017-10-04 11:00:00,39.03,39.11,39.02,39.11,25243.0,35.6183,35.6913,35.6092,35.6913,25243.0
2017-10-04 11:30:00,39.12,39.21,39.09,39.2,70803.0,35.7005,35.7826,35.6731,35.7735,70803.0
2017-10-04 12:00:00,39.22,39.29,39.18,39.25,82339.0,35.7917,35.8556,35.7552,35.8191,82339.0
2017-10-04 12:30:00,39.24,39.24,39.16,39.19,57321.0,35.81,35.81,35.737,35.7643,57321.0
2017-10-04 13:00:00,39.2,39.23,39.15,39.19,23727.0,35.7735,35.8009,35.7278,35.7643,23727.0
2017-10-04 13:30:00,39.19,39.19,39.05,39.12,45669.0,35.7643,35.7643,35.6366,35.7005,45669.0
2017-10-04 14:00:00,39.12,39.16,39.08,39.1,78697.0,35.7005,35.737,35.664,35.6822,78697.0
2017-10-04 14:30:00,39.1,39.16,39.08,39.15,49935.0,35.6822,35.737,35.664,35.7278,49935.0
2017-10-04 15:00:00,39.14,39.2,39.14,39.17,28462.0,35.7187,35.7735,35.7187,35.7461,28462.0
2017-10-04 15:30:00,39.16,39.18,39.06,39.14,454282.0,35.737,35.7552,35.6457,35.7187,454282.0
2017-10-05 09:30:00,39.32,39.43,39.25,39.36,152673.0,35.883,35.9834,35.8191,35.9195,152673.0
2017-10-05 10:00:00,39.38,39.44,39.35,39.4,60323.0,35.9377,35.9925,35.9104,35.956,60323.0
2017-10-05 10:30:00,39.4,39.47,39.36,39.43,35560.0,35.956,36.0199,35.9195,35.9834,35560.0
2017-10-05 11:00:00,39.46,39.51,39.42,39.49,41052.0,36.0107,36.0564,35.9742,36.0381,41052.0
2017-10-05 11:30:00,39.49,39.65,39.48,39.65,61752.0,36.0381,36.1841,36.029,36.1841,61752.0
2017-10-05 12:00:00,39.65,39.82,39.64,39.76,60451.0,36.1841,36.3393,36.175,36.2845,60451.0
2017-10-05 12:30:00,39.78,39.78,39.7,39.72,26607.0,36.3028,36.3028,36.2298,36.248,26607.0
2017-10-05 13:00:00,39.75,39.81,39.75,39.8,54334.0,36.2754,36.3302,36.2754,36.321,54334.0
2017-10-05 13:30:00,39.8,39.81,39.73,39.77,52132.0,36.321,36.3302,36.2571,36.2936,52132.0
2017-10-05 14:00:00,39.77,39.77,39.74,39.74,194486.0,36.2936,36.2936,36.2663,36.2663,194486.0
2017-10-05 14:30:00,39.72,39.8,39.72,39.78,99024.0,36.248,36.321,36.248,36.3028,99024.0
2017-10-05 15:00:00,39.79,39.84,39.77,39.77,81470.0,36.3119,36.3575,36.2936,36.2936,81470.0
2017-10-05 15:30:00,39.76,39.82,39.74,39.82,177998.0,36.2845,36.3393,36.2663,36.3393,177998.0
2017-10-06 09:30:00,39.6,39.68,39.57,39.66,290145.0,36.1385,36.2115,36.1111,36.1933,290145.0
2017-10-06 10:00:00,39.67,39.73,39.66,39.73,51517.0,36.2024,36.2571,36.1933,36.2571,51517.0
2017-10-06 10:30:00,39.73,39.74,39.46,39.53,134925.0,36.2571,36.2663,36.0107,36.0746,134925.0
2017-10-06 11:00:00,39.53,39.59,39.51,39.58,60250.0,36.0746,36.1294,36.0564,36.1203,60250.0
2017-10-06 11:30:00,39.59,39.59,39.48,39.53,33096.0,36.1294,36.1294,36.029,36.0746,33096.0
2017-10-06 12:00:00,39.5,39.55,39.46,39.51,51994.0,36.0473,36.0929,36.0107,36.0564,51994.0
2017-10-06 12:30:00,39.53,39.61,39.51,39.57,130452.0,36.0746,36.1476,36.0564,36.1111,130452.0
2017-10-06 13:00:00,39.57,39.58,39.49,39.55,31578.0,36.1111,36.1203,36.0381,36.0929,31578.0
2017-10-06 13:30:00,39.55,39.58,39.53,39.56,18234.0,36.0929,36.1203,36.0746,36.102,18234.0
2017-10-06 14:00:00,39.56,39.61,39.55,39.61,21501.0,36.102,36.1476,36.0929,36.1476,21501.0
2017-10-06 14:30:00,39.61,39.67,39.57,39.66,22088.0,36.1476,36.2024,36.1111,36.1933,22088.0
2017-10-06 15:00:00,39.65,39.66,39.6,39.63,28760.0,36.1841,36.1933,36.1385,36.1659,28760.0
2017-10-06 15:30:00,39.62,39.72,39.59,39.69,222320.0,36.1568,36.248,36.1294,36.2206,222320.0
2017-10-09 09:30:00,39.8,39.85,39.58,39.64,160832.0,36.321,36.3667,36.1203,36.175,160832.0
2017-10-09 10:00:00,39.65,39.67,39.6,39.63,191328.0,36.1841,36.2024,36.1385,36.1659,191328.0
2017-10-09 10:30:00,39.63,39.65,39.54,39.63,52690.0,36.1659,36.1841,36.0838,36.1659,52690.0
2017-10-09 11:00:00,39.63,39.69,39.61,39.69,44339.0,36.1659,36.2206,36.1476,36.2206,44339.0
2017-10-09 11:30:00,39.69,39.7,39.66,39.7,22441.0,36.2206,36.2298,36.1933,36.2298,22441.0
2017-10-09 12:00:00,39.7,39.7,39.64,39.65,30247.0,36.2298,36.2298,36.175,36.1841,30247.0
2017-10-09 12:30:00,39.65,39.67,39.6,39.62,25961.0,36.1841,36.2024,36.1385,36.1568,25961.0
2017-10-09 13:00:00,39.63,39.66,39.61,39.65,30203.0,36.1659,36.1933,36.1476,36.1841,30203.0
2017-10-09 13:30:00,39.65,39.66,39.64,39.65,11462.0,36.1841,36.1933,36.175,36.1841,11462.0
2017-10-09 14:00:00,39.65,39.66,39.59,39.59,54996.0,36.1841,36.1933,36.1294,36.1294,54996.0
2017-10-09 14:30:00,39.58,39.58,39.51,39.52,83006.0,36.1203,36.1203,36.0564,36.0655,83006.0
2017-10-09 15:00:00,39.52,39.52,39.36,39.48,115407.0,36.0655,36.0655,35.9195,36.029,115407.0
2017-10-09 15:30:00,39.46,39.52,39.36,39.51,100239.0,36.0107,36.0655,35.9195,36.0564,100239.0
2017-10-10 09:30:00,39.79,40.01,39.76,39.85,283592.0,36.3119,36.5127,36.2845,36.3667,283592.0
2017-10-10 10:00:00,39.86,39.86,39.54,39.68,80815.0,36.3758,36.3758,36.0838,36.2115,80815.0
2017-10-10 10:30:00,39.69,39.7,39.61,39.68,49504.0,36.2206,36.2298,36.1476,36.2115,49504.0
2017-10-10 11:00:00,39.68,39.7,39.62,39.64,30580.0,36.2115,36.2298,36.1568,36.175,30580.0
2017-10-10 11:30:00,39.65,39.68,39.56,39.6,52405.0,36.1841,36.2115,36.102,36.1385,52405.0
2017-10-10 12:00:00,39.6,39.62,39.52,39.61,69313.0,36.1385,36.1568,36.0655,36.1476,69313.0
2017-10-10 12:30:00,39.61,39.71,39.61,39.67,48947.0,36.1476,36.2389,36.1476,36.2024,48947.0
2017-10-10 13:00:00,39.69,39.75,39.67,39.69,28326.0,36.2206,36.2754,36.2024,36.2206,28326.0
2017-10-10 13:30:00,39.69,39.78,39.65,39.69,54205.0,36.2206,36.3028,36.1841,36.2206,54205.0
2017-10-10 14:00:00,39.68,39.73,39.63,39.67,52212.0,36.2115,36.2571,36.1659,36.2024,52212.0
2017-10-10 14:30:00,39.68,39.7,39.66,39.67,14148.0,36.2115,36.2298,36.1933,36.2024,14148.0
2017-10-10 15:00:00,39.67,39.73,39.67,39.69,36666.0,36.2024,36.2571,36.2024,36.2206,36666.0
2017-10-10 15:30:00,39.69,39.8,39.67,39.8,182602.0,36.2206,36.321,36.2024,36.321,182602.0
2017-10-11 09:30:00,39.75,39.82,39.68,39.7,163930.0,36.2754,36.3393,36.2115,36.2298,163930.0
2017-10-11 10:00:00,39.73,39.82,39.69,39.79,62237.0,36.2571,36.3393,36.2206,36.3119,62237.0
2017-10-11 10:30:00,39.79,39.82,39.77,39.78,33992.0,36.3119,36.3393,36.2936,36.3028,33992.0
2017-10-11 11:00:00,39.77,39.85,39.75,39.76,33562.0,36.2936,36.3667,36.2754,36.2845,33562.0
2017-10-11 11:30:00,39.77,39.81,39.77,39.79,14625.0,36.2936,36.3302,36.2936,36.3119,14625.0
2017-10-11 12:00:00,39.8,39.88,39.8,39.88,33588.0,36.321,36.394,36.321,36.394,33588.0
2017-10-11 12:30:00,39.88,39.88,39.84,39.85,20718.0,36.394,36.394,36.3575,36.3667,20718.0
2017-10-11 13:00:00,39.85,39.89,39.82,39.84,13008.0,36.3667,36.4032,36.3393,36.3575,13008.0
2017-10-11 13:30:00,39.84,39.84,39.81,39.81,24763.0,36.3575,36.3575,36.3302,36.3302,24763.0
2017-10-11 14:00:00,39.83,39.92,39.81,39.83,87710.0,36.3484,36.4305,36.3302,36.3484,87710.0
2017-10-11 14:30:00,39.83,39.88,39.79,39.88,184664.0,36.3484,36.394,36.3119,36.394,184664.0
2017-10-11 15:00:00,39.87,39.97,39.87,39.94,87641.0,36.3849,36.4762,36.3849,36.4488,87641.0
2017-10-11 15:30:00,39.94,40.0,39.93,40.0,221177.0,36.4488,36.5035,36.4397,36.5035,221177.0
2017-10-12 09:30:00,39.81,39.85,39.73,39.77,171348.0,36.3302,36.3667,36.2571,36.2936,171348.0
2017-10-12 10:00:00,39.77,39.92,39.74,39.88,106661.0,36.2936,36.4305,36.2663,36.394,106661.0
2017-10-12 10:30:00,39.89,39.95,39.86,39.87,56955.0,36.4032,36.4579,36.3758,36.3849,56955.0
2017-10-12 11:00:00,39.88,39.96,39.87,39.91,26545.0,36.394,36.467,36.3849,36.4214,26545.0
2017-10-12 11:30:00,39.92,39.98,39.91,39.97,55989.0,36.4305,36.4853,36.4214,36.4762,55989.0
2017-10-12 12:00:00,39.98,39.99,39.93,39.93,32389.0,36.4853,36.4944,36.4397,36.4397,32389.0
2017-10-12 12:30:00,39.93,39.94,39.87,39.92,52972.0,36.4397,36.4488,36.3849,36.4305,52972.0
2017-10-12 13:00:00,39.91,39.98,39.9,39.96,29826.0,36.4214,36.4853,36.4123,36.467,29826.0
2017-10-12 13:30:00,39.96,40.0,39.92,39.93,60380.0,36.467,36.5035,36.4305,36.4397,60380.0
2017-10-12 14:00:00,39.94,39.96,39.91,39.93,27966.0,36.4488,36.467,36.4214,36.4397,27966.0
2017-10-12 14:30:00,39.93,39.93,39.78,39.84,81158.0,36.4397,36.4397,36.3028,36.3575,81158.0
2017-10-12 15:00:00,39.84,39.9,39.82,39.86,91986.0,36.3575,36.4123,36.3393,36.3758,91986.0
2017-10-12 15:30:00,39.85,39.85,39.67,39.77,261704.0,36.3667,36.3667,36.2024,36.2936,261704.0
2017-10-13 09:30:00,40.02,40.03,39.85,39.92,264660.0,36.5218,36.5309,36.3667,36.4305,264660.0
2017-10-13 10:00:00,39.94,40.07,39.92,40.05,289635.0,36.4488,36.5674,36.4305,36.5492,289635.0
2017-10-13 10:30:00,40.07,40.09,39.98,40.02,92264.0,36.5674,36.5857,36.4853,36.5218,92264.0
2017-10-13 11:00:00,40.03,40.07,40.0,40.0,111937.0,36.5309,36.5674,36.5035,36.5035,111937.0
2017-10-13 11:30:00,40.01,40.02,39.94,40.02,32665.0,36.5127,36.5218,36.4488,36.5218,32665.0
2017-10-13 12:00:00,40.02,40.05,39.98,40.05,69620.0,36.5218,36.5492,36.4853,36.5492,69620.0
2017-10-13 12:30:00,40.04,40.05,40.01,40.04,36133.0,36.54,36.5492,36.5127,36.54,36133.0
2017-10-13 13:00:00,40.04,40.09,40.03,40.08,30964.0,36.54,36.5857,36.5309,36.5766,30964.0
2017-10-13 13:30:00,40.09,40.09,40.0,40.0,23850.0,36.5857,36.5857,36.5035,36.5035,23850.0
2017-10-13 14:00:00,40.0,40.03,39.97,39.98,200256.0,36.5035,36.5309,36.4762,36.4853,200256.0
2017-10-13 14:30:00,39.98,40.0,39.94,39.99,46860.0,36.4853,36.5035,36.4488,36.4944,46860.0
2017-10-13 15:00:00,39.99,40.04,39.97,39.99,84897.0,36.4944,36.54,36.4762,36.4944,84897.0
2017-10-13 15:30:00,40.0,40.0,39.84,39.91,353550.0,36.5035,36.5035,36.3575,36.4214,353550.0
2017-10-16 09:30:00,40.06,40.19,40.06,40.13,132434.0,36.5583,36.6769,36.5583,36.6222,132434.0
2017-10-16 10:00:00,40.13,40.15,39.93,40.0,143822.0,36.6222,36.6404,36.4397,36.5035,143822.0
2017-10-16 10:30:00,39.98,40.01,39.94,39.96,201343.0,36.4853,36.5127,36.4488,36.467,201343.0
2017-10-16 11:00:00,39.96,40.05,39.94,40.05,70777.0,36.467,36.5492,36.4488,36.5492,70777.0
2017-10-16 11:30:00,40.06,40.06,39.99,39.99,29819.0,36.5583,36.5583,36.4944,36.4944,29819.0
2017-10-16 12:00:00,39.98,39.99,39.87,39.93,50755.0,36.4853,36.4944,36.3849,36.4397,50755.0
2017-10-16 12:30:00,39.92,39.98,39.92,39.95,133892.0,36.4305,36.4853,36.4305,36.4579,133892.0
2017-10-16 13:00:00,39.94,40.0,39.93,40.0,32235.0,36.4488,36.5035,36.4397,36.5035,32235.0
2017-10-16 13:30:00,40.01,40.04,39.97,39.97,55858.0,36.5127,36.54,36.4762,36.4762,55858.0
2017-10-16 14:00:00,39.97,40.04,39.97,40.03,39146.0,36.4762,36.54,36.4762,36.5309,39146.0
2017-10-16 14:30:00,40.03,40.03,39.99,40.02,95470.0,36.5309,36.5309,36.4944,36.5218,95470.0
2017-10-16 15:00:00,40.0,40.06,40.0,40.03,101371.0,36.5035,36.5583,36.5035,36.5309,101371.0
2017-10-16 15:30:00,40.03,40.11,40.03,40.1,177046.0,36.5309,36.6039,36.5309,36.5948,177046.0
2017-10-17 09:30:00,40.06,40.1,40.03,40.08,142900.0,36.5583,36.5948,36.5309,36.5766,142900.0
2017-10-17 10:00:00,40.08,40.12,40.03,40.03,168067.0,36.5766,36.6131,36.5309,36.5309,168067.0
2017-10-17 10:30:00,40.04,40.05,39.95,40.01,76109.0,36.54,36.5492,36.4579,36.5127,76109.0
2017-10-17 11:00:00,40.01,40.12,40.0,40.1,93390.0,36.5127,36.6131,36.5035,36.5948,93390.0
2017-10-17 11:30:00,40.09,40.09,39.99,40.02,65551.0,36.5857,36.5857,36.4944,36.5218,65551.0
2017-10-17 12:00:00,40.02,40.06,40.0,40.04,16023.0,36.5218,36.5583,36.5035,36.54,16023.0
2017-10-17 12:30:00,40.04,40.06,40.01,40.02,30834.0,36.54,36.5583,36.5127,36.5218,30834.0
2017-10-17 13:00:00,40.02,40.04,39.99,40.0,34642.0,36.5218,36.54,36.4944,36.5035,34642.0
2017-10-17 13:30:00,39.99,40.0,39.96,39.98,49901.0,36.4944,36.5035,36.467,36.4853,49901.0
2017-10-17 14:00:00,40.0,40.05,40.0,40.04,33511.0,36.5035,36.5492,36.5035,36.54,33511.0
2017-10-17 14:30:00,40.04,40.09,40.03,40.08,55299.0,36.54,36.5857,36.5309,36.5766,55299.0
2017-10-17 15:00:00,40.08,40.12,40.06,40.08,60766.0,36.5766,36.6131,36.5583,36.5766,60766.0
2017-10-17 15:30:00,40.1,40.19,40.09,40.16,147901.0,36.5948,36.6769,36.5857,36.6496,147901.0
2017-10-18 09:30:00,40.37,40.39,40.24,40.28,112453.0,36.8412,36.8595,36.7226,36.7591,112453.0
2017-10-18 10:00:00,40.29,40.32,40.18,40.25,67400.0,36.7682,36.7956,36.6678,36.7317,67400.0
2017-10-18 10:30:00,40.25,40.31,40.23,40.28,72394.0,36.7317,36.7864,36.7134,36.7591,72394.0
2017-10-18 11:00:00,40.27,40.28,40.18,40.24,36269.0,36.7499,36.7591,36.6678,36.7226,36269.0
2017-10-18 11:30:00,40.24,40.28,40.23,40.23,33104.0,36.7226,36.7591,36.7134,36.7134,33104.0
2017-10-18 12:00:00,40.23,40.33,40.23,40.31,49401.0,36.7134,36.8047,36.7134,36.7864,49401.0
2017-10-18 12:30:00,40.31,40.34,40.3,40.3,39881.0,36.7864,36.8138,36.7773,36.7773,39881.0
2017-10-18 13:00:00,40.31,40.36,40.31,40.32,32692.0,36.7864,36.8321,36.7864,36.7956,32692.0
2017-10-18 13:30:00,40.34,40.38,40.33,40.36,44594.0,36.8138,36.8503,36.8047,36.8321,44594.0
2017-10-18 14:00:00,40.36,40.39,40.33,40.34,102837.0,36.8321,36.8595,36.8047,36.8138,102837.0
2017-10-18 14:30:00,40.34,40.35,40.31,40.32,40859.0,36.8138,36.823,36.7864,36.7956,40859.0
2017-10-18 15:00:00,40.32,40.37,40.32,40.36,53434.0,36.7956,36.8412,36.7956,36.8321,53434.0
2017-10-18 15:30:00,40.36,40.37,40.22,40.26,172050.0,36.8321,36.8412,36.7043,36.7408,172050.0
2017-10-19 09:30:00,39.87,40.05,39.68,39.74,399522.0,36.3849,36.5492,36.2115,36.2663,399522.0
2017-10-19 10:00:00,39.73,39.88,39.63,39.86,267555.0,36.2571,36.394,36.1659,36.3758,267555.0
2017-10-19 10:30:00,39.85,40.02,39.79,40.02,113285.0,36.3667,36.5218,36.3119,36.5218,113285.0
2017-10-19 11:00:00,40.02,40.04,39.97,39.99,54013.0,36.5218,36.54,36.4762,36.4944,54013.0
2017-10-19 11:30:00,39.99,40.04,39.96,39.97,24177.0,36.4944,36.54,36.467,36.4762,24177.0
2017-10-19 12:00:00,39.95,40.05,39.92,40.05,53341.0,36.4579,36.5492,36.4305,36.5492,53341.0
2017-10-19 12:30:00,40.05,40.05,39.98,40.04,26102.0,36.5492,36.5492,36.4853,36.54,26102.0
2017-10-19 13:00:00,40.04,40.14,40.04,40.13,76542.0,36.54,36.6313,36.54,36.6222,76542.0
2017-10-19 13:30:00,40.13,40.2,40.12,40.13,111729.0,36.6222,36.6861,36.6131,36.6222,111729.0
2017-10-19 14:00:00,40.13,40.17,40.11,40.12,55959.0,36.6222,36.6587,36.6039,36.6131,55959.0
2017-10-19 14:30:00,40.13,40.23,40.13,40.2,118257.0,36.6222,36.7134,36.6222,36.6861,118257.0
2017-10-19 15:00:00,40.21,40.24,40.19,40.22,95826.0,36.6952,36.7226,36.6769,36.7043,95826.0
2017-10-19 15:30:00,40.22,40.3,40.15,40.3,213249.0,36.7043,36.7773,36.6404,36.7773,213249.0
2017-10-20 09:30:00,40.73,40.73,40.59,40.66,143395.0,37.1697,37.1697,37.042,37.1059,143395.0
2017-10-20 10:00:00,40.64,40.74,40.64,40.66,217594.0,37.0876,37.1789,37.0876,37.1059,217594.0
2017-10-20 10:30:00,40.66,40.69,40.6,40.6,67721.0,37.1059,37.1332,37.0511,37.0511,67721.0
2017-10-20 11:00:00,40.6,40.67,40.6,40.62,56254.0,37.0511,37.115,37.0511,37.0693,56254.0
2017-10-20 11:30:00,40.63,40.71,40.63,40.7,206091.0,37.0785,37.1515,37.0785,37.1424,206091.0
2017-10-20 12:00:00,40.71,40.75,40.68,40.74,126563.0,37.1515,37.188,37.1241,37.1789,126563.0
2017-10-20 12:30:00,40.74,40.76,40.71,40.76,53576.0,37.1789,37.1971,37.1515,37.1971,53576.0
2017-10-20 13:00:00,40.75,40.84,40.75,40.82,61895.0,37.188,37.2701,37.188,37.2519,61895.0
2017-10-20 13:30:00,40.83,40.88,40.81,40.81,57470.0,37.261,37.3066,37.2427,37.2427,57470.0
2017-10-20 14:00:00,40.81,40.91,40.81,40.89,45556.0,37.2427,37.334,37.2427,37.3157,45556.0
2017-10-20 14:30:00,40.9,40.91,40.81,40.82,62673.0,37.3249,37.334,37.2427,37.2519,62673.0
2017-10-20 15:00:00,40.82,40.87,40.79,40.79,105683.0,37.2519,37.2975,37.2245,37.2245,105683.0
2017-10-20 15:30:00,40.8,40.88,40.75,40.88,371562.0,37.2336,37.3066,37.188,37.3066,371562.0
2017-10-23 09:30:00,41.07,41.07,40.9,41.0,176719.0,37.48,37.48,37.3249,37.4161,176719.0
2017-10-23 10:00:00,40.98,40.98,40.87,40.89,126371.0,37.3979,37.3979,37.2975,37.3157,126371.0
2017-10-23 10:30:00,40.91,40.95,40.85,40.86,86971.0,37.334,37.3705,37.2792,37.2884,86971.0
2017-10-23 11:00:00,40.86,40.93,40.85,40.91,39583.0,37.2884,37.3523,37.2792,37.334,39583.0
2017-10-23 11:30:00,40.91,40.91,40.78,40.83,92944.0,37.334,37.334,37.2154,37.261,92944.0
2017-10-23 12:00:00,40.84,40.86,40.79,40.84,179441.0,37.2701,37.2884,37.2245,37.2701,179441.0
2017-10-23 12:30:00,40.85,40.88,40.8,40.87,53167.0,37.2792,37.3066,37.2336,37.2975,53167.0
2017-10-23 13:00:00,40.86,40.88,40.79,40.82,54005.0,37.2884,37.3066,37.2245,37.2519,54005.0
2017-10-23 13:30:00,40.82,40.83,40.71,40.76,201779.0,37.2519,37.261,37.1515,37.1971,201779.0
2017-10-23 14:00:00,40.75,40.78,40.63,40.69,110827.0,37.188,37.2154,37.0785,37.1332,110827.0
2017-10-23 14:30:00,40.68,40.7,40.6,40.69,121328.0,37.1241,37.1424,37.0511,37.1332,121328.0
2017-10-23 15:00:00,40.68,40.69,40.49,40.54,144451.0,37.1241,37.1332,36.9507,36.9963,144451.0
2017-10-23 15:30:00,40.53,40.57,40.39,40.43,289783.0,36.9872,37.0237,36.8595,36.896,289783.0
2017-10-24 09:30:00,40.66,40.72,40.46,40.48,211099.0,37.1059,37.1606,36.9233,36.9416,211099.0
2017-10-24 10:00:00,40.46,40.6,40.46,40.58,98214.0,36.9233,37.0511,36.9233,37.0328,98214.0
2017-10-24 10:30:00,40.58,40.63,40.52,40.61,89047.0,37.0328,37.0785,36.9781,37.0602,89047.0
2017-10-24 11:00:00,40.61,40.67,40.61,40.65,38770.0,37.0602,37.115,37.0602,37.0967,38770.0
2017-10-24 11:30:00,40.65,40.7,40.62,40.67,51798.0,37.0967,37.1424,37.0693,37.115,51798.0
2017-10-24 12:00:00,40.68,40.7,40.64,40.68,68259.0,37.1241,37.1424,37.0876,37.1241,68259.0
2017-10-24 12:30:00,40.67,40.7,40.65,40.65,32910.0,37.115,37.1424,37.0967,37.0967,32910.0
2017-10-24 13:00:00,40.66,40.69,40.62,40.67,42103.0,37.1059,37.1332,37.0693,37.115,42103.0
2017-10-24 13:30:00,40.66,40.72,40.66,40.69,35444.0,37.1059,37.1606,37.1059,37.1332,35444.0
2017-10-24 14:00:00,40.69,40.77,40.67,40.75,56038.0,37.1332,37.2062,37.115,37.188,56038.0
2017-10-24 14:30:00,40.76,40.77,40.63,40.63,52708.0,37.1971,37.2062,37.0785,37.0785,52708.0
2017-10-24 15:00:00,40.66,40.7,40.51,40.57,231032.0,37.1059,37.1424,36.969,37.0237,231032.0
2017-10-24 15:30:00,40.56,40.65,40.53,40.63,176333.0,37.0146,37.0967,36.9872,37.0785,176333.0
2017-10-25 09:30:00,40.47,40.52,40.26,40.28,207693.0,36.9325,36.9781,36.7408,36.7591,207693.0
2017-10-25 10:00:00,40.29,40.39,40.1,40.21,266477.0,36.7682,36.8595,36.5948,36.6952,266477.0
2017-10-25 10:30:00,40.21,40.22,39.94,40.03,186616.0,36.6952,36.7043,36.4488,36.5309,186616.0
2017-10-25 11:00:00,40.02,40.02,39.64,39.81,302394.0,36.5218,36.5218,36.175,36.3302,302394.0
2017-10-25 11:30:00,39.8,39.92,39.69,39.76,166904.0,36.321,36.4305,36.2206,36.2845,166904.0
2017-10-25 12:00:00,39.76,39.77,39.45,39.46,357775.0,36.2845,36.2936,36.0016,36.0107,357775.0
2017-10-25 12:30:00,39.46,39.75,39.42,39.74,167377.0,36.0107,36.2754,35.9742,36.2663,167377.0
2017-10-25 13:00:00,39.73,39.82,39.65,39.71,79711.0,36.2571,36.3393,36.1841,36.2389,79711.0
2017-10-25 13:30:00,39.71,39.97,39.71,39.95,107008.0,36.2389,36.4762,36.2389,36.4579,107008.0
2017-10-25 14:00:00,39.95,40.11,39.94,40.07,185781.0,36.4579,36.6039,36.4488,36.5674,185781.0
2017-10-25 14:30:00,40.07,40.08,39.89,39.97,76542.0,36.5674,36.5766,36.4032,36.4762,76542.0
2017-10-25 15:00:00,39.98,40.17,39.94,40.14,269262.0,36.4853,36.6587,36.4488,36.6313,269262.0
2017-10-25 15:30:00,40.14,40.15,39.87,40.06,416397.0,36.6313,36.6404,36.3849,36.5583,416397.0
2017-10-26 09:30:00,40.36,40.46,40.3,40.39,274113.0,36.8321,36.9233,36.7773,36.8595,274113.0
2017-10-26 10:00:00,40.39,40.39,40.16,40.26,147568.0,36.8595,36.8595,36.6496,36.7408,147568.0
2017-10-26 10:30:00,40.28,40.45,40.23,40.42,252344.0,36.7591,36.9142,36.7134,36.8868,252344.0
2017-10-26 11:00:00,40.42,40.52,40.23,40.35,150068.0,36.8868,36.9781,36.7134,36.823,150068.0
2017-10-26 11:30:00,40.34,40.41,40.29,40.33,53290.0,36.8138,36.8777,36.7682,36.8047,53290.0
2017-10-26 12:00:00,40.33,40.44,40.33,40.43,51594.0,36.8047,36.9051,36.8047,36.896,51594.0
2017-10-26 12:30:00,40.43,40.43,40.22,40.26,48912.0,36.896,36.896,36.7043,36.7408,48912.0
2017-10-26 13:00:00,40.25,40.39,40.22,40.36,85488.0,36.7317,36.8595,36.7043,36.8321,85488.0
2017-10-26 13:30:00,40.35,40.38,40.3,40.37,28746.0,36.823,36.8503,36.7773,36.8412,28746.0
2017-10-26 14:00:00,40.39,40.41,40.35,40.38,52517.0,36.8595,36.8777,36.823,36.8503,52517.0
2017-10-26 14:30:00,40.39,40.41,40.26,40.27,53632.0,36.8595,36.8777,36.7408,36.7499,53632.0
2017-10-26 15:00:00,40.26,40.31,40.19,40.26,95696.0,36.7408,36.7864,36.6769,36.7408,95696.0
2017-10-26 15:30:00,40.26,40.33,40.17,40.19,378842.0,36.7408,36.8047,36.6587,36.6769,378842.0
2017-10-27 09:30:00,40.61,40.64,40.44,40.63,375116.0,37.0602,37.0876,36.9051,37.0785,375116.0
2017-10-27 10:00:00,40.61,40.87,40.59,40.72,269236.0,37.0602,37.2975,37.042,37.1606,269236.0
2017-10-27 10:30:00,40.74,40.82,40.7,40.8,75646.0,37.1789,37.2519,37.1424,37.2336,75646.0
2017-10-27 11:00:00,40.8,40.98,40.8,40.96,135127.0,37.2336,37.3979,37.2336,37.3796,135127.0
2017-10-27 11:30:00,40.98,41.07,40.97,41.03,134258.0,37.3979,37.48,37.3888,37.4435,134258.0
2017-10-27 12:00:00,41.05,41.15,41.05,41.08,77579.0,37.4618,37.553,37.4618,37.4891,77579.0
2017-10-27 12:30:00,41.08,41.18,41.08,41.1,63963.0,37.4891,37.5804,37.4891,37.5074,63963.0
2017-10-27 13:00:00,41.12,41.16,41.03,41.06,57256.0,37.5256,37.5621,37.4435,37.4709,57256.0
2017-10-27 13:30:00,41.07,41.16,41.05,41.15,59431.0,37.48,37.5621,37.4618,37.553,59431.0
2017-10-27 14:00:00,41.15,41.24,41.13,41.17,72490.0,37.553,37.6352,37.5348,37.5713,72490.0
2017-10-27 14:30:00,41.16,41.18,41.09,41.12,53030.0,37.5621,37.5804,37.4983,37.5256,53030.0
2017-10-27 15:00:00,41.13,41.18,41.1,41.17,40981.0,37.5348,37.5804,37.5074,37.5713,40981.0
2017-10-27 15:30:00,41.15,41.18,41.02,41.14,250658.0,37.553,37.5804,37.4344,37.5439,250658.0
2017-10-30 09:30:00,40.85,41.0,40.81,40.95,165276.0,37.2792,37.4161,37.2427,37.3705,165276.0
2017-10-30 10:00:00,40.94,41.06,40.92,41.04,95198.0,37.3614,37.4709,37.3431,37.4526,95198.0
2017-10-30 10:30:00,41.05,41.1,41.03,41.04,44840.0,37.4618,37.5074,37.4435,37.4526,44840.0
2017-10-30 11:00:00,41.05,41.06,40.84,40.85,57361.0,37.4618,37.4709,37.2701,37.2792,57361.0
2017-10-30 11:30:00,40.84,40.88,40.65,40.76,126398.0,37.2701,37.3066,37.0967,37.1971,126398.0
2017-10-30 12:00:00,40.76,40.77,40.54,40.65,123757.0,37.1971,37.2062,36.9963,37.0967,123757.0
2017-10-30 12:30:00,40.66,40.75,40.66,40.73,47159.0,37.1059,37.188,37.1059,37.1697,47159.0
2017-10-30 13:00:00,40.74,40.82,40.72,40.81,52711.0,37.1789,37.2519,37.1606,37.2427,52711.0
2017-10-30 13:30:00,40.82,40.83,40.65,40.67,74483.0,37.2519,37.261,37.0967,37.115,74483.0
2017-10-30 14:00:00,40.7,40.8,40.66,40.77,38779.0,37.1424,37.2336,37.1059,37.2062,38779.0
2017-10-30 14:30:00,40.75,40.81,40.71,40.76,57657.0,37.188,37.2427,37.1515,37.1971,57657.0
2017-10-30 15:00:00,40.76,40.78,40.6,40.68,96901.0,37.1971,37.2154,37.0511,37.1241,96901.0
2017-10-30 15:30:00,40.69,40.85,40.66,40.73,170873.0,37.1332,37.2792,37.1059,37.1697,170873.0
2017-10-31 09:30:00,40.92,40.92,40.76,40.78,143916.0,37.3431,37.3431,37.1971,37.2154,143916.0
2017-10-31 10:00:00,40.79,40.85,40.72,40.84,94980.0,37.2245,37.2792,37.1606,37.2701,94980.0
2017-10-31 10:30:00,40.84,40.9,40.8,40.87,47082.0,37.2701,37.3249,37.2336,37.2975,47082.0
2017-10-31 11:00:00,40.88,40.99,40.88,40.94,58471.0,37.3066,37.407,37.3066,37.3614,58471.0
2017-10-31 11:30:00,40.93,40.96,40.9,40.96,35843.0,37.3523,37.3796,37.3249,37.3796,35843.0
2017-10-31 12:00:00,40.96,40.96,40.88,40.9,43434.0,37.3796,37.3796,37.3066,37.3249,43434.0
2017-10-31 12:30:00,40.91,40.95,40.9,40.92,17835.0,37.334,37.3705,37.3249,37.3431,17835.0
2017-10-31 13:00:00,40.91,40.95,40.9,40.92,19880.0,37.334,37.3705,37.3249,37.3431,19880.0
2017-10-31 13:30:00,40.92,40.95,40.9,40.95,24279.0,37.3431,37.3705,37.3249,37.3705,24279.0
2017-10-31 14:00:00,40.94,41.0,40.94,41.0,76543.0,37.3614,37.4161,37.3614,37.4161,76543.0
2017-10-31 14:30:00,40.99,40.99,40.9,40.96,56406.0,37.407,37.407,37.3249,37.3796,56406.0
2017-10-31 15:00:00,40.97,41.02,40.95,40.98,65951.0,37.3888,37.4344,37.3705,37.3979,65951.0
2017-10-31 15:30:00,40.98,40.98,40.82,40.88,281329.0,37.3979,37.3979,37.2519,37.3066,281329.0
2017-11-01 09:30:00,41.32,41.5,41.26,41.43,203698.0,37.7082,37.8724,37.6534,37.8085,203698.0
2017-11-01 10:00:00,41.43,41.43,41.3,41.3,88143.0,37.8085,37.8085,37.6899,37.6899,88143.0
2017-11-01 10:30:00,41.28,41.36,41.18,41.25,144244.0,37.6717,37.7447,37.5804,37.6443,144244.0
2017-11-01 11:00:00,41.26,41.31,41.22,41.24,51142.0,37.6534,37.699,37.6169,37.6352,51142.0
2017-11-01 11:30:00,41.23,41.26,41.02,41.06,113650.0,37.626,37.6534,37.4344,37.4709,113650.0
2017-11-01 12:00:00,41.06,41.18,41.05,41.15,57404.0,37.4709,37.5804,37.4618,37.553,57404.0
2017-11-01 12:30:00,41.15,41.16,41.07,41.08,31333.0,37.553,37.5621,37.48,37.4891,31333.0
2017-11-01 13:00:00,41.07,41.08,40.85,40.98,102625.0,37.48,37.4891,37.2792,37.3979,102625.0
2017-11-01 13:30:00,40.98,41.02,40.93,40.97,31160.0,37.3979,37.4344,37.3523,37.3888,31160.0
2017-11-01 14:00:00,41.05,41.15,40.99,41.0,82556.0,37.4618,37.553,37.407,37.4161,82556.0
2017-11-01 14:30:00,41.05,41.17,41.04,41.12,149475.0,37.4618,37.5713,37.4526,37.5256,149475.0
2017-11-01 15:00:00,41.11,41.16,41.04,41.11,71190.0,37.5165,37.5621,37.4526,37.5165,71190.0
2017-11-01 15:30:00,41.12,41.16,41.0,41.06,131441.0,37.5256,37.5621,37.4161,37.4709,131441.0
2017-11-02 09:30:00,41.02,41.06,40.93,40.99,136276.0,37.4344,37.4709,37.3523,37.407,136276.0
2017-11-02 10:00:00,40.97,40.99,40.42,40.64,323921.0,37.3888,37.407,36.8868,37.0876,323921.0
2017-11-02 10:30:00,40.63,40.85,40.62,40.78,88582.0,37.0785,37.2792,37.0693,37.2154,88582.0
2017-11-02 11:00:00,40.78,40.92,40.69,40.72,91755.0,37.2154,37.3431,37.1332,37.1606,91755.0
2017-11-02 11:30:00,40.7,40.83,40.63,40.82,74352.0,37.1424,37.261,37.0785,37.2519,74352.0
2017-11-02 12:00:00,40.83,41.03,40.8,41.02,69837.0,37.261,37.4435,37.2336,37.4344,69837.0
2017-11-02 12:30:00,41.02,41.02,40.92,40.98,21710.0,37.4344,37.4344,37.3431,37.3979,21710.0
2017-11-02 13:00:00,40.98,40.99,40.89,40.91,44735.0,37.3979,37.407,37.3157,37.334,44735.0
2017-11-02 13:30:00,40.89,40.92,40.86,40.9,48953.0,37.3157,37.3431,37.2884,37.3249,48953.0
2017-11-02 14:00:00,40.9,41.01,40.88,41.01,24905.0,37.3249,37.4253,37.3066,37.4253,24905.0
2017-11-02 14:30:00,41.01,41.01,40.82,40.83,82375.0,37.4253,37.4253,37.2519,37.261,82375.0
2017-11-02 15:00:00,40.83,40.99,40.82,40.99,70456.0,37.261,37.407,37.2519,37.407,70456.0
2017-11-02 15:30:00,40.99,41.16,40.99,41.1,245203.0,37.407,37.5621,37.407,37.5074,245203.0
2017-11-03 09:30:00,41.18,41.19,40.93,41.02,168297.0,37.5804,37.5895,37.3523,37.4344,168297.0
2017-11-03 10:00:00,41.02,41.11,40.97,41.02,109786.0,37.4344,37.5165,37.3888,37.4344,109786.0
2017-11-03 10:30:00,41.04,41.09,40.98,41.08,73763.0,37.4526,37.4983,37.3979,37.4891,73763.0
2017-11-03 11:00:00,41.09,41.18,41.05,41.18,222892.0,37.4983,37.5804,37.4618,37.5804,222892.0
2017-11-03 11:30:00,41.19,41.25,41.13,41.23,75158.0,37.5895,37.6443,37.5348,37.626,75158.0
2017-11-03 12:00:00,41.24,41.34,41.23,41.33,79015.0,37.6352,37.7264,37.626,37.7173,79015.0
2017-11-03 12:30:00,41.33,41.37,41.3,41.33,69515.0,37.7173,37.7538,37.6899,37.7173,69515.0
2017-11-03 13:00:00,41.33,41.41,41.32,41.37,76435.0,37.7173,37.7903,37.7082,37.7538,76435.0
2017-11-03 13:30:00,41.38,41.44,41.37,41.43,44650.0,37.7629,37.8177,37.7538,37.8085,44650.0
2017-11-03 14:00:00,41.44,41.5,41.43,41.49,66642.0,37.8177,37.8724,37.8085,37.8633,66642.0
2017-11-03 14:30:00,41.48,41.49,41.39,41.46,53241.0,37.8542,37.8633,37.772,37.8359,53241.0
2017-11-03 15:00:00,41.45,41.48,41.38,41.42,89429.0,37.8268,37.8542,37.7629,37.7994,89429.0
2017-11-03 15:30:00,41.43,41.46,41.35,41.46,278626.0,37.8085,37.8359,37.7355,37.8359,278626.0
2017-11-06 09:30:00,41.4,41.54,41.36,41.54,196219.0,37.7812,37.9089,37.7447,37.9089,196219.0
2017-11-06 10:00:00,41.54,41.63,41.47,41.58,53174.0,37.9089,37.9911,37.845,37.9454,53174.0
2017-11-06 10:30:00,41.59,41.63,41.53,41.53,91364.0,37.9546,37.9911,37.8998,37.8998,91364.0
2017-11-06 11:00:00,41.53,41.63,41.5,41.63,70331.0,37.8998,37.9911,37.8724,37.9911,70331.0
2017-11-06 11:30:00,41.64,41.64,41.52,41.52,17628.0,38.0002,38.0002,37.8907,37.8907,17628.0
2017-11-06 12:00:00,41.54,41.58,41.52,41.57,12897.0,37.9089,37.9454,37.8907,37.9363,12897.0
2017-11-06 12:30:00,41.56,41.65,41.55,41.64,33542.0,37.9272,38.0093,37.9181,38.0002,33542.0
2017-11-06 13:00:00,41.64,41.67,41.61,41.61,48334.0,38.0002,38.0276,37.9728,37.9728,48334.0
2017-11-06 13:30:00,41.63,41.69,41.61,41.65,44970.0,37.9911,38.0458,37.9728,38.0093,44970.0
2017-11-06 14:00:00,41.65,41.68,41.64,41.66,119202.0,38.0093,38.0367,38.0002,38.0184,119202.0
2017-11-06 14:30:00,41.66,41.71,41.63,41.7,37010.0,38.0184,38.0641,37.9911,38.0549,37010.0
2017-11-06 15:00:00,41.7,41.73,41.68,41.71,81103.0,38.0549,38.0823,38.0367,38.0641,81103.0
2017-11-06 15:30:00,41.72,41.73,41.63,41.64,218973.0,38.0732,38.0823,37.9911,38.0002,218973.0
2017-11-07 09:30:00,41.74,41.9,41.68,41.82,202418.0,38.0914,38.2375,38.0367,38.1645,202418.0
2017-11-07 10:00:00,41.82,41.85,41.69,41.73,135339.0,38.1645,38.1918,38.0458,38.0823,135339.0
2017-11-07 10:30:00,41.75,41.77,41.51,41.6,160152.0,38.1006,38.1188,37.8816,37.9637,160152.0
2017-11-07 11:00:00,41.61,41.7,41.6,41.6,78671.0,37.9728,38.0549,37.9637,37.9637,78671.0
2017-11-07 11:30:00,41.61,41.64,41.36,41.38,96529.0,37.9728,38.0002,37.7447,37.7629,96529.0
2017-11-07 12:00:00,41.38,41.45,41.3,41.42,186667.0,37.7629,37.8268,37.6899,37.7994,186667.0
2017-11-07 12:30:00,41.43,41.49,41.4,41.46,69799.0,37.8085,37.8633,37.7812,37.8359,69799.0
2017-11-07 13:00:00,41.46,41.54,41.45,41.54,39758.0,37.8359,37.9089,37.8268,37.9089,39758.0
2017-11-07 13:30:00,41.54,41.57,41.49,41.5,34154.0,37.9089,37.9363,37.8633,37.8724,34154.0
2017-11-07 14:00:00,41.49,41.52,41.43,41.45,61082.0,37.8633,37.8907,37.8085,37.8268,61082.0
2017-11-07 14:30:00,41.45,41.51,41.41,41.42,58898.0,37.8268,37.8816,37.7903,37.7994,58898.0
2017-11-07 15:00:00,41.4,41.47,41.36,41.38,51698.0,37.7812,37.845,37.7447,37.7629,51698.0
2017-11-07 15:30:00,41.39,41.59,41.38,41.59,113713.0,37.772,37.9546,37.7629,37.9546,113713.0
2017-11-08 09:30:00,41.45,41.51,41.33,41.37,118812.0,37.8268,37.8816,37.7173,37.7538,118812.0
2017-11-08 10:00:00,41.38,41.51,41.38,41.49,46834.0,37.7629,37.8816,37.7629,37.8633,46834.0
2017-11-08 10:30:00,41.48,41.52,41.39,41.51,89134.0,37.8542,37.8907,37.772,37.8816,89134.0
2017-11-08 11:00:00,41.52,41.58,41.51,41.54,42038.0,37.8907,37.9454,37.8816,37.9089,42038.0
2017-11-08 11:30:00,41.54,41.54,41.45,41.53,20705.0,37.9089,37.9089,37.8268,37.8998,20705.0
2017-11-08 12:00:00,41.52,41.65,41.52,41.65,46711.0,37.8907,38.0093,37.8907,38.0093,46711.0
2017-11-08 12:30:00,41.66,41.7,41.61,41.69,42209.0,38.0184,38.0549,37.9728,38.0458,42209.0
2017-11-08 13:00:00,41.69,41.77,41.69,41.74,79385.0,38.0458,38.1188,38.0458,38.0914,79385.0
2017-11-08 13:30:00,41.75,41.75,41.71,41.74,36872.0,38.1006,38.1006,38.0641,38.0914,36872.0
2017-11-08 14:00:00,41.74,41.78,41.69,41.75,76955.0,38.0914,38.128,38.0458,38.1006,76955.0
2017-11-08 14:30:00,41.74,41.79,41.71,41.75,101136.0,38.0914,38.1371,38.0641,38.1006,101136.0
2017-11-08 15:00:00,41.75,41.78,41.73,41.76,16085.0,38.1006,38.128,38.0823,38.1097,16085.0
2017-11-08 15:30:00,41.77,41.84,41.68,41.78,158053.0,38.1188,38.1827,38.0367,38.128,158053.0
2017-11-09 09:30:00,41.14,41.29,40.98,41.14,349647.0,37.5439,37.6808,37.3979,37.5439,349647.0
2017-11-09 10:00:00,41.17,41.4,41.17,41.3,118139.0,37.5713,37.7812,37.5713,37.6899,118139.0
2017-11-09 10:30:00,41.33,41.43,41.13,41.43,164586.0,37.7173,37.8085,37.5348,37.8085,164586.0
2017-11-09 11:00:00,41.41,41.42,41.09,41.19,118734.0,37.7903,37.7994,37.4983,37.5895,118734.0
2017-11-09 11:30:00,41.19,41.2,40.8,40.94,182130.0,37.5895,37.5987,37.2336,37.3614,182130.0
2017-11-09 12:00:00,40.91,40.93,40.56,40.61,299264.0,37.334,37.3523,37.0146,37.0602,299264.0
2017-11-09 12:30:00,40.56,40.8,40.45,40.78,225167.0,37.0146,37.2336,36.9142,37.2154,225167.0
2017-11-09 13:00:00,40.78,40.99,40.66,40.96,122241.0,37.2154,37.407,37.1059,37.3796,122241.0
2017-11-09 13:30:00,40.96,41.07,40.94,41.02,82463.0,37.3796,37.48,37.3614,37.4344,82463.0
2017-11-09 14:00:00,41.02,41.18,41.02,41.1,100931.0,37.4344,37.5804,37.4344,37.5074,100931.0
2017-11-09 14:30:00,41.1,41.18,41.02,41.09,57540.0,37.5074,37.5804,37.4344,37.4983,57540.0
2017-11-09 15:00:00,41.09,41.27,41.04,41.26,166477.0,37.4983,37.6625,37.4526,37.6534,166477.0
2017-11-09 15:30:00,41.26,41.41,41.25,41.33,182061.0,37.6534,37.7903,37.6443,37.7173,182061.0
2017-11-10 09:30:00,41.11,41.19,41.02,41.08,338556.0,37.5165,37.5895,37.4344,37.4891,338556.0
2017-11-10 10:00:00,41.08,41.19,40.94,41.09,166584.0,37.4891,37.5895,37.3614,37.4983,166584.0
2017-11-10 10:30:00,41.1,41.11,40.92,41.08,159745.0,37.5074,37.5165,37.3431,37.4891,159745.0
2017-11-10 11:00:00,41.09,41.12,40.99,41.01,113399.0,37.4983,37.5256,37.407,37.4253,113399.0
2017-11-10 11:30:00,41.01,41.14,41.01,41.12,58995.0,37.4253,37.5439,37.4253,37.5256,58995.0
2017-11-10 12:00:00,41.14,41.19,41.11,41.13,118146.0,37.5439,37.5895,37.5165,37.5348,118146.0
2017-11-10 12:30:00,41.13,41.15,41.07,41.07,16110.0,37.5348,37.553,37.48,37.48,16110.0
2017-11-10 13:00:00,41.08,41.16,41.04,41.16,52958.0,37.4891,37.5621,37.4526,37.5621,52958.0
2017-11-10 13:30:00,41.15,41.18,41.08,41.13,72097.0,37.553,37.5804,37.4891,37.5348,72097.0
2017-11-10 14:00:00,41.14,41.28,41.14,41.26,122469.0,37.5439,37.6717,37.5439,37.6534,122469.0
2017-11-10 14:30:00,41.26,41.3,41.24,41.29,85499.0,37.6534,37.6899,37.6352,37.6808,85499.0
2017-11-10 15:00:00,41.29,41.32,41.24,41.29,62855.0,37.6808,37.7082,37.6352,37.6808,62855.0
2017-11-10 15:30:00,41.28,41.31,41.22,41.25,282635.0,37.6717,37.699,37.6169,37.6443,282635.0
2017-11-13 09:30:00,40.88,41.14,40.87,41.14,159278.0,37.3066,37.5439,37.2975,37.5439,159278.0
2017-11-13 10:00:00,41.15,41.32,41.13,41.32,107837.0,37.553,37.7082,37.5348,37.7082,107837.0
2017-11-13 10:30:00,41.33,41.33,41.17,41.24,60918.0,37.7173,37.7173,37.5713,37.6352,60918.0
2017-11-13 11:00:00,41.24,41.35,41.22,41.31,42723.0,37.6352,37.7355,37.6169,37.699,42723.0
2017-11-13 11:30:00,41.31,41.35,41.25,41.35,71999.0,37.699,37.7355,37.6443,37.7355,71999.0
2017-11-13 12:00:00,41.36,41.39,41.33,41.33,34071.0,37.7447,37.772,37.7173,37.7173,34071.0
2017-11-13 12:30:00,41.32,41.35,41.31,41.34,24264.0,37.7082,37.7355,37.699,37.7264,24264.0
2017-11-13 13:00:00,41.35,41.35,41.27,41.35,14205.0,37.7355,37.7355,37.6625,37.7355,14205.0
2017-11-13 13:30:00,41.33,41.39,41.32,41.38,31103.0,37.7173,37.772,37.7082,37.7629,31103.0
2017-11-13 14:00:00,41.39,41.42,41.36,41.39,24411.0,37.772,37.7994,37.7447,37.772,24411.0
2017-11-13 14:30:00,41.4,41.42,41.38,41.4,25468.0,37.7812,37.7994,37.7629,37.7812,25468.0
2017-11-13 15:00:00,41.39,41.5,41.38,41.45,48969.0,37.772,37.8724,37.7629,37.8268,48969.0
2017-11-13 15:30:00,41.45,41.46,41.28,41.37,346296.0,37.8268,37.8359,37.6717,37.7538,346296.0
2017-11-14 09:30:00,40.93,41.04,40.81,40.84,208133.0,37.3523,37.4526,37.2427,37.2701,208133.0
2017-11-14 10:00:00,40.85,40.85,40.5,40.77,325760.0,37.2792,37.2792,36.9598,37.2062,325760.0
2017-11-14 10:30:00,40.77,41.15,40.68,41.07,184299.0,37.2062,37.553,37.1241,37.48,184299.0
2017-11-14 11:00:00,41.08,41.1,40.99,41.01,56439.0,37.4891,37.5074,37.407,37.4253,56439.0
2017-11-14 11:30:00,41.02,41.1,40.97,41.1,80905.0,37.4344,37.5074,37.3888,37.5074,80905.0
2017-11-14 12:00:00,41.07,41.12,41.03,41.07,20135.0,37.48,37.5256,37.4435,37.48,20135.0
2017-11-14 12:30:00,41.07,41.13,40.82,40.89,74142.0,37.48,37.5348,37.2519,37.3157,74142.0
2017-11-14 13:00:00,40.86,40.95,40.78,40.93,45972.0,37.2884,37.3705,37.2154,37.3523,45972.0
2017-11-14 13:30:00,40.93,41.04,40.91,40.96,34328.0,37.3523,37.4526,37.334,37.3796,34328.0
2017-11-14 14:00:00,40.98,41.05,40.97,41.03,42182.0,37.3979,37.4618,37.3888,37.4435,42182.0
2017-11-14 14:30:00,41.05,41.08,40.99,41.05,38897.0,37.4618,37.4891,37.407,37.4618,38897.0
2017-11-14 15:00:00,41.07,41.12,41.01,41.01,45193.0,37.48,37.5256,37.4253,37.4253,45193.0
2017-11-14 15:30:00,41.0,41.11,40.95,41.11,156364.0,37.4161,37.5165,37.3705,37.5165,156364.0
2017-11-15 09:30:00,40.55,40.58,40.08,40.21,388065.0,37.0055,37.0328,36.5766,36.6952,388065.0
2017-11-15 10:00:00,40.19,40.48,40.18,40.41,169276.0,36.6769,36.9416,36.6678,36.8777,169276.0
2017-11-15 10:30:00,40.41,40.68,40.39,40.68,105777.0,36.8777,37.1241,36.8595,37.1241,105777.0
2017-11-15 11:00:00,40.69,40.82,40.64,40.74,72839.0,37.1332,37.2519,37.0876,37.1789,72839.0
2017-11-15 11:30:00,40.75,40.78,40.69,40.74,37840.0,37.188,37.2154,37.1332,37.1789,37840.0
2017-11-15 12:00:00,40.74,40.74,40.57,40.66,87165.0,37.1789,37.1789,37.0237,37.1059,87165.0
2017-11-15 12:30:00,40.69,40.72,40.63,40.7,34055.0,37.1332,37.1606,37.0785,37.1424,34055.0
2017-11-15 13:00:00,40.7,40.7,40.58,40.58,29734.0,37.1424,37.1424,37.0328,37.0328,29734.0
2017-11-15 13:30:00,40.58,40.66,40.54,40.54,36023.0,37.0328,37.1059,36.9963,36.9963,36023.0
2017-11-15 14:00:00,40.55,40.59,40.49,40.57,43735.0,37.0055,37.042,36.9507,37.0237,43735.0
2017-11-15 14:30:00,40.57,40.66,40.57,40.62,50549.0,37.0237,37.1059,37.0237,37.0693,50549.0
2017-11-15 15:00:00,40.62,40.73,40.49,40.52,124185.0,37.0693,37.1697,36.9507,36.9781,124185.0
2017-11-15 15:30:00,40.52,40.62,40.36,40.44,478854.0,36.9781,37.0693,36.8321,36.9051,478854.0
2017-11-16 09:30:00,40.97,41.13,40.95,41.03,491928.0,37.3888,37.5348,37.3705,37.4435,491928.0
2017-11-16 10:00:00,41.04,41.27,41.04,41.21,207468.0,37.4526,37.6625,37.4526,37.6078,207468.0
2017-11-16 10:30:00,41.22,41.41,41.21,41.36,216680.0,37.6169,37.7903,37.6078,37.7447,216680.0
2017-11-16 11:00:00,41.37,41.45,41.29,41.33,112448.0,37.7538,37.8268,37.6808,37.7173,112448.0
2017-11-16 11:30:00,41.33,41.44,41.31,41.42,56111.0,37.7173,37.8177,37.699,37.7994,56111.0
2017-11-16 12:00:00,41.43,41.55,41.43,41.55,91011.0,37.8085,37.9181,37.8085,37.9181,91011.0
2017-11-16 12:30:00,41.57,41.58,41.5,41.54,39528.0,37.9363,37.9454,37.8724,37.9089,39528.0
2017-11-16 13:00:00,41.57,41.61,41.5,41.51,69434.0,37.9363,37.9728,37.8724,37.8816,69434.0
2017-11-16 13:30:00,41.53,41.58,41.52,41.57,57680.0,37.8998,37.9454,37.8907,37.9363,57680.0
2017-11-16 14:00:00,41.57,41.68,41.56,41.6,72705.0,37.9363,38.0367,37.9272,37.9637,72705.0
2017-11-16 14:30:00,41.6,41.65,41.53,41.55,84930.0,37.9637,38.0093,37.8998,37.9181,84930.0
2017-11-16 15:00:00,41.55,41.57,41.48,41.54,139646.0,37.9181,37.9363,37.8542,37.9089,139646.0
2017-11-16 15:30:00,41.55,41.56,41.43,41.47,294132.0,37.9181,37.9272,37.8085,37.845,294132.0
2017-11-17 09:30:00,41.28,41.33,41.16,41.31,175542.0,37.6717,37.7173,37.5621,37.699,175542.0
2017-11-17 10:00:00,41.31,41.39,41.19,41.28,202329.0,37.699,37.772,37.5895,37.6717,202329.0
2017-11-17 10:30:00,41.28,41.34,41.2,41.3,107360.0,37.6717,37.7264,37.5987,37.6899,107360.0
2017-11-17 11:00:00,41.31,41.31,41.12,41.25,83287.0,37.699,37.699,37.5256,37.6443,83287.0
2017-11-17 11:30:00,41.26,41.31,41.19,41.29,83575.0,37.6534,37.699,37.5895,37.6808,83575.0
2017-11-17 12:00:00,41.26,41.34,41.22,41.32,57510.0,37.6534,37.7264,37.6169,37.7082,57510.0
2017-11-17 12:30:00,41.34,41.35,41.28,41.32,16827.0,37.7264,37.7355,37.6717,37.7082,16827.0
2017-11-17 13:00:00,41.28,41.33,41.22,41.26,51236.0,37.6717,37.7173,37.6169,37.6534,51236.0
2017-11-17 13:30:00,41.27,41.32,41.25,41.29,20864.0,37.6625,37.7082,37.6443,37.6808,20864.0
2017-11-17 14:00:00,41.28,41.3,41.23,41.25,33015.0,37.6717,37.6899,37.626,37.6443,33015.0
2017-11-17 14:30:00,41.27,41.28,41.21,41.28,49457.0,37.6625,37.6717,37.6078,37.6717,49457.0
2017-11-17 15:00:00,41.26,41.26,41.17,41.19,56786.0,37.6534,37.6534,37.5713,37.5895,56786.0
2017-11-17 15:30:00,41.18,41.22,41.07,41.12,330817.0,37.5804,37.6169,37.48,37.5256,330817.0
2017-11-20 09:30:00,41.22,41.25,41.1,41.24,126086.0,37.6169,37.6443,37.5074,37.6352,126086.0
2017-11-20 10:00:00,41.24,41.29,41.14,41.22,87442.0,37.6352,37.6808,37.5439,37.6169,87442.0
2017-11-20 10:30:00,41.21,41.31,41.2,41.3,83198.0,37.6078,37.699,37.5987,37.6899,83198.0
2017-11-20 11:00:00,41.3,41.35,41.26,41.27,40125.0,37.6899,37.7355,37.6534,37.6625,40125.0
2017-11-20 11:30:00,41.29,41.33,41.25,41.33,43492.0,37.6808,37.7173,37.6443,37.7173,43492.0
2017-11-20 12:00:00,41.33,41.34,41.22,41.27,32579.0,37.7173,37.7264,37.6169,37.6625,32579.0
2017-11-20 12:30:00,41.27,41.33,41.26,41.33,36680.0,37.6625,37.7173,37.6534,37.7173,36680.0
2017-11-20 13:00:00,41.33,41.4,41.3,41.38,65484.0,37.7173,37.7812,37.6899,37.7629,65484.0
2017-11-20 13:30:00,41.38,41.39,41.33,41.38,52615.0,37.7629,37.772,37.7173,37.7629,52615.0
2017-11-20 14:00:00,41.37,41.39,41.34,41.38,16244.0,37.7538,37.772,37.7264,37.7629,16244.0
2017-11-20 14:30:00,41.37,41.41,41.35,41.35,26801.0,37.7538,37.7903,37.7355,37.7355,26801.0
2017-11-20 15:00:00,41.35,41.41,41.26,41.29,44936.0,37.7355,37.7903,37.6534,37.6808,44936.0
2017-11-20 15:30:00,41.28,41.32,41.22,41.3,174346.0,37.6717,37.7082,37.6169,37.6899,174346.0
2017-11-21 09:30:00,41.74,42.01,41.69,41.97,295109.0,38.0914,38.3378,38.0458,38.3013,295109.0
2017-11-21 10:00:00,41.98,42.12,41.94,42.11,129483.0,38.3105,38.4382,38.274,38.4291,129483.0
2017-11-21 10:30:00,42.11,42.13,42.07,42.11,80096.0,38.4291,38.4474,38.3926,38.4291,80096.0
2017-11-21 11:00:00,42.12,42.15,42.06,42.07,96267.0,38.4382,38.4656,38.3835,38.3926,96267.0
2017-11-21 11:30:00,42.08,42.14,42.07,42.14,47048.0,38.4017,38.4565,38.3926,38.4565,47048.0
2017-11-21 12:00:00,42.12,42.14,42.09,42.09,54396.0,38.4382,38.4565,38.4109,38.4109,54396.0
2017-11-21 12:30:00,42.09,42.13,42.08,42.11,25379.0,38.4109,38.4474,38.4017,38.4291,25379.0
2017-11-21 13:00:00,42.11,42.14,42.1,42.12,40920.0,38.4291,38.4565,38.42,38.4382,40920.0
2017-11-21 13:30:00,42.13,42.21,42.12,42.12,130272.0,38.4474,38.5204,38.4382,38.4382,130272.0
2017-11-21 14:00:00,42.12,42.14,42.08,42.12,39721.0,38.4382,38.4565,38.4017,38.4382,39721.0
2017-11-21 14:30:00,42.12,42.14,42.09,42.13,25343.0,38.4382,38.4565,38.4109,38.4474,25343.0
2017-11-21 15:00:00,42.14,42.14,42.03,42.07,48007.0,38.4565,38.4565,38.3561,38.3926,48007.0
2017-11-21 15:30:00,42.07,42.12,42.03,42.09,164944.0,38.3926,38.4382,38.3561,38.4109,164944.0
2017-11-22 09:30:00,42.12,42.19,42.06,42.1,133476.0,38.4382,38.5021,38.3835,38.42,133476.0
2017-11-22 10:00:00,42.1,42.12,42.01,42.03,79766.0,38.42,38.4382,38.3378,38.3561,79766.0
2017-11-22 10:30:00,42.01,42.09,41.96,42.08,72199.0,38.3378,38.4109,38.2922,38.4017,72199.0
2017-11-22 11:00:00,42.08,42.11,41.96,41.98,66823.0,38.4017,38.4291,38.2922,38.3105,66823.0
2017-11-22 11:30:00,42.0,42.01,41.96,42.0,51638.0,38.3287,38.3378,38.2922,38.3287,51638.0
2017-11-22 12:00:00,42.0,42.01,41.91,41.98,58064.0,38.3287,38.3378,38.2466,38.3105,58064.0
2017-11-22 12:30:00,41.95,42.0,41.93,42.0,31271.0,38.2831,38.3287,38.2648,38.3287,31271.0
2017-11-22 13:00:00,41.99,42.0,41.91,41.99,50840.0,38.3196,38.3287,38.2466,38.3196,50840.0
2017-11-22 13:30:00,42.0,42.02,41.97,42.02,15639.0,38.3287,38.347,38.3013,38.347,15639.0
2017-11-22 14:00:00,42.01,42.08,42.01,42.02,57043.0,38.3378,38.4017,38.3378,38.347,57043.0
2017-11-22 14:30:00,42.03,42.09,42.02,42.05,61857.0,38.3561,38.4109,38.347,38.3744,61857.0
2017-11-22 15:00:00,42.05,42.08,42.01,42.06,24216.0,38.3744,38.4017,38.3378,38.3835,24216.0
2017-11-22 15:30:00,42.06,42.09,41.99,41.99,84273.0,38.3835,38.4109,38.3196,38.3196,84273.0
2017-11-24 09:30:00,42.27,42.27,42.19,42.23,118073.0,38.5751,38.5751,38.5021,38.5386,118073.0
2017-11-24 10:00:00,42.22,42.26,42.18,42.22,56224.0,38.5295,38.566,38.493,38.5295,56224.0
2017-11-24 10:30:00,42.23,42.28,42.22,42.26,46050.0,38.5386,38.5842,38.5295,38.566,46050.0
2017-11-24 11:00:00,42.26,42.33,42.26,42.3,40831.0,38.566,38.6299,38.566,38.6025,40831.0
2017-11-24 11:30:00,42.29,42.32,42.26,42.29,28828.0,38.5934,38.6207,38.566,38.5934,28828.0
2017-11-24 12:00:00,42.29,42.33,42.29,42.31,28726.0,38.5934,38.6299,38.5934,38.6116,28726.0
2017-11-24 12:30:00,42.32,42.33,42.22,42.26,206057.0,38.6207,38.6299,38.5295,38.566,206057.0
2017-11-27 09:30:00,42.27,42.46,42.22,42.38,182407.0,38.5751,38.7485,38.5295,38.6755,182407.0
2017-11-27 10:00:00,42.38,42.42,42.31,42.38,76687.0,38.6755,38.712,38.6116,38.6755,76687.0
2017-11-27 10:30:00,42.39,42.42,42.34,42.38,33874.0,38.6846,38.712,38.639,38.6755,33874.0
2017-11-27 11:00:00,42.38,42.4,42.12,42.14,199345.0,38.6755,38.6938,38.4382,38.4565,199345.0
2017-11-27 11:30:00,42.14,42.26,42.09,42.24,94521.0,38.4565,38.566,38.4109,38.5477,94521.0
2017-11-27 12:00:00,42.24,42.24,42.2,42.23,61539.0,38.5477,38.5477,38.5112,38.5386,61539.0
2017-11-27 12:30:00,42.23,42.25,42.18,42.22,74542.0,38.5386,38.5569,38.493,38.5295,74542.0
2017-11-27 13:00:00,42.26,42.3,42.25,42.27,55007.0,38.566,38.6025,38.5569,38.5751,55007.0
2017-11-27 13:30:00,42.28,42.31,42.25,42.3,29484.0,38.5842,38.6116,38.5569,38.6025,29484.0
2017-11-27 14:00:00,42.3,42.31,42.23,42.26,49186.0,38.6025,38.6116,38.5386,38.566,49186.0
2017-11-27 14:30:00,42.25,42.28,42.23,42.28,35780.0,38.5569,38.5842,38.5386,38.5842,35780.0
2017-11-27 15:00:00,42.28,42.28,42.22,42.26,45871.0,38.5842,38.5842,38.5295,38.566,45871.0
2017-11-27 15:30:00,42.27,42.3,42.21,42.24,170475.0,38.5751,38.6025,38.5204,38.5477,170475.0
2017-11-28 09:30:00,42.46,42.56,42.41,42.47,152976.0,38.7485,38.8398,38.7029,38.7576,152976.0
2017-11-28 10:00:00,42.5,42.61,42.49,42.55,64567.0,38.785,38.8854,38.7759,38.8306,64567.0
2017-11-28 10:30:00,42.57,42.67,42.56,42.59,38924.0,38.8489,38.9402,38.8398,38.8671,38924.0
2017-11-28 11:00:00,42.63,42.67,42.61,42.66,37072.0,38.9037,38.9402,38.8854,38.931,37072.0
2017-11-28 11:30:00,42.67,42.84,42.65,42.84,56075.0,38.9402,39.0953,38.9219,39.0953,56075.0
2017-11-28 12:00:00,42.84,43.03,42.84,42.99,60803.0,39.0953,39.2687,39.0953,39.2322,60803.0
2017-11-28 12:30:00,43.0,43.07,42.94,43.06,63233.0,39.2413,39.3052,39.1866,39.2961,63233.0
2017-11-28 13:00:00,43.06,43.18,42.93,43.02,111739.0,39.2961,39.4056,39.1774,39.2596,111739.0
2017-11-28 13:30:00,43.03,43.07,42.76,42.78,79942.0,39.2687,39.3052,39.0223,39.0405,79942.0
2017-11-28 14:00:00,42.77,42.96,42.66,42.96,124411.0,39.0314,39.2048,38.931,39.2048,124411.0
2017-11-28 14:30:00,42.96,43.3,42.95,43.28,148228.0,39.2048,39.5151,39.1957,39.4968,148228.0
2017-11-28 15:00:00,43.26,43.5,43.23,43.37,106277.0,39.4786,39.6976,39.4512,39.579,106277.0
2017-11-28 15:30:00,43.38,43.48,43.31,43.48,295850.0,39.5881,39.6794,39.5242,39.6794,295850.0
2017-11-29 09:30:00,43.58,43.86,43.53,43.8,228100.0,39.7706,40.0261,39.725,39.9714,228100.0
2017-11-29 10:00:00,43.8,43.81,43.41,43.49,283688.0,39.9714,39.9805,39.6155,39.6885,283688.0
2017-11-29 10:30:00,43.5,43.69,43.42,43.48,112802.0,39.6976,39.871,39.6246,39.6794,112802.0
2017-11-29 11:00:00,43.45,43.52,43.29,43.39,317598.0,39.652,39.7159,39.506,39.5972,317598.0
2017-11-29 11:30:00,43.39,43.44,43.18,43.19,166673.0,39.5972,39.6428,39.4056,39.4147,166673.0
2017-11-29 12:00:00,43.21,43.38,43.15,43.31,135668.0,39.433,39.5881,39.3782,39.5242,135668.0
2017-11-29 12:30:00,43.33,43.46,43.26,43.4,104959.0,39.5425,39.6611,39.4786,39.6063,104959.0
2017-11-29 13:00:00,43.39,43.45,43.29,43.42,80706.0,39.5972,39.652,39.506,39.6246,80706.0
2017-11-29 13:30:00,43.41,43.43,43.24,43.28,99487.0,39.6155,39.6337,39.4603,39.4968,99487.0
2017-11-29 14:00:00,43.29,43.43,43.28,43.39,70523.0,39.506,39.6337,39.4968,39.5972,70523.0
2017-11-29 14:30:00,43.38,43.41,43.29,43.32,38156.0,39.5881,39.6155,39.506,39.5333,38156.0
2017-11-29 15:00:00,43.33,43.36,43.22,43.35,84364.0,39.5425,39.5698,39.4421,39.5607,84364.0
2017-11-29 15:30:00,43.34,43.47,43.31,43.39,386974.0,39.5516,39.6702,39.5242,39.5972,386974.0
2017-11-30 09:30:00,43.92,44.12,43.88,44.01,285789.0,40.0809,40.2634,40.0444,40.163,285789.0
2017-11-30 10:00:00,43.98,44.17,43.98,44.05,177745.0,40.1356,40.309,40.1356,40.1995,177745.0
2017-11-30 10:30:00,44.05,44.24,43.92,44.22,137825.0,40.1995,40.3729,40.0809,40.3547,137825.0
2017-11-30 11:00:00,44.21,44.45,44.18,44.27,228274.0,40.3455,40.5646,40.3182,40.4003,228274.0
2017-11-30 11:30:00,44.25,44.32,44.21,44.31,140958.0,40.382,40.4459,40.3455,40.4368,140958.0
2017-11-30 12:00:00,44.32,44.71,44.31,44.69,157473.0,40.4459,40.8018,40.4368,40.7836,157473.0
2017-11-30 12:30:00,44.71,45.04,44.7,44.81,342665.0,40.8018,41.103,40.7927,40.8931,342665.0
2017-11-30 13:00:00,44.8,44.95,44.67,44.75,125503.0,40.884,41.0209,40.7653,40.8383,125503.0
2017-11-30 13:30:00,44.75,44.75,44.43,44.55,237367.0,40.8383,40.8383,40.5463,40.6558,237367.0
2017-11-30 14:00:00,44.56,44.65,44.45,44.65,110462.0,40.6649,40.7471,40.5646,40.7471,110462.0
2017-11-30 14:30:00,44.64,44.64,44.42,44.45,90503.0,40.738,40.738,40.5372,40.5646,90503.0
2017-11-30 15:00:00,44.44,44.44,44.2,44.43,184492.0,40.5554,40.5554,40.3364,40.5463,184492.0
2017-11-30 15:30:00,44.44,44.7,44.27,44.48,772982.0,40.5554,40.7927,40.4003,40.5919,772982.0
2017-12-01 09:30:00,44.43,44.57,44.29,44.42,298765.0,40.5463,40.6741,40.4185,40.5372,298765.0
2017-12-01 10:00:00,44.38,44.67,44.3,44.56,187267.0,40.5007,40.7653,40.4277,40.6649,187267.0
2017-12-01 10:30:00,44.55,44.66,44.43,44.59,105357.0,40.6558,40.7562,40.5463,40.6923,105357.0
2017-12-01 11:00:00,44.59,44.61,42.76,42.89,687537.0,40.6923,40.7106,39.0223,39.1409,687537.0
2017-12-01 11:30:00,42.87,43.62,42.41,43.62,925265.0,39.1227,39.8071,38.7029,39.8071,925265.0
2017-12-01 12:00:00,43.65,43.84,43.44,43.67,349542.0,39.8345,40.0079,39.6428,39.8527,349542.0
2017-12-01 12:30:00,43.67,43.92,43.53,43.89,216457.0,39.8527,40.0809,39.725,40.0535,216457.0
2017-12-01 13:00:00,43.89,44.0,43.79,43.98,152095.0,40.0535,40.1539,39.9623,40.1356,152095.0
2017-12-01 13:30:00,44.0,44.15,43.91,44.02,165521.0,40.1539,40.2908,40.0718,40.1722,165521.0
2017-12-01 14:00:00,44.02,44.12,43.97,44.1,100544.0,40.1722,40.2634,40.1265,40.2452,100544.0
2017-12-01 14:30:00,44.09,44.13,43.86,43.96,113143.0,40.236,40.2725,40.0261,40.1174,113143.0
2017-12-01 15:00:00,43.95,44.09,43.83,44.07,164500.0,40.1083,40.236,39.9988,40.2178,164500.0
2017-12-01 15:30:00,44.06,44.3,44.06,44.26,385402.0,40.2087,40.4277,40.2087,40.3912,385402.0
2017-12-04 09:30:00,45.19,45.43,45.12,45.25,716903.0,41.2399,41.4589,41.176,41.2946,716903.0
2017-12-04 10:00:00,45.25,45.28,45.07,45.25,282672.0,41.2946,41.322,41.1304,41.2946,282672.0
2017-12-04 10:30:00,45.24,45.25,44.73,44.86,263393.0,41.2855,41.2946,40.8201,40.9387,263393.0
2017-12-04 11:00:00,44.87,45.01,44.72,44.92,185906.0,40.9479,41.0756,40.811,40.9935,185906.0
2017-12-04 11:30:00,44.94,45.03,44.83,44.95,98980.0,41.0117,41.0939,40.9113,41.0209,98980.0
2017-12-04 12:00:00,44.96,45.05,44.81,44.87,100237.0,41.03,41.1121,40.8931,40.9479,100237.0
2017-12-04 12:30:00,44.88,44.95,44.78,44.94,68585.0,40.957,41.0209,40.8657,41.0117,68585.0
2017-12-04 13:00:00,44.94,45.03,44.91,44.96,64575.0,41.0117,41.0939,40.9844,41.03,64575.0
2017-12-04 13:30:00,44.96,45.04,44.94,45.01,33170.0,41.03,41.103,41.0117,41.0756,33170.0
2017-12-04 14:00:00,45.01,45.01,44.6,44.65,99946.0,41.0756,41.0756,40.7015,40.7471,99946.0
2017-12-04 14:30:00,44.63,44.63,44.46,44.57,166078.0,40.7288,40.7288,40.5737,40.6741,166078.0
2017-12-04 15:00:00,44.55,44.56,44.43,44.45,127265.0,40.6558,40.6649,40.5463,40.5646,127265.0
2017-12-04 15:30:00,44.41,44.49,44.11,44.11,356019.0,40.5281,40.6011,40.2543,40.2543,356019.0
2017-12-05 09:30:00,44.19,44.25,44.06,44.11,250641.0,40.3273,40.382,40.2087,40.2543,250641.0
2017-12-05 10:00:00,44.11,44.32,44.1,44.26,287229.0,40.2543,40.4459,40.2452,40.3912,287229.0
2017-12-05 10:30:00,44.25,44.46,44.15,44.43,146368.0,40.382,40.5737,40.2908,40.5463,146368.0
2017-12-05 11:00:00,44.43,44.59,44.43,44.54,104579.0,40.5463,40.6923,40.5463,40.6467,104579.0
2017-12-05 11:30:00,44.55,44.58,44.32,44.33,74899.0,40.6558,40.6832,40.4459,40.4551,74899.0
2017-12-05 12:00:00,44.33,44.33,44.13,44.22,130914.0,40.4551,40.4551,40.2725,40.3547,130914.0
2017-12-05 12:30:00,44.22,44.3,44.09,44.12,48826.0,40.3547,40.4277,40.236,40.2634,48826.0
2017-12-05 13:00:00,44.11,44.26,44.08,44.22,42661.0,40.2543,40.3912,40.2269,40.3547,42661.0
2017-12-05 13:30:00,44.21,44.23,44.13,44.17,15417.0,40.3455,40.3638,40.2725,40.309,15417.0
2017-12-05 14:00:00,44.18,44.22,43.87,43.97,146901.0,40.3182,40.3547,40.0353,40.1265,146901.0
2017-12-05 14:30:00,43.97,43.97,43.69,43.76,122244.0,40.1265,40.1265,39.871,39.9349,122244.0
2017-12-05 15:00:00,43.75,43.83,43.62,43.8,91868.0,39.9258,39.9988,39.8071,39.9714,91868.0
2017-12-05 15:30:00,43.79,43.8,43.52,43.61,386550.0,39.9623,39.9714,39.7159,39.798,386550.0
2017-12-06 09:30:00,43.4,43.7,43.4,43.61,345346.0,39.6063,39.8801,39.6063,39.798,345346.0
2017-12-06 10:00:00,43.62,43.76,43.45,43.51,146800.0,39.8071,39.9349,39.652,39.7067,146800.0
2017-12-06 10:30:00,43.53,43.78,43.36,43.74,124641.0,39.725,39.9531,39.5698,39.9166,124641.0
2017-12-06 11:00:00,43.76,43.83,43.65,43.65,83955.0,39.9349,39.9988,39.8345,39.8345,83955.0
2017-12-06 11:30:00,43.66,43.7,43.57,43.63,77058.0,39.8436,39.8801,39.7615,39.8162,77058.0
2017-12-06 12:00:00,43.61,43.63,43.44,43.46,52177.0,39.798,39.8162,39.6428,39.6611,52177.0
2017-12-06 12:30:00,43.47,43.61,43.46,43.58,14224.0,39.6702,39.798,39.6611,39.7706,14224.0
2017-12-06 13:00:00,43.59,43.63,43.54,43.59,35643.0,39.7797,39.8162,39.7341,39.7797,35643.0
2017-12-06 13:30:00,43.59,43.75,43.58,43.74,41126.0,39.7797,39.9258,39.7706,39.9166,41126.0
2017-12-06 14:00:00,43.73,43.82,43.69,43.73,127977.0,39.9075,39.9896,39.871,39.9075,127977.0
2017-12-06 14:30:00,43.72,43.86,43.69,43.75,61641.0,39.8984,40.0261,39.871,39.9258,61641.0
2017-12-06 15:00:00,43.75,43.81,43.71,43.71,76989.0,39.9258,39.9805,39.8892,39.8892,76989.0
2017-12-06 15:30:00,43.72,43.73,43.53,43.6,107327.0,39.8984,39.9075,39.725,39.7889,107327.0
2017-12-07 09:30:00,43.54,43.77,43.48,43.77,185507.0,39.7341,39.944,39.6794,39.944,185507.0
2017-12-07 10:00:00,43.77,43.83,43.65,43.8,103193.0,39.944,39.9988,39.8345,39.9714,103193.0
2017-12-07 10:30:00,43.82,43.97,43.81,43.96,94497.0,39.9896,40.1265,39.9805,40.1174,94497.0
2017-12-07 11:00:00,43.98,44.01,43.81,43.97,92076.0,40.1356,40.163,39.9805,40.1265,92076.0
2017-12-07 11:30:00,43.98,44.15,43.98,44.13,101083.0,40.1356,40.2908,40.1356,40.2725,101083.0
2017-12-07 12:00:00,44.11,44.15,44.04,44.08,50498.0,40.2543,40.2908,40.1904,40.2269,50498.0
2017-12-07 12:30:00,44.08,44.16,44.06,44.16,36615.0,40.2269,40.2999,40.2087,40.2999,36615.0
2017-12-07 13:00:00,44.15,44.2,44.03,44.12,46994.0,40.2908,40.3364,40.1813,40.2634,46994.0
2017-12-07 13:30:00,44.12,44.17,44.01,44.07,41643.0,40.2634,40.309,40.163,40.2178,41643.0
2017-12-07 14:00:00,44.07,44.12,43.95,43.97,47576.0,40.2178,40.2634,40.1083,40.1265,47576.0
2017-12-07 14:30:00,43.97,43.97,43.78,43.91,98707.0,40.1265,40.1265,39.9531,40.0718,98707.0
2017-12-07 15:00:00,43.95,44.04,43.87,43.99,94061.0,40.1083,40.1904,40.0353,40.1448,94061.0
2017-12-07 15:30:00,43.99,44.04,43.86,44.01,224421.0,40.1448,40.1904,40.0261,40.163,224421.0
2017-12-08 09:30:00,44.5,44.56,44.39,44.52,288668.0,40.6102,40.6649,40.5098,40.6284,288668.0
2017-12-08 10:00:00,44.5,44.51,44.34,44.45,147105.0,40.6102,40.6193,40.4642,40.5646,147105.0
2017-12-08 10:30:00,44.47,44.56,44.43,44.55,202769.0,40.5828,40.6649,40.5463,40.6558,202769.0
2017-12-08 11:00:00,44.56,44.6,44.43,44.46,65988.0,40.6649,40.7015,40.5463,40.5737,65988.0
2017-12-08 11:30:00,44.46,44.6,44.38,44.53,57206.0,40.5737,40.7015,40.5007,40.6376,57206.0
2017-12-08 12:00:00,44.54,44.71,44.53,44.68,81182.0,40.6467,40.8018,40.6376,40.7745,81182.0
2017-12-08 12:30:00,44.7,44.73,44.62,44.64,34798.0,40.7927,40.8201,40.7197,40.738,34798.0
2017-12-08 13:00:00,44.62,44.75,44.61,44.69,49671.0,40.7197,40.8383,40.7106,40.7836,49671.0
2017-12-08 13:30:00,44.7,44.7,44.61,44.65,22278.0,40.7927,40.7927,40.7106,40.7471,22278.0
2017-12-08 14:00:00,44.64,44.65,44.49,44.55,48475.0,40.738,40.7471,40.6011,40.6558,48475.0
2017-12-08 14:30:00,44.55,44.59,44.47,44.52,34562.0,40.6558,40.6923,40.5828,40.6284,34562.0
2017-12-08 15:00:00,44.57,44.62,44.49,44.59,104778.0,40.6741,40.7197,40.6011,40.6923,104778.0
2017-12-08 15:30:00,44.59,44.73,44.52,44.73,207358.0,40.6923,40.8201,40.6284,40.8201,207358.0
2017-12-11 09:30:00,44.76,44.96,44.73,44.96,137555.0,40.8475,41.03,40.8201,41.03,137555.0
2017-12-11 10:00:00,44.98,45.03,44.83,44.84,111933.0,41.0482,41.0939,40.9113,40.9205,111933.0
2017-12-11 10:30:00,44.84,44.96,44.82,44.83,88273.0,40.9205,41.03,40.9022,40.9113,88273.0
2017-12-11 11:00:00,44.8,44.95,44.79,44.95,48528.0,40.884,41.0209,40.8748,41.0209,48528.0
2017-12-11 11:30:00,44.94,44.98,44.9,44.91,70427.0,41.0117,41.0482,40.9752,40.9844,70427.0
2017-12-11 12:00:00,44.92,45.0,44.91,45.0,56310.0,40.9935,41.0665,40.9844,41.0665,56310.0
2017-12-11 12:30:00,45.01,45.07,45.0,45.06,49126.0,41.0756,41.1304,41.0665,41.1212,49126.0
2017-12-11 13:00:00,45.06,45.12,45.02,45.03,53997.0,41.1212,41.176,41.0847,41.0939,53997.0
2017-12-11 13:30:00,45.03,45.07,44.99,45.06,33653.0,41.0939,41.1304,41.0574,41.1212,33653.0
2017-12-11 14:00:00,45.06,45.08,45.04,45.05,47611.0,41.1212,41.1395,41.103,41.1121,47611.0
2017-12-11 14:30:00,45.04,45.05,45.0,45.04,62787.0,41.103,41.1121,41.0665,41.103,62787.0
2017-12-11 15:00:00,45.03,45.06,44.95,44.96,49406.0,41.0939,41.1212,41.0209,41.03,49406.0
2017-12-11 15:30:00,44.95,45.17,44.95,45.14,210904.0,41.0209,41.2216,41.0209,41.1942,210904.0
2017-12-12 09:30:00,45.3,45.3,45.15,45.28,132820.0,41.3403,41.3403,41.2034,41.322,132820.0
2017-12-12 10:00:00,45.28,45.36,45.26,45.33,71161.0,41.322,41.395,41.3038,41.3676,71161.0
2017-12-12 10:30:00,45.32,45.43,45.26,45.39,80085.0,41.3585,41.4589,41.3038,41.4224,80085.0
2017-12-12 11:00:00,45.39,45.52,45.34,45.5,131355.0,41.4224,41.541,41.3768,41.5228,131355.0
2017-12-12 11:30:00,45.51,45.6,45.5,45.56,116140.0,41.5319,41.614,41.5228,41.5775,116140.0
2017-12-12 12:00:00,45.55,45.65,45.43,45.46,81076.0,41.5684,41.6597,41.4589,41.4863,81076.0
2017-12-12 12:30:00,45.48,45.58,45.46,45.57,54139.0,41.5045,41.5958,41.4863,41.5867,54139.0
2017-12-12 13:00:00,45.58,45.63,45.51,45.58,100041.0,41.5958,41.6414,41.5319,41.5958,100041.0
2017-12-12 13:30:00,45.58,45.6,45.46,45.48,163530.0,41.5958,41.614,41.4863,41.5045,163530.0
2017-12-12 14:00:00,45.47,45.61,45.43,45.61,98360.0,41.4954,41.6232,41.4589,41.6232,98360.0
2017-12-12 14:30:00,45.61,45.63,45.52,45.6,33257.0,41.6232,41.6414,41.541,41.614,33257.0
2017-12-12 15:00:00,45.6,45.6,45.52,45.54,67417.0,41.614,41.614,41.541,41.5593,67417.0
2017-12-12 15:30:00,45.55,45.56,45.33,45.37,229378.0,41.5684,41.5775,41.3676,41.4041,229378.0
2017-12-13 09:30:00,43.92,44.1,43.89,44.08,323167.0,41.5503,41.7206,41.522,41.7017,323167.0
2017-12-13 10:00:00,44.1,44.1,43.97,44.06,79684.0,41.7206,41.7206,41.5976,41.6828,79684.0
2017-12-13 10:30:00,44.07,44.12,44.0,44.1,282709.0,41.6922,41.7395,41.626,41.7206,282709.0
2017-12-13 11:00:00,44.09,44.13,44.05,44.1,82595.0,41.7112,41.749,41.6733,41.7206,82595.0
2017-12-13 11:30:00,44.09,44.15,44.04,44.12,126196.0,41.7112,41.7679,41.6639,41.7395,126196.0
2017-12-13 12:00:00,44.1,44.1,43.9,43.98,196438.0,41.7206,41.7206,41.5314,41.6071,196438.0
2017-12-13 12:30:00,44.0,44.0,43.85,43.91,79016.0,41.626,41.626,41.4841,41.5409,79016.0
2017-12-13 13:00:00,43.91,43.92,43.83,43.88,92435.0,41.5409,41.5503,41.4652,41.5125,92435.0
2017-12-13 13:30:00,43.89,43.92,43.76,43.85,91755.0,41.522,41.5503,41.399,41.4841,91755.0
2017-12-13 14:00:00,43.95,44.11,43.89,44.02,126794.0,41.5787,41.7301,41.522,41.6449,126794.0
2017-12-13 14:30:00,44.03,44.13,44.0,44.11,89522.0,41.6544,41.749,41.626,41.7301,89522.0
2017-12-13 15:00:00,44.09,44.09,43.85,43.87,83277.0,41.7112,41.7112,41.4841,41.503,83277.0
2017-12-13 15:30:00,43.88,43.98,43.69,43.73,167003.0,41.5125,41.6071,41.3327,41.3706,167003.0
2017-12-14 09:30:00,43.93,43.96,43.8,43.91,154634.0,41.5598,41.5882,41.4368,41.5409,154634.0
2017-12-14 10:00:00,43.91,43.95,43.84,43.9,74386.0,41.5409,41.5787,41.4746,41.5314,74386.0
2017-12-14 10:30:00,43.9,43.95,43.84,43.84,74076.0,41.5314,41.5787,41.4746,41.4746,74076.0
2017-12-14 11:00:00,43.85,43.86,43.64,43.75,113230.0,41.4841,41.4936,41.2854,41.3895,113230.0
2017-12-14 11:30:00,43.76,43.82,43.72,43.8,59440.0,41.399,41.4557,41.3611,41.4368,59440.0
2017-12-14 12:00:00,43.79,43.8,43.69,43.69,40242.0,41.4273,41.4368,41.3327,41.3327,40242.0
2017-12-14 12:30:00,43.69,43.73,43.58,43.63,78419.0,41.3327,41.3706,41.2287,41.276,78419.0
2017-12-14 13:00:00,43.62,43.64,43.49,43.59,71305.0,41.2665,41.2854,41.1435,41.2381,71305.0
2017-12-14 13:30:00,43.6,43.61,43.44,43.45,90993.0,41.2476,41.2571,41.0962,41.1057,90993.0
2017-12-14 14:00:00,43.45,43.51,43.18,43.18,115766.0,41.1057,41.1625,40.8503,40.8503,115766.0
2017-12-14 14:30:00,43.17,43.4,43.16,43.4,129152.0,40.8408,41.0584,40.8313,41.0584,129152.0
2017-12-14 15:00:00,43.39,43.4,43.22,43.3,30671.0,41.0489,41.0584,40.8881,40.9638,30671.0
2017-12-14 15:30:00,43.34,43.51,43.18,43.21,166598.0,41.0016,41.1625,40.8503,40.8786,166598.0
2017-12-15 09:30:00,43.76,43.85,43.72,43.77,159829.0,41.399,41.4841,41.3611,41.4084,159829.0
2017-12-15 10:00:00,43.77,44.17,43.77,44.06,257979.0,41.4084,41.7868,41.4084,41.6828,257979.0
2017-12-15 10:30:00,44.08,44.08,43.94,43.96,143151.0,41.7017,41.7017,41.5693,41.5882,143151.0
2017-12-15 11:00:00,43.98,44.25,43.97,44.22,204306.0,41.6071,41.8625,41.5976,41.8341,204306.0
2017-12-15 11:30:00,44.22,44.31,44.15,44.25,149794.0,41.8341,41.9193,41.7679,41.8625,149794.0
2017-12-15 12:00:00,44.25,44.32,44.2,44.31,71476.0,41.8625,41.9288,41.8152,41.9193,71476.0
2017-12-15 12:30:00,44.31,44.35,44.26,44.3,112042.0,41.9193,41.9571,41.872,41.9098,112042.0
2017-12-15 13:00:00,44.31,44.34,44.26,44.26,82697.0,41.9193,41.9477,41.872,41.872,82697.0
2017-12-15 13:30:00,44.27,44.39,44.26,44.38,67258.0,41.8814,41.995,41.872,41.9855,67258.0
2017-12-15 14:00:00,44.38,44.49,44.38,44.42,117810.0,41.9855,42.0896,41.9855,42.0234,117810.0
2017-12-15 14:30:00,44.44,44.47,44.36,44.37,122329.0,42.0423,42.0707,41.9666,41.9761,122329.0
2017-12-15 15:00:00,44.4,44.52,44.4,44.48,66632.0,42.0044,42.118,42.0044,42.0801,66632.0
2017-12-15 15:30:00,44.48,44.5,44.13,44.27,423689.0,42.0801,42.099,41.749,41.8814,423689.0
2017-12-18 09:30:00,45.05,45.3,44.99,45.23,362920.0,42.6194,42.8559,42.5626,42.7897,362920.0
2017-12-18 10:00:00,45.23,45.26,45.16,45.16,124086.0,42.7897,42.818,42.7234,42.7234,124086.0
2017-12-18 10:30:00,45.17,45.18,45.08,45.14,100141.0,42.7329,42.7423,42.6477,42.7045,100141.0
2017-12-18 11:00:00,45.13,45.16,45.06,45.11,98306.0,42.695,42.7234,42.6288,42.6761,98306.0
2017-12-18 11:30:00,45.1,45.26,45.08,45.23,66288.0,42.6667,42.818,42.6477,42.7897,66288.0
2017-12-18 12:00:00,45.25,45.27,45.21,45.23,47646.0,42.8086,42.8275,42.7707,42.7897,47646.0
2017-12-18 12:30:00,45.22,45.25,45.18,45.19,41647.0,42.7802,42.8086,42.7423,42.7518,41647.0
2017-12-18 13:00:00,45.2,45.22,45.12,45.18,74052.0,42.7613,42.7802,42.6856,42.7423,74052.0
2017-12-18 13:30:00,45.19,45.19,45.1,45.11,46103.0,42.7518,42.7518,42.6667,42.6761,46103.0
2017-12-18 14:00:00,45.11,45.15,45.08,45.12,63150.0,42.6761,42.714,42.6477,42.6856,63150.0
2017-12-18 14:30:00,45.12,45.19,45.11,45.19,86872.0,42.6856,42.7518,42.6761,42.7518,86872.0
2017-12-18 15:00:00,45.19,45.23,45.08,45.09,63773.0,42.7518,42.7897,42.6477,42.6572,63773.0
2017-12-18 15:30:00,45.09,45.13,45.01,45.1,274249.0,42.6572,42.695,42.5815,42.6667,274249.0
2017-12-19 09:30:00,45.17,45.17,44.76,44.85,321526.0,42.8434,42.8434,42.4545,42.5398,321526.0
2017-12-19 10:00:00,44.81,44.92,44.74,44.8,89194.0,42.5019,42.6062,42.4355,42.4924,89194.0
2017-12-19 10:30:00,44.82,44.85,44.68,44.75,125625.0,42.5114,42.5398,42.3786,42.445,125625.0
2017-12-19 11:00:00,44.75,44.83,44.68,44.8,72624.0,42.445,42.5209,42.3786,42.4924,72624.0
2017-12-19 11:30:00,44.8,44.82,44.61,44.63,53653.0,42.4924,42.5114,42.3122,42.3312,53653.0
2017-12-19 12:00:00,44.61,44.66,44.55,44.61,114034.0,42.3122,42.3596,42.2553,42.3122,114034.0
2017-12-19 12:30:00,44.59,44.71,44.56,44.7,93862.0,42.2932,42.4071,42.2648,42.3976,93862.0
2017-12-19 13:00:00,44.7,44.77,44.66,44.7,138126.0,42.3976,42.464,42.3596,42.3976,138126.0
2017-12-19 13:30:00,44.69,44.78,44.68,44.71,61496.0,42.3881,42.4734,42.3786,42.4071,61496.0
2017-12-19 14:00:00,44.71,44.79,44.64,44.76,169924.0,42.4071,42.4829,42.3407,42.4545,169924.0
2017-12-19 14:30:00,44.75,44.75,44.54,44.6,324300.0,42.445,42.445,42.2458,42.3027,324300.0
2017-12-19 15:00:00,44.58,44.67,44.46,44.62,302064.0,42.2837,42.3691,42.1699,42.3217,302064.0
2017-12-19 15:30:00,44.63,44.67,44.47,44.51,554234.0,42.3312,42.3691,42.1794,42.2174,554234.0
2017-12-20 09:30:00,45.0,45.05,44.45,44.63,323398.0,42.6821,42.7295,42.1604,42.3312,323398.0
2017-12-20 10:00:00,44.64,44.7,44.49,44.54,176017.0,42.3407,42.3976,42.1984,42.2458,176017.0
2017-12-20 10:30:00,44.54,44.55,44.24,44.41,230845.0,42.2458,42.2553,41.9613,42.1225,230845.0
2017-12-20 11:00:00,44.41,44.56,44.35,44.52,102207.0,42.1225,42.2648,42.0656,42.2268,102207.0
2017-12-20 11:30:00,44.54,44.6,44.47,44.48,62353.0,42.2458,42.3027,42.1794,42.1889,62353.0
2017-12-20 12:00:00,44.48,44.59,44.47,44.54,83606.0,42.1889,42.2932,42.1794,42.2458,83606.0
2017-12-20 12:30:00,44.53,44.58,44.4,44.53,95363.0,42.2363,42.2837,42.113,42.2363,95363.0
2017-12-20 13:00:00,44.52,44.67,44.51,44.66,97202.0,42.2268,42.3691,42.2174,42.3596,97202.0
2017-12-20 13:30:00,44.66,44.69,44.59,44.61,89070.0,42.3596,42.3881,42.2932,42.3122,89070.0
2017-12-20 14:00:00,44.59,44.62,44.46,44.49,87195.0,42.2932,42.3217,42.1699,42.1984,87195.0
2017-12-20 14:30:00,44.49,44.52,44.36,44.45,62858.0,42.1984,42.2268,42.0751,42.1604,62858.0
2017-12-20 15:00:00,44.45,44.52,44.43,44.47,49217.0,42.1604,42.2268,42.1415,42.1794,49217.0
2017-12-20 15:30:00,44.47,44.57,44.38,44.41,214780.0,42.1794,42.2743,42.0941,42.1225,214780.0
2017-12-21 09:30:00,44.72,44.79,44.52,44.59,304506.0,42.4165,42.4829,42.2268,42.2932,304506.0
2017-12-21 10:00:00,44.57,44.72,44.56,44.71,165879.0,42.2743,42.4165,42.2648,42.4071,165879.0
2017-12-21 10:30:00,44.71,44.91,44.71,44.8,107728.0,42.4071,42.5968,42.4071,42.4924,107728.0
2017-12-21 11:00:00,44.81,44.89,44.77,44.88,93960.0,42.5019,42.5778,42.464,42.5683,93960.0
2017-12-21 11:30:00,44.89,44.95,44.85,44.9,105171.0,42.5778,42.6347,42.5398,42.5873,105171.0
2017-12-21 12:00:00,44.89,44.89,44.83,44.87,35539.0,42.5778,42.5778,42.5209,42.5588,35539.0
2017-12-21 12:30:00,44.87,44.97,44.83,44.96,50869.0,42.5588,42.6537,42.5209,42.6442,50869.0
2017-12-21 13:00:00,44.97,45.06,44.96,45.04,240947.0,42.6537,42.739,42.6442,42.7201,240947.0
2017-12-21 13:30:00,45.02,45.02,44.95,44.97,51178.0,42.7011,42.7011,42.6347,42.6537,51178.0
2017-12-21 14:00:00,44.96,44.96,44.88,44.91,58880.0,42.6442,42.6442,42.5683,42.5968,58880.0
2017-12-21 14:30:00,44.9,44.93,44.83,44.92,137354.0,42.5873,42.6157,42.5209,42.6062,137354.0
2017-12-21 15:00:00,44.91,44.93,44.74,44.84,119095.0,42.5968,42.6157,42.4355,42.5304,119095.0
2017-12-21 15:30:00,44.87,44.87,44.57,44.66,336533.0,42.5588,42.5588,42.2743,42.3596,336533.0
2017-12-22 09:30:00,44.65,44.66,44.45,44.62,194062.0,42.3501,42.3596,42.1604,42.3217,194062.0
2017-12-22 10:00:00,44.64,44.65,44.47,44.53,57630.0,42.3407,42.3501,42.1794,42.2363,57630.0
2017-12-22 10:30:00,44.53,44.58,44.48,44.49,74821.0,42.2363,42.2837,42.1889,42.1984,74821.0
2017-12-22 11:00:00,44.49,44.49,44.34,44.46,292552.0,42.1984,42.1984,42.0561,42.1699,292552.0
2017-12-22 11:30:00,44.43,44.46,44.3,44.38,109086.0,42.1415,42.1699,42.0182,42.0941,109086.0
2017-12-22 12:00:00,44.4,44.47,44.39,44.47,39446.0,42.113,42.1794,42.1035,42.1794,39446.0
2017-12-22 12:30:00,44.48,44.48,44.4,44.42,23963.0,42.1889,42.1889,42.113,42.132,23963.0
2017-12-22 13:00:00,44.43,44.46,44.42,44.45,15555.0,42.1415,42.1699,42.132,42.1604,15555.0
2017-12-22 13:30:00,44.45,44.54,44.44,44.53,61663.0,42.1604,42.2458,42.151,42.2363,61663.0
2017-12-22 14:00:00,44.54,44.57,44.48,44.54,81671.0,42.2458,42.2743,42.1889,42.2458,81671.0
2017-12-22 14:30:00,44.56,44.59,44.51,44.57,38789.0,42.2648,42.2932,42.2174,42.2743,38789.0
2017-12-22 15:00:00,44.56,44.58,44.51,44.54,45372.0,42.2648,42.2837,42.2174,42.2458,45372.0
2017-12-22 15:30:00,44.54,44.62,44.5,44.58,210103.0,42.2458,42.3217,42.2079,42.2837,210103.0
2017-12-26 09:30:00,44.41,44.54,44.36,44.46,146802.0,42.1225,42.2458,42.0751,42.1699,146802.0
2017-12-26 10:00:00,44.47,44.54,44.42,44.5,58070.0,42.1794,42.2458,42.132,42.2079,58070.0
2017-12-26 10:30:00,44.51,44.54,44.38,44.38,116049.0,42.2174,42.2458,42.0941,42.0941,116049.0
2017-12-26 11:00:00,44.39,44.47,44.38,44.46,49338.0,42.1035,42.1794,42.0941,42.1699,49338.0
2017-12-26 11:30:00,44.45,44.47,44.42,44.46,43196.0,42.1604,42.1794,42.132,42.1699,43196.0
2017-12-26 12:00:00,44.46,44.47,44.4,44.43,27156.0,42.1699,42.1794,42.113,42.1415,27156.0
2017-12-26 12:30:00,44.44,44.47,44.39,44.42,17807.0,42.151,42.1794,42.1035,42.132,17807.0
2017-12-26 13:00:00,44.43,44.45,44.39,44.43,10509.0,42.1415,42.1604,42.1035,42.1415,10509.0
2017-12-26 13:30:00,44.43,44.44,44.36,44.39,33032.0,42.1415,42.151,42.0751,42.1035,33032.0
2017-12-26 14:00:00,44.4,44.41,44.36,44.39,55475.0,42.113,42.1225,42.0751,42.1035,55475.0
2017-12-26 14:30:00,44.39,44.43,44.39,44.42,31240.0,42.1035,42.1415,42.1035,42.132,31240.0
2017-12-26 15:00:00,44.42,44.44,44.35,44.35,38088.0,42.132,42.151,42.0656,42.0656,38088.0
2017-12-26 15:30:00,44.33,44.44,44.3,44.42,113112.0,42.0466,42.151,42.0182,42.132,113112.0
2017-12-27 09:30:00,44.53,44.56,44.44,44.52,91794.0,42.2363,42.2648,42.151,42.2268,91794.0
2017-12-27 10:00:00,44.52,44.62,44.52,44.61,71607.0,42.2268,42.3217,42.2268,42.3122,71607.0
2017-12-27 10:30:00,44.6,44.67,44.58,44.67,158307.0,42.3027,42.3691,42.2837,42.3691,158307.0
2017-12-27 11:00:00,44.68,44.71,44.64,44.64,64226.0,42.3786,42.4071,42.3407,42.3407,64226.0
2017-12-27 11:30:00,44.65,44.65,44.52,44.55,96073.0,42.3501,42.3501,42.2268,42.2553,96073.0
2017-12-27 12:00:00,44.56,44.59,44.5,44.52,41979.0,42.2648,42.2932,42.2079,42.2268,41979.0
2017-12-27 12:30:00,44.51,44.55,44.48,44.5,48276.0,42.2174,42.2553,42.1889,42.2079,48276.0
2017-12-27 13:00:00,44.48,44.54,44.43,44.45,148085.0,42.1889,42.2458,42.1415,42.1604,148085.0
2017-12-27 13:30:00,44.46,44.51,44.43,44.51,30849.0,42.1699,42.2174,42.1415,42.2174,30849.0
2017-12-27 14:00:00,44.51,44.51,44.42,44.48,27093.0,42.2174,42.2174,42.132,42.1889,27093.0
2017-12-27 14:30:00,44.46,44.47,44.38,44.43,40390.0,42.1699,42.1794,42.0941,42.1415,40390.0
2017-12-27 15:00:00,44.44,44.46,44.38,44.4,80269.0,42.151,42.1699,42.0941,42.113,80269.0
2017-12-27 15:30:00,44.4,44.53,44.36,44.52,162677.0,42.113,42.2363,42.0751,42.2268,162677.0
2017-12-28 09:30:00,44.74,44.79,44.59,44.63,162511.0,42.4355,42.4829,42.2932,42.3312,162511.0
2017-12-28 10:00:00,44.63,44.65,44.58,44.6,56409.0,42.3312,42.3501,42.2837,42.3027,56409.0
2017-12-28 10:30:00,44.6,44.68,44.57,44.65,75756.0,42.3027,42.3786,42.2743,42.3501,75756.0
2017-12-28 11:00:00,44.67,44.69,44.61,44.63,30265.0,42.3691,42.3881,42.3122,42.3312,30265.0
2017-12-28 11:30:00,44.63,44.7,44.59,44.68,48829.0,42.3312,42.3976,42.2932,42.3786,48829.0
2017-12-28 12:00:00,44.68,44.68,44.62,44.62,228593.0,42.3786,42.3786,42.3217,42.3217,228593.0
2017-12-28 12:30:00,44.63,44.65,44.6,44.62,33724.0,42.3312,42.3501,42.3027,42.3217,33724.0
2017-12-28 13:00:00,44.62,44.63,44.58,44.58,54679.0,42.3217,42.3312,42.2837,42.2837,54679.0
2017-12-28 13:30:00,44.58,44.6,44.56,44.59,55551.0,42.2837,42.3027,42.2648,42.2932,55551.0
2017-12-28 14:00:00,44.6,44.6,44.55,44.56,35457.0,42.3027,42.3027,42.2553,42.2648,35457.0
2017-12-28 14:30:00,44.56,44.63,44.55,44.62,63070.0,42.2648,42.3312,42.2553,42.3217,63070.0
2017-12-28 15:00:00,44.62,44.64,44.6,44.61,55535.0,42.3217,42.3407,42.3027,42.3122,55535.0
2017-12-28 15:30:00,44.61,44.78,44.61,44.74,646330.0,42.3122,42.4734,42.3122,42.4355,646330.0
2017-12-29 09:30:00,45.04,45.04,44.72,44.77,235512.0,42.7201,42.7201,42.4165,42.464,235512.0
2017-12-29 10:00:00,44.77,44.78,44.61,44.75,157476.0,42.464,42.4734,42.3122,42.445,157476.0
2017-12-29 10:30:00,44.76,44.78,44.53,44.64,91175.0,42.4545,42.4734,42.2363,42.3407,91175.0
2017-12-29 11:00:00,44.64,44.67,44.54,44.63,69814.0,42.3407,42.3691,42.2458,42.3312,69814.0
2017-12-29 11:30:00,44.65,44.71,44.57,44.64,51832.0,42.3501,42.4071,42.2743,42.3407,51832.0
2017-12-29 12:00:00,44.66,44.68,44.61,44.61,41493.0,42.3596,42.3786,42.3122,42.3122,41493.0
2017-12-29 12:30:00,44.6,44.67,44.57,44.6,71085.0,42.3027,42.3691,42.2743,42.3027,71085.0
2017-12-29 13:00:00,44.59,44.65,44.57,44.59,308439.0,42.2932,42.3501,42.2743,42.2932,308439.0
2017-12-29 13:30:00,44.59,44.61,44.45,44.51,226100.0,42.2932,42.3122,42.1604,42.2174,226100.0
2017-12-29 14:00:00,44.51,44.57,44.48,44.55,60396.0,42.2174,42.2743,42.1889,42.2553,60396.0
2017-12-29 14:30:00,44.54,44.56,44.49,44.56,65883.0,42.2458,42.2648,42.1984,42.2648,65883.0
2017-12-29 15:00:00,44.55,44.69,44.51,44.64,128455.0,42.2553,42.3881,42.2174,42.3407,128455.0
2017-12-29 15:30:00,44.64,44.65,44.12,44.24,492972.0,42.3407,42.3501,41.8474,41.9613,492972.0
2018-01-02 09:30:00,44.73,44.79,44.5,44.79,367535.0,42.426,42.4829,42.2079,42.4829,367535.0
2018-01-02 10:00:00,44.79,44.98,44.78,44.98,217760.0,42.4829,42.6631,42.4734,42.6631,217760.0
2018-01-02 10:30:00,44.99,45.01,44.77,44.91,255684.0,42.6726,42.6916,42.464,42.5968,255684.0
2018-01-02 11:00:00,44.92,44.98,44.85,44.86,105090.0,42.6062,42.6631,42.5398,42.5493,105090.0
2018-01-02 11:30:00,44.87,44.88,44.78,44.86,59228.0,42.5588,42.5683,42.4734,42.5493,59228.0
2018-01-02 12:00:00,44.87,44.94,44.86,44.91,60584.0,42.5588,42.6252,42.5493,42.5968,60584.0
2018-01-02 12:30:00,44.91,44.91,44.82,44.84,56803.0,42.5968,42.5968,42.5114,42.5304,56803.0
2018-01-02 13:00:00,44.86,44.95,44.86,44.93,56196.0,42.5493,42.6347,42.5493,42.6157,56196.0
2018-01-02 13:30:00,44.92,44.96,44.88,44.92,56819.0,42.6062,42.6442,42.5683,42.6062,56819.0
2018-01-02 14:00:00,44.92,44.96,44.9,44.92,73165.0,42.6062,42.6442,42.5873,42.6062,73165.0
2018-01-02 14:30:00,44.92,44.96,44.91,44.94,34497.0,42.6062,42.6442,42.5968,42.6252,34497.0
2018-01-02 15:00:00,44.94,45.05,44.92,45.03,127481.0,42.6252,42.7295,42.6062,42.7106,127481.0
2018-01-02 15:30:00,45.03,45.17,44.96,45.17,247945.0,42.7106,42.8434,42.6442,42.8434,247945.0
2018-01-03 09:30:00,45.27,45.58,45.25,45.57,264386.0,42.9382,43.2322,42.9192,43.2228,264386.0
2018-01-03 10:00:00,45.56,45.74,45.54,45.72,255395.0,43.2133,43.384,43.1943,43.365,255395.0
2018-01-03 10:30:00,45.73,45.8,45.64,45.69,278136.0,43.3745,43.4409,43.2892,43.3366,278136.0
2018-01-03 11:00:00,45.69,45.76,45.66,45.74,111634.0,43.3366,43.403,43.3081,43.384,111634.0
2018-01-03 11:30:00,45.74,45.77,45.68,45.71,85855.0,43.384,43.4125,43.3271,43.3555,85855.0
2018-01-03 12:00:00,45.7,45.8,45.69,45.79,61927.0,43.3461,43.4409,43.3366,43.4314,61927.0
2018-01-03 12:30:00,45.79,46.01,45.79,45.93,102914.0,43.4314,43.6401,43.4314,43.5642,102914.0
2018-01-03 13:00:00,45.93,45.95,45.9,45.91,74078.0,43.5642,43.5832,43.5358,43.5452,74078.0
2018-01-03 13:30:00,45.9,45.9,45.75,45.78,276966.0,43.5358,43.5358,43.3935,43.4219,276966.0
2018-01-03 14:00:00,45.78,45.88,45.77,45.86,107184.0,43.4219,43.5168,43.4125,43.4978,107184.0
2018-01-03 14:30:00,45.88,45.94,45.85,45.9,76316.0,43.5168,43.5737,43.4883,43.5358,76316.0
2018-01-03 15:00:00,45.91,45.95,45.88,45.95,51665.0,43.5452,43.5832,43.5168,43.5832,51665.0
2018-01-03 15:30:00,45.94,46.09,45.94,46.02,349021.0,43.5737,43.716,43.5737,43.6496,349021.0
2018-01-04 09:30:00,46.38,46.71,46.32,46.69,397779.0,43.991,44.304,43.9341,44.2851,397779.0
2018-01-04 10:00:00,46.7,46.77,46.61,46.77,167791.0,44.2946,44.3609,44.2092,44.3609,167791.0
2018-01-04 10:30:00,46.77,46.87,46.68,46.72,132235.0,44.3609,44.4558,44.2756,44.3135,132235.0
2018-01-04 11:00:00,46.74,46.75,46.55,46.56,171349.0,44.3325,44.342,44.1523,44.1618,171349.0
2018-01-04 11:30:00,46.58,46.63,46.5,46.59,90828.0,44.1807,44.2282,44.1049,44.1902,90828.0
2018-01-04 12:00:00,46.6,46.74,46.59,46.64,109484.0,44.1997,44.3325,44.1902,44.2376,109484.0
2018-01-04 12:30:00,46.64,46.75,46.61,46.71,47210.0,44.2376,44.342,44.2092,44.304,47210.0
2018-01-04 13:00:00,46.71,46.73,46.66,46.7,75658.0,44.304,44.323,44.2566,44.2946,75658.0
2018-01-04 13:30:00,46.7,46.76,46.67,46.76,43876.0,44.2946,44.3515,44.2661,44.3515,43876.0
2018-01-04 14:00:00,46.75,46.81,46.69,46.69,94353.0,44.342,44.3989,44.2851,44.2851,94353.0
2018-01-04 14:30:00,46.69,46.77,46.68,46.73,113659.0,44.2851,44.3609,44.2756,44.323,113659.0
2018-01-04 15:00:00,46.73,46.76,46.6,46.72,234390.0,44.323,44.3515,44.1997,44.3135,234390.0
2018-01-04 15:30:00,46.71,46.71,46.55,46.58,460388.0,44.304,44.304,44.1523,44.1807,460388.0
2018-01-05 09:30:00,47.03,47.07,46.73,46.93,337292.0,44.6076,44.6455,44.323,44.5127,337292.0
2018-01-05 10:00:00,46.92,47.03,46.84,46.84,116338.0,44.5032,44.6076,44.4273,44.4273,116338.0
2018-01-05 10:30:00,46.86,47.01,46.85,46.97,181792.0,44.4463,44.5886,44.4368,44.5506,181792.0
2018-01-05 11:00:00,46.98,47.13,46.94,47.1,181993.0,44.5601,44.7024,44.5222,44.6739,181993.0
2018-01-05 11:30:00,47.1,47.12,47.05,47.08,170531.0,44.6739,44.6929,44.6265,44.655,170531.0
2018-01-05 12:00:00,47.07,47.12,47.02,47.1,56391.0,44.6455,44.6929,44.5981,44.6739,56391.0
2018-01-05 12:30:00,47.1,47.1,46.97,47.02,74868.0,44.6739,44.6739,44.5506,44.5981,74868.0
2018-01-05 13:00:00,47.03,47.09,47.02,47.09,25018.0,44.6076,44.6645,44.5981,44.6645,25018.0
2018-01-05 13:30:00,47.09,47.14,47.08,47.11,36979.0,44.6645,44.7119,44.655,44.6834,36979.0
2018-01-05 14:00:00,47.12,47.21,47.08,47.21,82197.0,44.6929,44.7783,44.655,44.7783,82197.0
2018-01-05 14:30:00,47.21,47.27,47.19,47.21,89538.0,44.7783,44.8352,44.7593,44.7783,89538.0
2018-01-05 15:00:00,47.19,47.33,47.19,47.32,173718.0,44.7593,44.8921,44.7593,44.8826,173718.0
2018-01-05 15:30:00,47.32,47.56,47.32,47.48,317731.0,44.8826,45.1103,44.8826,45.0344,317731.0
2018-01-08 09:30:00,47.42,47.51,47.25,47.44,308493.0,44.9775,45.0628,44.8162,44.9964,308493.0
2018-01-08 10:00:00,47.43,47.48,47.32,47.45,124890.0,44.987,45.0344,44.8826,45.0059,124890.0
2018-01-08 10:30:00,47.47,47.52,47.37,47.46,70220.0,45.0249,45.0723,44.93,45.0154,70220.0
2018-01-08 11:00:00,47.47,47.55,47.42,47.54,89553.0,45.0249,45.1008,44.9775,45.0913,89553.0
2018-01-08 11:30:00,47.53,47.58,47.49,47.5,84747.0,45.0818,45.1292,45.0439,45.0533,84747.0
2018-01-08 12:00:00,47.5,47.59,47.49,47.56,47911.0,45.0533,45.1387,45.0439,45.1103,47911.0
2018-01-08 12:30:00,47.57,47.62,47.52,47.59,94751.0,45.1197,45.1672,45.0723,45.1387,94751.0
2018-01-08 13:00:00,47.6,47.78,47.6,47.77,88837.0,45.1482,45.3189,45.1482,45.3094,88837.0
2018-01-08 13:30:00,47.78,47.78,47.72,47.75,148238.0,45.3189,45.3189,45.262,45.2905,148238.0
2018-01-08 14:00:00,47.76,47.8,47.73,47.74,53264.0,45.3,45.3379,45.2715,45.281,53264.0
2018-01-08 14:30:00,47.74,47.79,47.7,47.79,117681.0,45.281,45.3284,45.243,45.3284,117681.0
2018-01-08 15:00:00,47.78,47.8,47.67,47.68,88357.0,45.3189,45.3379,45.2146,45.2241,88357.0
2018-01-08 15:30:00,47.68,47.82,47.66,47.73,401040.0,45.2241,45.3569,45.2051,45.2715,401040.0
2018-01-09 09:30:00,48.0,48.11,47.83,47.9,274128.0,45.5276,45.6319,45.3663,45.4327,274128.0
2018-01-09 10:00:00,47.89,48.09,47.84,48.09,119847.0,45.4233,45.613,45.3758,45.613,119847.0
2018-01-09 10:30:00,48.09,48.12,47.83,47.98,145122.0,45.613,45.6414,45.3663,45.5086,145122.0
2018-01-09 11:00:00,47.98,48.36,47.98,48.31,162038.0,45.5086,45.869,45.5086,45.8216,162038.0
2018-01-09 11:30:00,48.29,48.32,48.2,48.27,53635.0,45.8027,45.8311,45.7173,45.7837,53635.0
2018-01-09 12:00:00,48.23,48.3,48.19,48.21,45565.0,45.7457,45.8121,45.7078,45.7268,45565.0
2018-01-09 12:30:00,48.2,48.33,48.19,48.28,46632.0,45.7173,45.8406,45.7078,45.7932,46632.0
2018-01-09 13:00:00,48.29,48.4,48.29,48.4,38414.0,45.8027,45.907,45.8027,45.907,38414.0
2018-01-09 13:30:00,48.41,48.42,48.36,48.41,48734.0,45.9165,45.926,45.869,45.9165,48734.0
2018-01-09 14:00:00,48.4,48.42,48.21,48.25,97475.0,45.907,45.926,45.7268,45.7647,97475.0
2018-01-09 14:30:00,48.25,48.33,48.19,48.27,51475.0,45.7647,45.8406,45.7078,45.7837,51475.0
2018-01-09 15:00:00,48.28,48.29,48.1,48.11,91925.0,45.7932,45.8027,45.6224,45.6319,91925.0
2018-01-09 15:30:00,48.12,48.31,47.97,48.05,326876.0,45.6414,45.8216,45.4991,45.575,326876.0
2018-01-10 09:30:00,47.61,47.71,47.21,47.4,594804.0,45.1577,45.2525,44.7783,44.9585,594804.0
2018-01-10 10:00:00,47.44,47.68,47.32,47.58,254293.0,44.9964,45.2241,44.8826,45.1292,254293.0
2018-01-10 10:30:00,47.57,47.79,47.49,47.64,111833.0,45.1197,45.3284,45.0439,45.1861,111833.0
2018-01-10 11:00:00,47.66,47.81,47.66,47.68,121269.0,45.2051,45.3474,45.2051,45.2241,121269.0
2018-01-10 11:30:00,47.68,47.88,47.67,47.78,70736.0,45.2241,45.4138,45.2146,45.3189,70736.0
2018-01-10 12:00:00,47.79,47.87,47.69,47.79,122775.0,45.3284,45.4043,45.2336,45.3284,122775.0
2018-01-10 12:30:00,47.8,47.9,47.79,47.89,63158.0,45.3379,45.4327,45.3284,45.4233,63158.0
2018-01-10 13:00:00,47.9,47.93,47.79,47.85,93690.0,45.4327,45.4612,45.3284,45.3853,93690.0
2018-01-10 13:30:00,47.84,47.98,47.8,47.92,72051.0,45.3758,45.5086,45.3379,45.4517,72051.0
2018-01-10 14:00:00,47.92,47.94,47.61,47.65,151078.0,45.4517,45.4707,45.1577,45.1956,151078.0
2018-01-10 14:30:00,47.64,47.74,47.59,47.68,151903.0,45.1861,45.281,45.1387,45.2241,151903.0
2018-01-10 15:00:00,47.69,47.8,47.6,47.66,114362.0,45.2336,45.3379,45.1482,45.2051,114362.0
2018-01-10 15:30:00,47.66,47.86,47.66,47.81,382050.0,45.2051,45.3948,45.2051,45.3474,382050.0
2018-01-11 09:30:00,48.17,48.32,48.06,48.31,384574.0,45.6888,45.8311,45.5845,45.8216,384574.0
2018-01-11 10:00:00,48.33,48.4,48.15,48.22,213664.0,45.8406,45.907,45.6699,45.7363,213664.0
2018-01-11 10:30:00,48.23,48.35,48.1,48.35,130567.0,45.7457,45.8596,45.6224,45.8596,130567.0
2018-01-11 11:00:00,48.36,48.43,48.32,48.33,83747.0,45.869,45.9354,45.8311,45.8406,83747.0
2018-01-11 11:30:00,48.33,48.4,48.28,48.39,59329.0,45.8406,45.907,45.7932,45.8975,59329.0
2018-01-11 12:00:00,48.39,48.51,48.36,48.48,109328.0,45.8975,46.0113,45.869,45.9829,109328.0
2018-01-11 12:30:00,48.49,48.68,48.48,48.64,132611.0,45.9924,46.1726,45.9829,46.1346,132611.0
2018-01-11 13:00:00,48.63,48.72,48.58,48.63,73821.0,46.1251,46.2105,46.0777,46.1251,73821.0
2018-01-11 13:30:00,48.64,48.64,48.57,48.58,32950.0,46.1346,46.1346,46.0682,46.0777,32950.0
2018-01-11 14:00:00,48.58,48.6,48.53,48.59,104785.0,46.0777,46.0967,46.0303,46.0872,104785.0
2018-01-11 14:30:00,48.6,48.62,48.54,48.61,61965.0,46.0967,46.1157,46.0398,46.1062,61965.0
2018-01-11 15:00:00,48.6,48.73,48.58,48.68,79250.0,46.0967,46.22,46.0777,46.1726,79250.0
2018-01-11 15:30:00,48.67,48.86,48.61,48.86,305707.0,46.1631,46.3433,46.1062,46.3433,305707.0
2018-01-12 09:30:00,49.04,49.33,48.95,49.33,308093.0,46.514,46.7891,46.4287,46.7891,308093.0
2018-01-12 10:00:00,49.35,49.43,49.24,49.43,207306.0,46.8081,46.8839,46.7037,46.8839,207306.0
2018-01-12 10:30:00,49.42,49.76,49.4,49.67,298200.0,46.8744,47.1969,46.8555,47.1116,298200.0
2018-01-12 11:00:00,49.66,49.7,49.42,49.54,294738.0,47.1021,47.14,46.8744,46.9883,294738.0
2018-01-12 11:30:00,49.55,49.67,49.51,49.67,110687.0,46.9978,47.1116,46.9598,47.1116,110687.0
2018-01-12 12:00:00,49.67,49.7,49.59,49.6,101644.0,47.1116,47.14,47.0357,47.0452,101644.0
2018-01-12 12:30:00,49.59,49.69,49.54,49.69,114667.0,47.0357,47.1305,46.9883,47.1305,114667.0
2018-01-12 13:00:00,49.69,49.72,49.58,49.63,91011.0,47.1305,47.159,47.0262,47.0736,91011.0
2018-01-12 13:30:00,49.62,49.77,49.61,49.72,94321.0,47.0641,47.2064,47.0547,47.159,94321.0
2018-01-12 14:00:00,49.71,49.8,49.69,49.79,66131.0,47.1495,47.2349,47.1305,47.2254,66131.0
2018-01-12 14:30:00,49.8,49.81,49.62,49.74,83950.0,47.2349,47.2444,47.0641,47.178,83950.0
2018-01-12 15:00:00,49.74,49.8,49.54,49.67,146164.0,47.178,47.2349,46.9883,47.1116,146164.0
2018-01-12 15:30:00,49.69,49.92,49.69,49.81,457696.0,47.1305,47.3487,47.1305,47.2444,457696.0
2018-01-16 09:30:00,50.59,50.99,50.55,50.95,431662.0,47.9842,48.3636,47.9462,48.3256,431662.0
2018-01-16 10:00:00,50.94,50.94,50.71,50.74,234284.0,48.3162,48.3162,48.098,48.1265,234284.0
2018-01-16 10:30:00,50.75,50.75,50.22,50.27,955280.0,48.1359,48.1359,47.6332,47.6807,955280.0
2018-01-16 11:00:00,50.26,50.35,50.03,50.34,415647.0,47.6712,47.7565,47.453,47.7471,415647.0
2018-01-16 11:30:00,50.33,50.4,50.02,50.1,307769.0,47.7376,47.804,47.4435,47.5194,307769.0
2018-01-16 12:00:00,50.13,50.31,50.11,50.16,133447.0,47.5479,47.7186,47.5289,47.5763,133447.0
2018-01-16 12:30:00,50.18,50.19,49.97,50.0,264288.0,47.5953,47.6048,47.3961,47.4246,264288.0
2018-01-16 13:00:00,50.01,50.12,49.92,50.03,164336.0,47.4341,47.5384,47.3487,47.453,164336.0
2018-01-16 13:30:00,50.04,50.05,49.65,49.68,209590.0,47.4625,47.472,47.0926,47.1211,209590.0
2018-01-16 14:00:00,49.68,49.72,49.24,49.27,359400.0,47.1211,47.159,46.7037,46.7322,359400.0
2018-01-16 14:30:00,49.28,49.42,48.85,49.15,321519.0,46.7417,46.8744,46.3338,46.6184,321519.0
2018-01-16 15:00:00,49.17,49.58,49.17,49.57,539547.0,46.6373,47.0262,46.6373,47.0167,539547.0
2018-01-16 15:30:00,49.53,49.6,49.22,49.29,594249.0,46.9788,47.0452,46.6847,46.7511,594249.0
2018-01-17 09:30:00,49.84,49.85,49.4,49.47,385601.0,47.2728,47.2823,46.8555,46.9219,385601.0
2018-01-17 10:00:00,49.44,49.82,49.44,49.6,192957.0,46.8934,47.2538,46.8934,47.0452,192957.0
2018-01-17 10:30:00,49.63,49.81,49.6,49.78,121490.0,47.0736,47.2444,47.0452,47.2159,121490.0
2018-01-17 11:00:00,49.78,50.08,49.71,49.97,120455.0,47.2159,47.5005,47.1495,47.3961,120455.0
2018-01-17 11:30:00,49.97,50.07,49.95,50.04,72159.0,47.3961,47.491,47.3771,47.4625,72159.0
2018-01-17 12:00:00,50.06,50.21,50.05,50.17,227649.0,47.4815,47.6238,47.472,47.5858,227649.0
2018-01-17 12:30:00,50.17,50.38,50.17,50.38,142964.0,47.5858,47.785,47.5858,47.785,142964.0
2018-01-17 13:00:00,50.38,50.47,50.33,50.4,148073.0,47.785,47.8704,47.7376,47.804,148073.0
2018-01-17 13:30:00,50.4,50.52,50.37,50.46,70575.0,47.804,47.9178,47.7755,47.8609,70575.0
2018-01-17 14:00:00,50.46,50.7,50.45,50.63,134610.0,47.8609,48.0885,47.8514,48.0221,134610.0
2018-01-17 14:30:00,50.63,50.82,50.62,50.77,143774.0,48.0221,48.2023,48.0126,48.1549,143774.0
2018-01-17 15:00:00,50.79,50.91,50.68,50.68,182363.0,48.1739,48.2877,48.0695,48.0695,182363.0
2018-01-17 15:30:00,50.69,50.86,50.53,50.66,413835.0,48.079,48.2403,47.9273,48.0506,413835.0
2018-01-18 09:30:00,50.6,50.77,50.44,50.69,214725.0,47.9937,48.1549,47.8419,48.079,214725.0
2018-01-18 10:00:00,50.7,50.71,50.22,50.36,340012.0,48.0885,48.098,47.6332,47.766,340012.0
2018-01-18 10:30:00,50.41,50.56,50.39,50.39,98407.0,47.8135,47.9557,47.7945,47.7945,98407.0
2018-01-18 11:00:00,50.39,50.62,50.28,50.39,171697.0,47.7945,48.0126,47.6902,47.7945,171697.0
2018-01-18 11:30:00,50.36,50.49,50.13,50.31,128932.0,47.766,47.8893,47.5479,47.7186,128932.0
2018-01-18 12:00:00,50.3,50.51,50.29,50.49,102557.0,47.7091,47.9083,47.6996,47.8893,102557.0
2018-01-18 12:30:00,50.48,50.54,50.44,50.47,58930.0,47.8798,47.9368,47.8419,47.8704,58930.0
2018-01-18 13:00:00,50.48,50.55,50.34,50.45,71299.0,47.8798,47.9462,47.7471,47.8514,71299.0
2018-01-18 13:30:00,50.47,50.62,50.41,50.58,83454.0,47.8704,48.0126,47.8135,47.9747,83454.0
2018-01-18 14:00:00,50.59,50.8,50.58,50.79,126692.0,47.9842,48.1834,47.9747,48.1739,126692.0
2018-01-18 14:30:00,50.79,50.88,50.65,50.74,124625.0,48.1739,48.2592,48.0411,48.1265,124625.0
2018-01-18 15:00:00,50.72,50.75,50.51,50.53,64053.0,48.1075,48.1359,47.9083,47.9273,64053.0
2018-01-18 15:30:00,50.51,50.53,50.28,50.46,351651.0,47.9083,47.9273,47.6902,47.8609,351651.0
2018-01-19 09:30:00,50.78,50.88,50.7,50.75,257832.0,48.1644,48.2592,48.0885,48.1359,257832.0
2018-01-19 10:00:00,50.75,50.85,50.47,50.83,259298.0,48.1359,48.2308,47.8704,48.2118,259298.0
2018-01-19 10:30:00,50.82,50.83,50.52,50.6,124893.0,48.2023,48.2118,47.9178,47.9937,124893.0
2018-01-19 11:00:00,50.58,50.7,50.42,50.67,179588.0,47.9747,48.0885,47.8229,48.0601,179588.0
2018-01-19 11:30:00,50.67,50.7,50.52,50.57,85833.0,48.0601,48.0885,47.9178,47.9652,85833.0
2018-01-19 12:00:00,50.57,50.68,50.55,50.66,66841.0,47.9652,48.0695,47.9462,48.0506,66841.0
2018-01-19 12:30:00,50.66,50.76,50.62,50.67,49293.0,48.0506,48.1454,48.0126,48.0601,49293.0
2018-01-19 13:00:00,50.68,50.71,50.58,50.69,45186.0,48.0695,48.098,47.9747,48.079,45186.0
2018-01-19 13:30:00,50.69,50.71,50.59,50.66,107809.0,48.079,48.098,47.9842,48.0506,107809.0
2018-01-19 14:00:00,50.64,50.91,50.64,50.85,103301.0,48.0316,48.2877,48.0316,48.2308,103301.0
2018-01-19 14:30:00,50.86,50.96,50.85,50.86,112829.0,48.2403,48.3351,48.2308,48.2403,112829.0
2018-01-19 15:00:00,50.87,51.06,50.8,51.04,149491.0,48.2498,48.43,48.1834,48.411,149491.0
2018-01-19 15:30:00,51.04,51.08,50.92,51.07,370783.0,48.411,48.4489,48.2972,48.4395,370783.0
2018-01-22 09:30:00,50.93,51.28,50.93,51.23,233804.0,48.3067,48.6386,48.3067,48.5912,233804.0
2018-01-22 10:00:00,51.23,51.64,51.19,51.58,222516.0,48.5912,48.9801,48.5533,48.9232,222516.0
2018-01-22 10:30:00,51.6,51.63,51.43,51.44,164283.0,48.9422,48.9706,48.7809,48.7904,164283.0
2018-01-22 11:00:00,51.41,51.55,51.37,51.37,146964.0,48.7619,48.8947,48.724,48.724,146964.0
2018-01-22 11:30:00,51.38,51.67,51.36,51.67,127826.0,48.7335,49.0086,48.7145,49.0086,127826.0
2018-01-22 12:00:00,51.66,51.85,51.61,51.82,277196.0,48.9991,49.1793,48.9516,49.1508,277196.0
2018-01-22 12:30:00,51.83,51.95,51.81,51.82,187122.0,49.1603,49.2741,49.1413,49.1508,187122.0
2018-01-22 13:00:00,51.81,51.9,51.78,51.85,81663.0,49.1413,49.2267,49.1129,49.1793,81663.0
2018-01-22 13:30:00,51.85,51.91,51.81,51.87,105900.0,49.1793,49.2362,49.1413,49.1983,105900.0
2018-01-22 14:00:00,51.88,51.89,51.66,51.77,105175.0,49.2077,49.2172,48.9991,49.1034,105175.0
2018-01-22 14:30:00,51.77,51.9,51.75,51.83,122550.0,49.1034,49.2267,49.0844,49.1603,122550.0
2018-01-22 15:00:00,51.81,51.96,51.81,51.92,131749.0,49.1413,49.2836,49.1413,49.2457,131749.0
2018-01-22 15:30:00,51.94,52.35,51.89,52.35,376698.0,49.2646,49.6535,49.2172,49.6535,376698.0
2018-01-23 09:30:00,52.4,52.7,52.2,52.34,541823.0,49.701,49.9855,49.5113,49.644,541823.0
2018-01-23 10:00:00,52.32,52.56,52.25,52.51,185550.0,49.6251,49.8527,49.5587,49.8053,185550.0
2018-01-23 10:30:00,52.51,52.82,52.45,52.79,153365.0,49.8053,50.0993,49.7484,50.0709,153365.0
2018-01-23 11:00:00,52.79,52.88,52.69,52.74,176166.0,50.0709,50.1562,49.976,50.0234,176166.0
2018-01-23 11:30:00,52.73,52.75,52.49,52.58,147212.0,50.014,50.0329,49.7863,49.8717,147212.0
2018-01-23 12:00:00,52.56,52.66,52.51,52.59,59299.0,49.8527,49.9476,49.8053,49.8812,59299.0
2018-01-23 12:30:00,52.57,52.64,52.45,52.59,97282.0,49.8622,49.9286,49.7484,49.8812,97282.0
2018-01-23 13:00:00,52.58,52.69,52.54,52.63,76541.0,49.8717,49.976,49.8337,49.9191,76541.0
2018-01-23 13:30:00,52.63,52.81,52.62,52.79,144760.0,49.9191,50.0898,49.9096,50.0709,144760.0
2018-01-23 14:00:00,52.79,52.79,52.48,52.62,115131.0,50.0709,50.0709,49.7768,49.9096,115131.0
2018-01-23 14:30:00,52.61,52.82,52.6,52.75,130822.0,49.9001,50.0993,49.8907,50.0329,130822.0
2018-01-23 15:00:00,52.75,52.75,52.55,52.71,145772.0,50.0329,50.0329,49.8432,49.995,145772.0
2018-01-23 15:30:00,52.7,52.83,52.66,52.69,303224.0,49.9855,50.1088,49.9476,49.976,303224.0
2018-01-24 09:30:00,53.1,53.28,52.96,53.25,364710.0,50.3649,50.5356,50.2321,50.5072,364710.0
2018-01-24 10:00:00,53.26,53.46,53.22,53.29,220324.0,50.5167,50.7064,50.4787,50.5451,220324.0
2018-01-24 10:30:00,53.32,53.48,53.13,53.18,214010.0,50.5736,50.7253,50.3934,50.4408,214010.0
2018-01-24 11:00:00,53.21,53.28,52.66,52.76,464222.0,50.4692,50.5356,49.9476,50.0424,464222.0
2018-01-24 11:30:00,52.74,52.75,52.3,52.63,438862.0,50.0234,50.0329,49.6061,49.9191,438862.0
2018-01-24 12:00:00,52.63,52.73,52.31,52.4,205957.0,49.9191,50.014,49.6156,49.701,205957.0
2018-01-24 12:30:00,52.4,52.47,52.13,52.39,241472.0,49.701,49.7673,49.4449,49.6915,241472.0
2018-01-24 13:00:00,52.35,52.37,51.89,52.29,236859.0,49.6535,49.6725,49.2172,49.5966,236859.0
2018-01-24 13:30:00,52.28,52.76,52.28,52.62,352150.0,49.5871,50.0424,49.5871,49.9096,352150.0
2018-01-24 14:00:00,52.61,52.83,52.54,52.81,133105.0,49.9001,50.1088,49.8337,50.0898,133105.0
2018-01-24 14:30:00,52.82,52.95,52.69,52.79,104184.0,50.0993,50.2226,49.976,50.0709,104184.0
2018-01-24 15:00:00,52.76,52.8,52.59,52.69,143140.0,50.0424,50.0803,49.8812,49.976,143140.0
2018-01-24 15:30:00,52.7,52.96,52.58,52.65,328338.0,49.9855,50.2321,49.8717,49.9381,328338.0
2018-01-25 09:30:00,53.19,53.22,52.36,52.49,464893.0,50.4503,50.4787,49.663,49.7863,464893.0
2018-01-25 10:00:00,52.51,52.81,52.37,52.61,277162.0,49.8053,50.0898,49.6725,49.9001,277162.0
2018-01-25 10:30:00,52.65,52.87,52.49,52.71,174658.0,49.9381,50.1467,49.7863,49.995,174658.0
2018-01-25 11:00:00,52.71,52.89,52.67,52.81,145938.0,49.995,50.1657,49.957,50.0898,145938.0
2018-01-25 11:30:00,52.85,53.09,52.8,52.94,185433.0,50.1278,50.3554,50.0803,50.2131,185433.0
2018-01-25 12:00:00,52.96,53.13,52.93,53.0,157339.0,50.2321,50.3934,50.2037,50.27,157339.0
2018-01-25 12:30:00,53.02,53.05,52.85,52.9,69566.0,50.289,50.3175,50.1278,50.1752,69566.0
2018-01-25 13:00:00,52.89,52.95,52.72,52.82,78277.0,50.1657,50.2226,50.0045,50.0993,78277.0
2018-01-25 13:30:00,52.8,53.04,52.78,52.96,110202.0,50.0803,50.308,50.0614,50.2321,110202.0
2018-01-25 14:00:00,52.98,53.0,52.6,52.71,263691.0,50.2511,50.27,49.8907,49.995,263691.0
2018-01-25 14:30:00,52.72,52.75,52.34,52.4,182357.0,50.0045,50.0329,49.644,49.701,182357.0
2018-01-25 15:00:00,52.42,52.66,52.21,52.59,280633.0,49.7199,49.9476,49.5207,49.8812,280633.0
2018-01-25 15:30:00,52.59,52.74,52.48,52.73,363302.0,49.8812,50.0234,49.7768,50.014,363302.0
2018-01-26 09:30:00,53.19,53.36,53.04,53.29,323795.0,50.4503,50.6115,50.308,50.5451,323795.0
2018-01-26 10:00:00,53.29,53.36,53.11,53.22,95482.0,50.5451,50.6115,50.3744,50.4787,95482.0
2018-01-26 10:30:00,53.2,53.57,53.2,53.43,217239.0,50.4597,50.8107,50.4597,50.6779,217239.0
2018-01-26 11:00:00,53.44,53.52,53.35,53.47,79863.0,50.6874,50.7633,50.602,50.7158,79863.0
2018-01-26 11:30:00,53.49,53.55,53.35,53.44,113890.0,50.7348,50.7917,50.602,50.6874,113890.0
2018-01-26 12:00:00,53.45,53.56,53.39,53.54,91768.0,50.6969,50.8012,50.64,50.7822,91768.0
2018-01-26 12:30:00,53.55,53.72,53.5,53.66,127193.0,50.7917,50.953,50.7443,50.8961,127193.0
2018-01-26 13:00:00,53.67,53.83,53.66,53.75,91263.0,50.9055,51.0573,50.8961,50.9814,91263.0
2018-01-26 13:30:00,53.75,53.9,53.74,53.86,55963.0,50.9814,51.1237,50.9719,51.0858,55963.0
2018-01-26 14:00:00,53.86,53.94,53.73,53.79,93725.0,51.0858,51.1616,50.9624,51.0194,93725.0
2018-01-26 14:30:00,53.78,53.93,53.75,53.9,113081.0,51.0099,51.1521,50.9814,51.1237,113081.0
2018-01-26 15:00:00,53.89,54.19,53.88,54.13,168767.0,51.1142,51.3988,51.1047,51.3418,168767.0
2018-01-26 15:30:00,54.15,54.49,54.1,54.49,506816.0,51.3608,51.6833,51.3134,51.6833,506816.0
2018-01-29 09:30:00,54.14,54.4,54.01,54.3,349961.0,51.3513,51.5979,51.228,51.5031,349961.0
2018-01-29 10:00:00,54.32,54.32,53.88,54.12,327313.0,51.5221,51.5221,51.1047,51.3324,327313.0
2018-01-29 10:30:00,54.12,54.13,53.56,53.71,370153.0,51.3324,51.3418,50.8012,50.9435,370153.0
2018-01-29 11:00:00,53.72,53.89,53.48,53.8,234534.0,50.953,51.1142,50.7253,51.0288,234534.0
2018-01-29 11:30:00,53.78,54.09,53.74,53.84,217854.0,51.0099,51.3039,50.9719,51.0668,217854.0
2018-01-29 12:00:00,53.84,54.0,53.72,53.97,147836.0,51.0668,51.2185,50.953,51.1901,147836.0
2018-01-29 12:30:00,53.99,54.14,53.82,54.11,141731.0,51.2091,51.3513,51.0478,51.3229,141731.0
2018-01-29 13:00:00,54.13,54.23,54.07,54.13,156107.0,51.3418,51.4367,51.2849,51.3418,156107.0
2018-01-29 13:30:00,54.13,54.13,53.99,54.02,62042.0,51.3418,51.3418,51.2091,51.2375,62042.0
2018-01-29 14:00:00,54.04,54.12,53.92,53.95,61132.0,51.2565,51.3324,51.1427,51.1711,61132.0
2018-01-29 14:30:00,53.96,53.98,53.75,53.92,102967.0,51.1806,51.1996,50.9814,51.1427,102967.0
2018-01-29 15:00:00,53.93,53.99,53.67,53.67,137250.0,51.1521,51.2091,50.9055,50.9055,137250.0
2018-01-29 15:30:00,53.67,53.75,53.3,53.4,560193.0,50.9055,50.9814,50.5546,50.6494,560193.0
2018-01-30 09:30:00,52.17,52.6,51.8,51.85,1115666.0,49.4828,49.8907,49.1319,49.1793,1115666.0
2018-01-30 10:00:00,51.85,51.99,51.41,51.99,903211.0,49.1793,49.3121,48.7619,49.3121,903211.0
2018-01-30 10:30:00,51.98,52.32,51.87,52.24,322124.0,49.3026,49.6251,49.1983,49.5492,322124.0
2018-01-30 11:00:00,52.26,52.4,51.96,51.98,212374.0,49.5682,49.701,49.2836,49.3026,212374.0
2018-01-30 11:30:00,52.0,52.27,51.8,51.8,237504.0,49.3216,49.5776,49.1319,49.1319,237504.0
2018-01-30 12:00:00,51.82,51.97,51.74,51.77,236880.0,49.1508,49.2931,49.0749,49.1034,236880.0
2018-01-30 12:30:00,51.77,51.91,51.65,51.79,267969.0,49.1034,49.2362,48.9896,49.1224,267969.0
2018-01-30 13:00:00,51.79,51.79,51.5,51.56,248444.0,49.1224,49.1224,48.8473,48.9042,248444.0
2018-01-30 13:30:00,51.59,52.01,51.54,51.93,215194.0,48.9327,49.331,48.8852,49.2552,215194.0
2018-01-30 14:00:00,51.93,52.14,51.85,51.92,347761.0,49.2552,49.4543,49.1793,49.2457,347761.0
2018-01-30 14:30:00,51.92,51.93,51.6,51.67,222160.0,49.2457,49.2552,48.9422,49.0086,222160.0
2018-01-30 15:00:00,51.67,51.94,51.6,51.91,183438.0,49.0086,49.2646,48.9422,49.2362,183438.0
2018-01-30 15:30:00,51.92,52.11,51.64,51.69,628887.0,49.2457,49.4259,48.9801,49.0275,628887.0
2018-01-31 09:30:00,52.31,52.6,52.22,52.32,587671.0,49.6156,49.8907,49.5302,49.6251,587671.0
2018-01-31 10:00:00,52.31,52.46,52.1,52.27,337295.0,49.6156,49.7579,49.4164,49.5776,337295.0
2018-01-31 10:30:00,52.27,52.35,51.89,52.0,303916.0,49.5776,49.6535,49.2172,49.3216,303916.0
2018-01-31 11:00:00,52.03,52.05,51.81,51.82,222215.0,49.35,49.369,49.1413,49.1508,222215.0
2018-01-31 11:30:00,51.81,52.03,51.81,51.82,143494.0,49.1413,49.35,49.1413,49.1508,143494.0
2018-01-31 12:00:00,51.82,52.02,51.78,51.96,130445.0,49.1508,49.3405,49.1129,49.2836,130445.0
2018-01-31 12:30:00,51.96,52.07,51.93,52.01,140251.0,49.2836,49.388,49.2552,49.331,140251.0
2018-01-31 13:00:00,52.0,52.19,51.98,52.16,190426.0,49.3216,49.5018,49.3026,49.4733,190426.0
2018-01-31 13:30:00,52.15,52.18,52.0,52.0,122305.0,49.4638,49.4923,49.3216,49.3216,122305.0
2018-01-31 14:00:00,52.1,52.3,51.58,51.67,308414.0,49.4164,49.6061,48.9232,49.0086,308414.0
2018-01-31 14:30:00,51.65,51.74,51.14,51.46,520129.0,48.9896,49.0749,48.5059,48.8094,520129.0
2018-01-31 15:00:00,51.45,51.57,51.14,51.56,339477.0,48.7999,48.9137,48.5059,48.9042,339477.0
2018-01-31 15:30:00,51.55,52.14,51.54,51.81,462387.0,48.8947,49.4543,48.8852,49.1413,462387.0
2018-02-01 09:30:00,51.29,51.83,51.24,51.72,669357.0,48.6481,49.1603,48.6007,49.056,669357.0
2018-02-01 10:00:00,51.69,51.86,51.54,51.6,252643.0,49.0275,49.1888,48.8852,48.9422,252643.0
2018-02-01 10:30:00,51.58,51.72,51.45,51.67,170034.0,48.9232,49.056,48.7999,49.0086,170034.0
2018-02-01 11:00:00,51.66,51.82,51.62,51.68,61303.0,48.9991,49.1508,48.9611,49.018,61303.0
2018-02-01 11:30:00,51.69,52.35,51.69,52.34,305743.0,49.0275,49.6535,49.0275,49.644,305743.0
2018-02-01 12:00:00,52.35,52.41,52.2,52.25,369463.0,49.6535,49.7104,49.5113,49.5587,369463.0
2018-02-01 12:30:00,52.26,52.34,52.22,52.25,157857.0,49.5682,49.644,49.5302,49.5587,157857.0
2018-02-01 13:00:00,52.27,52.46,52.25,52.4,128781.0,49.5776,49.7579,49.5587,49.701,128781.0
2018-02-01 13:30:00,52.38,52.39,51.84,51.91,340119.0,49.682,49.6915,49.1698,49.2362,340119.0
2018-02-01 14:00:00,51.9,51.97,51.4,51.72,368547.0,49.2267,49.2931,48.7525,49.056,368547.0
2018-02-01 14:30:00,51.72,51.95,51.61,51.95,193628.0,49.056,49.2741,48.9516,49.2741,193628.0
2018-02-01 15:00:00,51.95,51.97,51.51,51.51,261994.0,49.2741,49.2931,48.8568,48.8568,261994.0
2018-02-01 15:30:00,51.52,51.71,51.16,51.64,771708.0,48.8663,49.0465,48.5248,48.9801,771708.0
2018-02-02 09:30:00,50.75,50.87,50.24,50.4,693547.0,48.1359,48.2498,47.6522,47.804,693547.0
2018-02-02 10:00:00,50.4,50.4,49.83,50.32,892767.0,47.804,47.804,47.2633,47.7281,892767.0
2018-02-02 10:30:00,50.34,50.53,50.16,50.35,243487.0,47.7471,47.9273,47.5763,47.7565,243487.0
2018-02-02 11:00:00,50.35,50.46,50.07,50.11,210549.0,47.7565,47.8609,47.491,47.5289,210549.0
2018-02-02 11:30:00,50.11,50.19,49.75,49.77,351391.0,47.5289,47.6048,47.1875,47.2064,351391.0
2018-02-02 12:00:00,49.77,50.24,49.7,50.22,286704.0,47.2064,47.6522,47.14,47.6332,286704.0
2018-02-02 12:30:00,50.21,50.21,49.89,49.9,190663.0,47.6238,47.6238,47.3202,47.3297,190663.0
2018-02-02 13:00:00,49.88,49.91,49.5,49.68,311978.0,47.3108,47.3392,46.9503,47.1211,311978.0
2018-02-02 13:30:00,49.72,49.8,49.36,49.5,446698.0,47.159,47.2349,46.8175,46.9503,446698.0
2018-02-02 14:00:00,49.5,49.5,48.81,48.88,845894.0,46.9503,46.9503,46.2959,46.3623,845894.0
2018-02-02 14:30:00,48.87,49.23,48.58,48.72,628382.0,46.3528,46.6942,46.0777,46.2105,628382.0
2018-02-02 15:00:00,48.69,49.03,48.35,48.76,702151.0,46.182,46.5045,45.8596,46.2484,702151.0
2018-02-02 15:30:00,48.76,48.93,48.22,48.26,789339.0,46.2484,46.4097,45.7363,45.7742,789339.0
2018-02-05 09:30:00,47.1,47.52,46.88,47.42,1194689.0,44.6739,45.0723,44.4653,44.9775,1194689.0
2018-02-05 10:00:00,47.39,48.4,47.24,48.32,1188925.0,44.949,45.907,44.8067,45.8311,1188925.0
2018-02-05 10:30:00,48.32,48.39,47.92,48.19,544324.0,45.8311,45.8975,45.4517,45.7078,544324.0
2018-02-05 11:00:00,48.19,48.36,47.83,47.9,289415.0,45.7078,45.869,45.3663,45.4327,289415.0
2018-02-05 11:30:00,47.91,47.91,47.44,47.71,238386.0,45.4422,45.4422,44.9964,45.2525,238386.0
2018-02-05 12:00:00,47.69,47.72,46.82,47.09,441976.0,45.2336,45.262,44.4084,44.6645,441976.0
2018-02-05 12:30:00,47.05,47.38,47.02,47.02,270363.0,44.6265,44.9395,44.5981,44.5981,270363.0
2018-02-05 13:00:00,47.0,47.0,45.94,46.15,769524.0,44.5791,44.5791,43.5737,43.7729,769524.0
2018-02-05 13:30:00,46.14,46.77,45.95,46.74,728309.0,43.7634,44.3609,43.5832,44.3325,728309.0
2018-02-05 14:00:00,46.75,46.76,45.74,45.81,818358.0,44.342,44.3515,43.384,43.4504,818358.0
2018-02-05 14:30:00,45.81,45.81,44.51,44.6,1163006.0,43.4504,43.4504,42.2174,42.3027,1163006.0
2018-02-05 15:00:00,44.58,45.04,41.82,44.94,2607034.0,42.2837,42.7201,39.6659,42.6252,2607034.0
2018-02-05 15:30:00,44.91,45.07,42.3,42.35,1722553.0,42.5968,42.7485,40.1212,40.1686,1722553.0
2018-02-06 09:30:00,40.26,44.07,39.75,43.14,2946180.0,38.1863,41.8,37.7025,40.9179,2946180.0
2018-02-06 10:00:00,43.13,44.08,41.54,41.94,1554366.0,40.9084,41.8095,39.4003,39.7797,1554366.0
2018-02-06 10:30:00,41.89,42.67,40.95,42.07,949135.0,39.7323,40.4721,38.8407,39.903,949135.0
2018-02-06 11:00:00,42.09,42.32,41.39,41.62,428696.0,39.922,40.1402,39.2581,39.4762,428696.0
2018-02-06 11:30:00,41.6,42.32,41.07,41.83,569980.0,39.4572,40.1402,38.9545,39.6754,569980.0
2018-02-06 12:00:00,41.87,42.96,41.86,42.91,530034.0,39.7133,40.7472,39.7039,40.6998,530034.0
2018-02-06 12:30:00,42.91,43.41,42.41,42.75,626664.0,40.6998,41.174,40.2255,40.548,626664.0
2018-02-06 13:00:00,42.6,42.79,41.95,42.57,370519.0,40.4057,40.5859,39.7892,40.3773,370519.0
2018-02-06 13:30:00,42.5,42.54,41.6,41.7,254361.0,40.3109,40.3488,39.4572,39.5521,254361.0
2018-02-06 14:00:00,41.71,42.04,41.36,41.64,393868.0,39.5616,39.8746,39.2296,39.4952,393868.0
2018-02-06 14:30:00,41.6,43.66,41.5,43.56,766099.0,39.4572,41.4111,39.3624,41.3163,766099.0
2018-02-06 15:00:00,43.56,44.61,43.52,44.15,1208078.0,41.3163,42.3122,41.2783,41.8759,1208078.0
2018-02-06 15:30:00,44.15,44.95,43.76,44.72,1733851.0,41.8759,42.6347,41.506,42.4165,1733851.0
2018-02-07 09:30:00,44.37,45.3,44.07,45.14,1963751.0,42.0846,42.9667,41.8,42.8149,1963751.0
2018-02-07 10:00:00,45.11,45.75,44.93,45.3,943827.0,42.7864,43.3935,42.6157,42.9667,943827.0
2018-02-07 10:30:00,45.3,45.72,45.05,45.62,921772.0,42.9667,43.365,42.7295,43.2702,921772.0
2018-02-07 11:00:00,45.66,46.25,45.59,45.75,983592.0,43.3081,43.8677,43.2417,43.3935,983592.0
2018-02-07 11:30:00,45.73,45.91,45.46,45.87,689071.0,43.3745,43.5452,43.1184,43.5073,689071.0
2018-02-07 12:00:00,45.89,45.96,45.5,45.72,324183.0,43.5263,43.5927,43.1564,43.365,324183.0
2018-02-07 12:30:00,45.75,45.77,45.12,45.16,549192.0,43.3935,43.4125,42.7959,42.8339,549192.0
2018-02-07 13:00:00,45.19,45.4,44.25,44.7,947333.0,42.8623,43.0615,41.9707,42.3976,947333.0
2018-02-07 13:30:00,44.69,45.28,44.54,44.97,324849.0,42.3881,42.9477,42.2458,42.6537,324849.0
2018-02-07 14:00:00,44.95,45.08,44.38,45.08,251324.0,42.6347,42.758,42.0941,42.758,251324.0
2018-02-07 14:30:00,45.06,45.15,44.1,44.61,354641.0,42.739,42.8244,41.8285,42.3122,354641.0
2018-02-07 15:00:00,44.56,45.35,44.54,45.21,358097.0,42.2648,43.0141,42.2458,42.8813,358097.0
2018-02-07 15:30:00,45.21,45.43,43.91,43.93,413461.0,42.8813,43.09,41.6483,41.6672,413461.0
2018-02-08 09:30:00,44.07,44.17,43.15,43.57,966035.0,41.8,41.8949,40.9274,41.3258,966035.0
2018-02-08 10:00:00,43.59,43.87,43.07,43.14,664665.0,41.3447,41.6103,40.8515,40.9179,664665.0
2018-02-08 10:30:00,43.14,43.38,42.29,42.59,849294.0,40.9179,41.1456,40.1117,40.3963,849294.0
2018-02-08 11:00:00,42.58,43.0,41.99,42.13,1213545.0,40.3868,40.7851,39.8272,39.9599,1213545.0
2018-02-08 11:30:00,42.14,42.93,41.98,42.43,1171265.0,39.9694,40.7187,39.8177,40.2445,1171265.0
2018-02-08 12:00:00,42.43,42.61,41.43,41.71,989199.0,40.2445,40.4152,39.296,39.5616,989199.0
2018-02-08 12:30:00,41.71,42.2,40.75,41.24,926010.0,39.5616,40.0263,38.651,39.1158,926010.0
2018-02-08 13:00:00,41.25,41.99,40.94,41.29,693294.0,39.1253,39.8272,38.8312,39.1632,693294.0
2018-02-08 13:30:00,41.28,42.48,41.2,42.2,1052014.0,39.1537,40.2919,39.0778,40.0263,1052014.0
2018-02-08 14:00:00,42.2,42.39,41.54,41.67,698452.0,40.0263,40.2066,39.4003,39.5236,698452.0
2018-02-08 14:30:00,41.64,41.7,40.94,41.24,952106.0,39.4952,39.5521,38.8312,39.1158,952106.0
2018-02-08 15:00:00,41.26,41.65,40.68,41.07,846232.0,39.1348,39.5047,38.5846,38.9545,846232.0
2018-02-08 15:30:00,41.07,41.24,38.97,39.02,1778537.0,38.9545,39.1158,36.9627,37.0101,1778537.0
2018-02-09 09:30:00,40.47,40.84,39.73,40.38,1739434.0,38.3854,38.7364,37.6836,38.3001,1739434.0
2018-02-09 10:00:00,40.39,40.59,39.87,40.05,444599.0,38.3096,38.4993,37.8164,37.9871,444599.0
2018-02-09 10:30:00,40.0,40.16,38.45,39.35,1038086.0,37.9397,38.0914,36.4695,37.3231,1038086.0
2018-02-09 11:00:00,39.36,39.88,38.95,39.12,506410.0,37.3326,37.8258,36.9437,37.105,506410.0
2018-02-09 11:30:00,39.14,39.6,38.52,38.52,729687.0,37.124,37.5603,36.5359,36.5359,729687.0
2018-02-09 12:00:00,38.59,38.69,37.64,37.68,1174372.0,36.6023,36.6971,35.7012,35.7392,1174372.0
2018-02-09 12:30:00,37.68,38.39,37.22,38.33,1167015.0,35.7392,36.4126,35.3029,36.3557,1167015.0
2018-02-09 13:00:00,38.35,38.36,37.11,37.3,767474.0,36.3746,36.3841,35.1985,35.3787,767474.0
2018-02-09 13:30:00,37.26,38.62,36.82,38.09,1145903.0,35.3408,36.6307,34.9235,36.128,1145903.0
2018-02-09 14:00:00,38.1,40.4,38.07,39.48,2112060.0,36.1375,38.3191,36.1091,37.4464,2112060.0
2018-02-09 14:30:00,39.46,39.93,39.04,39.38,714200.0,37.4275,37.8733,37.0291,37.3516,714200.0
2018-02-09 15:00:00,39.32,39.93,38.47,39.67,1059010.0,37.2947,37.8733,36.4885,37.6267,1059010.0
2018-02-09 15:30:00,39.71,41.68,39.62,40.83,2005861.0,37.6646,39.5331,37.5792,38.7269,2005861.0
2018-02-12 09:30:00,41.8,42.5,41.63,41.73,1436681.0,39.6469,40.3109,39.4857,39.5805,1436681.0
2018-02-12 10:00:00,41.78,42.18,40.88,41.29,1103094.0,39.628,40.0074,38.7743,39.1632,1103094.0
2018-02-12 10:30:00,41.27,41.76,41.0,41.6,1162660.0,39.1442,39.609,38.8881,39.4572,1162660.0
2018-02-12 11:00:00,41.63,41.92,41.32,41.81,703736.0,39.4857,39.7608,39.1917,39.6564,703736.0
2018-02-12 11:30:00,41.8,42.38,41.56,42.38,564221.0,39.6469,40.1971,39.4193,40.1971,564221.0
2018-02-12 12:00:00,42.38,42.76,42.2,42.63,607109.0,40.1971,40.5575,40.0263,40.4342,607109.0
2018-02-12 12:30:00,42.6,42.64,42.31,42.48,374457.0,40.4057,40.4437,40.1307,40.2919,374457.0
2018-02-12 13:00:00,42.53,42.62,42.28,42.5,264044.0,40.3393,40.4247,40.1022,40.3109,264044.0
2018-02-12 13:30:00,42.51,43.08,42.37,42.95,360331.0,40.3204,40.861,40.1876,40.7377,360331.0
2018-02-12 14:00:00,42.94,42.99,42.57,42.9,410389.0,40.7282,40.7756,40.3773,40.6903,410389.0
2018-02-12 14:30:00,42.9,43.1,42.57,42.76,496884.0,40.6903,40.88,40.3773,40.5575,496884.0
2018-02-12 15:00:00,42.77,43.25,42.74,43.0,409668.0,40.567,41.0223,40.5385,40.7851,409668.0
2018-02-12 15:30:00,43.01,43.12,42.06,42.44,1036555.0,40.7946,40.899,39.8936,40.254,1036555.0
2018-02-13 09:30:00,41.79,42.12,41.52,41.84,1002309.0,39.6375,39.9505,39.3814,39.6849,1002309.0
2018-02-13 10:00:00,41.83,42.3,41.76,42.01,555164.0,39.6754,40.1212,39.609,39.8461,555164.0
2018-02-13 10:30:00,42.01,42.4,41.79,42.27,528375.0,39.8461,40.216,39.6375,40.0927,528375.0
2018-02-13 11:00:00,42.26,42.36,41.92,42.05,412490.0,40.0832,40.1781,39.7608,39.8841,412490.0
2018-02-13 11:30:00,42.05,42.31,41.93,42.25,375972.0,39.8841,40.1307,39.7702,40.0738,375972.0
2018-02-13 12:00:00,42.25,42.38,42.11,42.15,162460.0,40.0738,40.1971,39.941,39.9789,162460.0
2018-02-13 12:30:00,42.14,42.26,41.98,42.07,256215.0,39.9694,40.0832,39.8177,39.903,256215.0
2018-02-13 13:00:00,42.07,42.78,42.06,42.67,724752.0,39.903,40.5765,39.8936,40.4721,724752.0
2018-02-13 13:30:00,42.65,42.89,42.6,42.75,381808.0,40.4532,40.6808,40.4057,40.548,381808.0
2018-02-13 14:00:00,42.77,43.05,42.71,42.82,387010.0,40.567,40.8326,40.5101,40.6144,387010.0
2018-02-13 14:30:00,42.82,42.94,42.63,42.93,379077.0,40.6144,40.7282,40.4342,40.7187,379077.0
2018-02-13 15:00:00,42.91,42.99,42.69,42.95,374845.0,40.6998,40.7756,40.4911,40.7377,374845.0
2018-02-13 15:30:00,42.93,43.1,42.71,42.8,798864.0,40.7187,40.88,40.5101,40.5954,798864.0
2018-02-14 09:30:00,42.07,42.81,41.96,42.37,982047.0,39.903,40.6049,39.7987,40.1876,982047.0
2018-02-14 10:00:00,42.39,43.43,42.29,43.22,842858.0,40.2066,41.193,40.1117,40.9938,842858.0
2018-02-14 10:30:00,43.24,43.55,42.98,43.27,504770.0,41.0128,41.3068,40.7662,41.0412,504770.0
2018-02-14 11:00:00,43.28,43.54,43.07,43.45,395913.0,41.0507,41.2973,40.8515,41.212,395913.0
2018-02-14 11:30:00,43.46,43.67,43.2,43.24,442431.0,41.2214,41.4206,40.9748,41.0128,442431.0
2018-02-14 12:00:00,43.24,43.58,43.15,43.52,264624.0,41.0128,41.3353,40.9274,41.2783,264624.0
2018-02-14 12:30:00,43.51,43.87,43.46,43.82,259078.0,41.2689,41.6103,41.2214,41.5629,259078.0
2018-02-14 13:00:00,43.82,44.33,43.79,44.07,493569.0,41.5629,42.0466,41.5344,41.8,493569.0
2018-02-14 13:30:00,44.07,44.37,44.07,44.25,326905.0,41.8,42.0846,41.8,41.9707,326905.0
2018-02-14 14:00:00,44.24,44.44,44.01,44.05,378252.0,41.9613,42.151,41.7431,41.781,378252.0
2018-02-14 14:30:00,44.03,44.39,43.96,44.35,316395.0,41.7621,42.1035,41.6957,42.0656,316395.0
2018-02-14 15:00:00,44.35,44.7,44.35,44.48,481905.0,42.0656,42.3976,42.0656,42.1889,481905.0
2018-02-14 15:30:00,44.46,44.7,44.35,44.56,602318.0,42.1699,42.3976,42.0656,42.2648,602318.0
2018-02-15 09:30:00,45.48,45.53,45.02,45.42,1212877.0,43.1374,43.1848,42.7011,43.0805,1212877.0
2018-02-15 10:00:00,45.43,45.5,44.94,45.19,592856.0,43.09,43.1564,42.6252,42.8623,592856.0
2018-02-15 10:30:00,45.2,45.24,44.29,44.32,649686.0,42.8718,42.9098,42.0087,42.0371,649686.0
2018-02-15 11:00:00,44.3,44.99,44.1,44.97,892207.0,42.0182,42.6726,41.8285,42.6537,892207.0
2018-02-15 11:30:00,45.0,45.17,44.76,45.02,406652.0,42.6821,42.8434,42.4545,42.7011,406652.0
2018-02-15 12:00:00,45.09,45.21,44.89,45.15,198219.0,42.7675,42.8813,42.5778,42.8244,198219.0
2018-02-15 12:30:00,45.15,45.33,45.15,45.32,264974.0,42.8244,42.9951,42.8244,42.9856,264974.0
2018-02-15 13:00:00,45.35,45.69,45.35,45.41,423218.0,43.0141,43.3366,43.0141,43.071,423218.0
2018-02-15 13:30:00,45.39,45.62,45.26,45.55,285885.0,43.052,43.2702,42.9287,43.2038,285885.0
2018-02-15 14:00:00,45.55,45.79,45.52,45.78,249985.0,43.2038,43.4314,43.1753,43.4219,249985.0
2018-02-15 14:30:00,45.78,45.9,45.7,45.77,429346.0,43.4219,43.5358,43.3461,43.4125,429346.0
2018-02-15 15:00:00,45.79,46.07,45.78,45.88,655286.0,43.4314,43.697,43.4219,43.5168,655286.0
2018-02-15 15:30:00,45.87,46.19,45.62,46.19,848492.0,43.5073,43.8108,43.2702,43.8108,848492.0
2018-02-16 09:30:00,45.83,46.42,45.82,46.08,780339.0,43.4694,44.029,43.4599,43.7065,780339.0
2018-02-16 10:00:00,46.07,46.49,45.91,46.49,746501.0,43.697,44.0954,43.5452,44.0954,746501.0
2018-02-16 10:30:00,46.5,46.71,46.42,46.46,729001.0,44.1049,44.304,44.029,44.0669,729001.0
2018-02-16 11:00:00,46.46,46.94,46.46,46.72,420956.0,44.0669,44.5222,44.0669,44.3135,420956.0
2018-02-16 11:30:00,46.72,47.06,46.72,46.99,485924.0,44.3135,44.636,44.3135,44.5696,485924.0
2018-02-16 12:00:00,47.0,47.11,46.94,47.05,357190.0,44.5791,44.6834,44.5222,44.6265,357190.0
2018-02-16 12:30:00,47.07,47.38,46.7,46.97,720857.0,44.6455,44.9395,44.2946,44.5506,720857.0
2018-02-16 13:00:00,46.97,47.13,46.37,46.44,719121.0,44.5506,44.7024,43.9815,44.0479,719121.0
2018-02-16 13:30:00,46.46,46.87,46.14,46.54,578937.0,44.0669,44.4558,43.7634,44.1428,578937.0
2018-02-16 14:00:00,46.54,46.74,45.93,46.27,520668.0,44.1428,44.3325,43.5642,43.8867,520668.0
2018-02-16 14:30:00,46.28,46.61,46.12,46.61,497149.0,43.8962,44.2092,43.7444,44.2092,497149.0
2018-02-16 15:00:00,46.61,46.79,46.48,46.62,378772.0,44.2092,44.3799,44.0859,44.2187,378772.0
2018-02-16 15:30:00,46.61,46.73,46.19,46.22,635333.0,44.2092,44.323,43.8108,43.8393,635333.0
2018-02-20 09:30:00,45.69,46.24,45.66,45.78,660039.0,43.3366,43.8582,43.3081,43.4219,660039.0
2018-02-20 10:00:00,45.8,46.05,45.69,45.83,490552.0,43.4409,43.678,43.3366,43.4694,490552.0
2018-02-20 10:30:00,45.8,45.84,45.5,45.59,376852.0,43.4409,43.4788,43.1564,43.2417,376852.0
2018-02-20 11:00:00,45.6,46.29,45.55,46.27,334430.0,43.2512,43.9057,43.2038,43.8867,334430.0
2018-02-20 11:30:00,46.3,46.43,46.12,46.41,383296.0,43.9152,44.0385,43.7444,44.0195,383296.0
2018-02-20 12:00:00,46.41,46.5,46.3,46.34,286070.0,44.0195,44.1049,43.9152,43.9531,286070.0
2018-02-20 12:30:00,46.38,46.46,46.25,46.4,154344.0,43.991,44.0669,43.8677,44.01,154344.0
2018-02-20 13:00:00,46.37,46.41,45.89,45.96,384641.0,43.9815,44.0195,43.5263,43.5927,384641.0
2018-02-20 13:30:00,45.96,46.24,45.89,46.19,329219.0,43.5927,43.8582,43.5263,43.8108,329219.0
2018-02-20 14:00:00,46.2,46.23,45.72,45.79,460080.0,43.8203,43.8488,43.365,43.4314,460080.0
2018-02-20 14:30:00,45.78,46.01,45.52,45.53,404239.0,43.4219,43.6401,43.1753,43.1848,404239.0
2018-02-20 15:00:00,45.54,45.67,44.91,45.2,1132436.0,43.1943,43.3176,42.5968,42.8718,1132436.0
2018-02-20 15:30:00,45.21,45.61,45.08,45.37,897400.0,42.8813,43.2607,42.758,43.0331,897400.0
2018-02-21 09:30:00,45.6,46.18,45.46,45.98,556532.0,43.2512,43.8013,43.1184,43.6116,556532.0
2018-02-21 10:00:00,45.98,46.17,45.83,46.05,399328.0,43.6116,43.7919,43.4694,43.678,399328.0
2018-02-21 10:30:00,46.06,46.35,46.03,46.31,419793.0,43.6875,43.9626,43.6591,43.9246,419793.0
2018-02-21 11:00:00,46.3,46.35,46.08,46.35,265579.0,43.9152,43.9626,43.7065,43.9626,265579.0
2018-02-21 11:30:00,46.34,46.47,46.17,46.21,569963.0,43.9531,44.0764,43.7919,43.8298,569963.0
2018-02-21 12:00:00,46.21,46.26,45.95,46.03,350976.0,43.8298,43.8772,43.5832,43.6591,350976.0
2018-02-21 12:30:00,46.05,46.32,46.01,46.31,229456.0,43.678,43.9341,43.6401,43.9246,229456.0
2018-02-21 13:00:00,46.32,46.34,46.19,46.27,116728.0,43.9341,43.9531,43.8108,43.8867,116728.0
2018-02-21 13:30:00,46.3,46.39,46.14,46.29,177145.0,43.9152,44.0005,43.7634,43.9057,177145.0
2018-02-21 14:00:00,46.3,47.02,46.16,46.67,1076987.0,43.9152,44.5981,43.7824,44.2661,1076987.0
2018-02-21 14:30:00,46.66,46.82,46.09,46.29,838082.0,44.2566,44.4084,43.716,43.9057,838082.0
2018-02-21 15:00:00,46.31,46.32,45.35,45.82,1330795.0,43.9246,43.9341,43.0141,43.4599,1330795.0
2018-02-21 15:30:00,45.8,46.03,44.63,44.66,1393907.0,43.4409,43.6591,42.3312,42.3596,1393907.0
2018-02-22 09:30:00,45.22,45.76,45.0,45.2,996689.0,42.8908,43.403,42.6821,42.8718,996689.0
2018-02-22 10:00:00,45.26,45.58,45.04,45.48,401511.0,42.9287,43.2322,42.7201,43.1374,401511.0
2018-02-22 10:30:00,45.5,45.8,45.35,45.49,430702.0,43.1564,43.4409,43.0141,43.1469,430702.0
2018-02-22 11:00:00,45.52,45.99,45.48,45.92,437143.0,43.1753,43.6211,43.1374,43.5547,437143.0
2018-02-22 11:30:00,45.91,46.1,45.68,46.01,245192.0,43.5452,43.7255,43.3271,43.6401,245192.0
2018-02-22 12:00:00,46.02,46.14,45.88,45.88,173556.0,43.6496,43.7634,43.5168,43.5168,173556.0
2018-02-22 12:30:00,45.91,45.93,45.36,45.5,793200.0,43.5452,43.5642,43.0236,43.1564,793200.0
2018-02-22 13:00:00,45.49,45.7,45.2,45.41,584793.0,43.1469,43.3461,42.8718,43.071,584793.0
2018-02-22 13:30:00,45.42,45.44,44.92,45.23,492909.0,43.0805,43.0995,42.6062,42.9003,492909.0
2018-02-22 14:00:00,45.22,45.55,45.19,45.54,351600.0,42.8908,43.2038,42.8623,43.1943,351600.0
2018-02-22 14:30:00,45.54,45.6,44.74,44.79,453484.0,43.1943,43.2512,42.4355,42.4829,453484.0
2018-02-22 15:00:00,44.77,45.16,44.64,44.94,724517.0,42.464,42.8339,42.3407,42.6252,724517.0
2018-02-22 15:30:00,44.95,45.11,44.47,44.82,1240234.0,42.6347,42.7864,42.1794,42.5114,1240234.0
2018-02-23 09:30:00,45.57,45.77,45.35,45.56,451640.0,43.2228,43.4125,43.0141,43.2133,451640.0
2018-02-23 10:00:00,45.59,45.73,45.29,45.31,365091.0,43.2417,43.3745,42.9572,42.9761,365091.0
2018-02-23 10:30:00,45.34,45.72,45.27,45.59,264048.0,43.0046,43.365,42.9382,43.2417,264048.0
2018-02-23 11:00:00,45.61,45.85,45.58,45.78,489319.0,43.2607,43.4883,43.2322,43.4219,489319.0
2018-02-23 11:30:00,45.79,46.07,45.76,46.02,309290.0,43.4314,43.697,43.403,43.6496,309290.0
2018-02-23 12:00:00,46.02,46.1,45.8,45.8,293940.0,43.6496,43.7255,43.4409,43.4409,293940.0
2018-02-23 12:30:00,45.82,45.94,45.75,45.93,222147.0,43.4599,43.5737,43.3935,43.5642,222147.0
2018-02-23 13:00:00,45.9,45.9,45.7,45.87,350392.0,43.5358,43.5358,43.3461,43.5073,350392.0
2018-02-23 13:30:00,45.87,46.03,45.84,46.01,305801.0,43.5073,43.6591,43.4788,43.6401,305801.0
2018-02-23 14:00:00,46.01,46.09,45.81,46.03,265016.0,43.6401,43.716,43.4504,43.6591,265016.0
2018-02-23 14:30:00,46.03,46.45,45.94,46.39,416535.0,43.6591,44.0574,43.5737,44.0005,416535.0
2018-02-23 15:00:00,46.38,46.78,46.38,46.71,490538.0,43.991,44.3704,43.991,44.304,490538.0
2018-02-23 15:30:00,46.7,46.98,46.56,46.96,725897.0,44.2946,44.5601,44.1618,44.5412,725897.0
2018-02-26 09:30:00,47.6,48.01,47.49,47.78,800130.0,45.1482,45.5371,45.0439,45.3189,800130.0
2018-02-26 10:00:00,47.76,47.85,47.4,47.46,592970.0,45.3,45.3853,44.9585,45.0154,592970.0
2018-02-26 10:30:00,47.46,47.64,47.3,47.47,406123.0,45.0154,45.1861,44.8636,45.0249,406123.0
2018-02-26 11:00:00,47.48,47.92,47.38,47.9,417917.0,45.0344,45.4517,44.9395,45.4327,417917.0
2018-02-26 11:30:00,47.9,47.94,47.75,47.82,204858.0,45.4327,45.4707,45.2905,45.3569,204858.0
2018-02-26 12:00:00,47.81,48.13,47.81,48.1,395867.0,45.3474,45.6509,45.3474,45.6224,395867.0
2018-02-26 12:30:00,48.12,48.28,47.94,48.24,361203.0,45.6414,45.7932,45.4707,45.7552,361203.0
2018-02-26 13:00:00,48.25,48.34,48.19,48.34,214745.0,45.7647,45.8501,45.7078,45.8501,214745.0
2018-02-26 13:30:00,48.35,48.35,48.2,48.31,150141.0,45.8596,45.8596,45.7173,45.8216,150141.0
2018-02-26 14:00:00,48.32,48.45,48.2,48.31,210618.0,45.8311,45.9544,45.7173,45.8216,210618.0
2018-02-26 14:30:00,48.31,48.4,48.16,48.31,272328.0,45.8216,45.907,45.6793,45.8216,272328.0
2018-02-26 15:00:00,48.29,48.67,48.25,48.63,482349.0,45.8027,46.1631,45.7647,46.1251,482349.0
2018-02-26 15:30:00,48.63,48.69,48.34,48.61,737903.0,46.1251,46.182,45.8501,46.1062,737903.0
2018-02-27 09:30:00,48.72,48.89,48.47,48.53,558278.0,46.2105,46.3717,45.9734,46.0303,558278.0
2018-02-27 10:00:00,48.52,49.17,48.49,49.01,699929.0,46.0208,46.6373,45.9924,46.4856,699929.0
2018-02-27 10:30:00,49.01,49.05,47.94,48.15,582728.0,46.4856,46.5235,45.4707,45.6699,582728.0
2018-02-27 11:00:00,48.14,48.51,47.98,48.11,415366.0,45.6604,46.0113,45.5086,45.6319,415366.0
2018-02-27 11:30:00,48.13,48.37,47.78,47.8,466935.0,45.6509,45.8785,45.3189,45.3379,466935.0
2018-02-27 12:00:00,47.79,48.02,47.45,47.74,503339.0,45.3284,45.5466,45.0059,45.281,503339.0
2018-02-27 12:30:00,47.73,48.25,47.7,48.21,405468.0,45.2715,45.7647,45.243,45.7268,405468.0
2018-02-27 13:00:00,48.23,48.28,48.03,48.15,249250.0,45.7457,45.7932,45.556,45.6699,249250.0
2018-02-27 13:30:00,48.13,48.14,47.73,47.82,217919.0,45.6509,45.6604,45.2715,45.3569,217919.0
2018-02-27 14:00:00,47.84,47.9,47.44,47.68,593322.0,45.3758,45.4327,44.9964,45.2241,593322.0
2018-02-27 14:30:00,47.67,47.94,47.42,47.67,422996.0,45.2146,45.4707,44.9775,45.2146,422996.0
2018-02-27 15:00:00,47.65,47.73,47.14,47.37,635104.0,45.1956,45.2715,44.7119,44.93,635104.0
2018-02-27 15:30:00,47.4,47.52,46.79,46.79,810098.0,44.9585,45.0723,44.3799,44.3799,810098.0
2018-02-28 09:30:00,47.45,47.69,47.1,47.69,569159.0,45.0059,45.2336,44.6739,45.2336,569159.0
2018-02-28 10:00:00,47.72,47.72,47.37,47.61,248027.0,45.262,45.262,44.93,45.1577,248027.0
2018-02-28 10:30:00,47.64,47.67,46.8,47.0,450492.0,45.1861,45.2146,44.3894,44.5791,450492.0
2018-02-28 11:00:00,47.02,47.08,46.61,47.02,606777.0,44.5981,44.655,44.2092,44.5981,606777.0
2018-02-28 11:30:00,47.0,47.05,46.48,46.89,300685.0,44.5791,44.6265,44.0859,44.4748,300685.0
2018-02-28 12:00:00,46.9,47.04,46.75,46.82,658469.0,44.4842,44.617,44.342,44.4084,658469.0
2018-02-28 12:30:00,46.78,47.32,46.71,47.19,469672.0,44.3704,44.8826,44.304,44.7593,469672.0
2018-02-28 13:00:00,47.15,47.28,47.0,47.21,361779.0,44.7214,44.8447,44.5791,44.7783,361779.0
2018-02-28 13:30:00,47.22,47.4,46.98,47.4,289649.0,44.7878,44.9585,44.5601,44.9585,289649.0
2018-02-28 14:00:00,47.39,47.54,47.32,47.33,317209.0,44.949,45.0913,44.8826,44.8921,317209.0
2018-02-28 14:30:00,47.31,47.32,46.46,46.48,936684.0,44.8731,44.8826,44.0669,44.0859,936684.0
2018-02-28 15:00:00,46.53,46.61,45.93,46.16,1210643.0,44.1333,44.2092,43.5642,43.7824,1210643.0
2018-02-28 15:30:00,46.18,46.37,45.21,45.21,951165.0,43.8013,43.9815,42.8813,42.8813,951165.0
2018-03-01 09:30:00,45.28,45.57,44.53,44.67,1055278.0,42.9477,43.2228,42.2363,42.3691,1055278.0
2018-03-01 10:00:00,44.62,45.54,44.5,45.54,777998.0,42.3217,43.1943,42.2079,43.1943,777998.0
2018-03-01 10:30:00,45.52,46.11,44.98,45.07,700510.0,43.1753,43.7349,42.6631,42.7485,700510.0
2018-03-01 11:00:00,45.07,45.48,44.88,45.03,493521.0,42.7485,43.1374,42.5683,42.7106,493521.0
2018-03-01 11:30:00,45.03,45.65,44.95,45.42,517581.0,42.7106,43.2986,42.6347,43.0805,517581.0
2018-03-01 12:00:00,45.42,45.46,44.55,44.73,545710.0,43.0805,43.1184,42.2553,42.426,545710.0
2018-03-01 12:30:00,44.71,44.88,44.36,44.49,487503.0,42.4071,42.5683,42.0751,42.1984,487503.0
2018-03-01 13:00:00,44.48,44.48,43.6,44.08,1167230.0,42.1889,42.1889,41.3542,41.8095,1167230.0
2018-03-01 13:30:00,44.05,44.15,43.15,43.19,807857.0,41.781,41.8759,40.9274,40.9653,807857.0
2018-03-01 14:00:00,43.18,43.27,42.52,43.23,969826.0,40.9559,41.0412,40.3299,41.0033,969826.0
2018-03-01 14:30:00,43.23,43.33,42.75,43.11,633926.0,41.0033,41.0981,40.548,40.8895,633926.0
2018-03-01 15:00:00,43.11,44.01,42.78,43.7,1001235.0,40.8895,41.7431,40.5765,41.4491,1001235.0
2018-03-01 15:30:00,43.72,43.88,42.95,43.36,1123785.0,41.468,41.6198,40.7377,41.1266,1123785.0
2018-03-02 09:30:00,42.43,42.78,41.94,42.33,1216485.0,40.2445,40.5765,39.7797,40.1496,1216485.0
2018-03-02 10:00:00,42.32,42.58,42.01,42.28,450837.0,40.1402,40.3868,39.8461,40.1022,450837.0
2018-03-02 10:30:00,42.25,42.93,42.19,42.52,676094.0,40.0738,40.7187,40.0169,40.3299,676094.0
2018-03-02 11:00:00,42.5,42.92,42.25,42.83,519297.0,40.3109,40.7093,40.0738,40.6239,519297.0
2018-03-02 11:30:00,42.86,43.43,42.58,43.42,630035.0,40.6523,41.193,40.3868,41.1835,630035.0
2018-03-02 12:00:00,43.42,43.52,43.06,43.49,518307.0,41.1835,41.2783,40.842,41.2499,518307.0
2018-03-02 12:30:00,43.5,43.82,43.22,43.75,589249.0,41.2594,41.5629,40.9938,41.4965,589249.0
2018-03-02 13:00:00,43.68,43.72,43.08,43.08,353523.0,41.4301,41.468,40.861,40.861,353523.0
2018-03-02 13:30:00,43.07,43.34,42.78,43.12,486942.0,40.8515,41.1076,40.5765,40.899,486942.0
2018-03-02 14:00:00,43.11,43.62,43.1,43.35,499667.0,40.8895,41.3732,40.88,41.1171,499667.0
2018-03-02 14:30:00,43.37,43.71,43.16,43.37,387093.0,41.1361,41.4586,40.9369,41.1361,387093.0
2018-03-02 15:00:00,43.37,43.58,43.05,43.51,467342.0,41.1361,41.3353,40.8326,41.2689,467342.0
2018-03-02 15:30:00,43.5,44.33,43.48,44.05,1400482.0,41.2594,42.0466,41.2404,41.781,1400482.0
2018-03-05 09:30:00,43.36,43.78,43.32,43.5,644583.0,41.1266,41.525,41.0887,41.2594,644583.0
2018-03-05 10:00:00,43.54,43.69,43.29,43.69,461041.0,41.2973,41.4396,41.0602,41.4396,461041.0
2018-03-05 10:30:00,43.7,44.33,43.59,44.29,561922.0,41.4491,42.0466,41.3447,42.0087,561922.0
2018-03-05 11:00:00,44.31,44.97,44.25,44.85,904074.0,42.0277,42.6537,41.9707,42.5398,904074.0
2018-03-05 11:30:00,44.85,45.22,44.81,45.09,717699.0,42.5398,42.8908,42.5019,42.7675,717699.0
2018-03-05 12:00:00,45.08,45.31,44.88,45.06,618063.0,42.758,42.9761,42.5683,42.739,618063.0
2018-03-05 12:30:00,45.07,45.34,44.92,45.33,303640.0,42.7485,43.0046,42.6062,42.9951,303640.0
2018-03-05 13:00:00,45.34,45.55,45.31,45.32,417125.0,43.0046,43.2038,42.9761,42.9856,417125.0
2018-03-05 13:30:00,45.32,45.41,45.11,45.34,332856.0,42.9856,43.071,42.7864,43.0046,332856.0
2018-03-05 14:00:00,45.35,45.42,44.94,45.21,361650.0,43.0141,43.0805,42.6252,42.8813,361650.0
2018-03-05 14:30:00,45.2,45.7,45.17,45.7,549279.0,42.8718,43.3461,42.8434,43.3461,549279.0
2018-03-05 15:00:00,45.69,45.85,45.49,45.54,1070680.0,43.3366,43.4883,43.1469,43.1943,1070680.0
2018-03-05 15:30:00,45.53,45.86,45.46,45.54,788248.0,43.1848,43.4978,43.1184,43.1943,788248.0
2018-03-06 09:30:00,46.09,46.11,45.5,45.8,778435.0,43.716,43.7349,43.1564,43.4409,778435.0
2018-03-06 10:00:00,45.78,45.89,45.39,45.86,461916.0,43.4219,43.5263,43.052,43.4978,461916.0
2018-03-06 10:30:00,45.83,45.95,45.16,45.25,500966.0,43.4694,43.5832,42.8339,42.9192,500966.0
2018-03-06 11:00:00,45.24,45.54,45.09,45.21,413743.0,42.9098,43.1943,42.7675,42.8813,413743.0
2018-03-06 11:30:00,45.23,45.52,45.04,45.51,267260.0,42.9003,43.1753,42.7201,43.1658,267260.0
2018-03-06 12:00:00,45.5,45.53,45.25,45.27,201064.0,43.1564,43.1848,42.9192,42.9382,201064.0
2018-03-06 12:30:00,45.28,45.91,45.23,45.91,297610.0,42.9477,43.5452,42.9003,43.5452,297610.0
2018-03-06 13:00:00,45.91,46.03,45.83,45.94,379696.0,43.5452,43.6591,43.4694,43.5737,379696.0
2018-03-06 13:30:00,45.92,46.01,45.56,45.66,267024.0,43.5547,43.6401,43.2133,43.3081,267024.0
2018-03-06 14:00:00,45.66,45.76,45.54,45.63,117307.0,43.3081,43.403,43.1943,43.2797,117307.0
2018-03-06 14:30:00,45.63,46.05,45.63,45.9,201322.0,43.2797,43.678,43.2797,43.5358,201322.0
2018-03-06 15:00:00,45.91,45.96,45.61,45.85,205016.0,43.5452,43.5927,43.2607,43.4883,205016.0
2018-03-06 15:30:00,45.83,45.97,45.64,45.89,471178.0,43.4694,43.6022,43.2892,43.5263,471178.0
2018-03-07 09:30:00,44.63,45.36,44.53,45.0,1134511.0,42.3312,43.0236,42.2363,42.6821,1134511.0
2018-03-07 10:00:00,44.97,45.46,44.95,45.39,729477.0,42.6537,43.1184,42.6347,43.052,729477.0
2018-03-07 10:30:00,45.41,45.7,45.29,45.63,433127.0,43.071,43.3461,42.9572,43.2797,433127.0
2018-03-07 11:00:00,45.61,45.64,45.11,45.29,442855.0,43.2607,43.2892,42.7864,42.9572,442855.0
2018-03-07 11:30:00,45.3,45.48,44.88,44.9,289716.0,42.9667,43.1374,42.5683,42.5873,289716.0
2018-03-07 12:00:00,44.9,44.98,44.56,44.8,822751.0,42.5873,42.6631,42.2648,42.4924,822751.0
2018-03-07 12:30:00,44.8,45.04,44.72,44.99,358418.0,42.4924,42.7201,42.4165,42.6726,358418.0
2018-03-07 13:00:00,44.95,45.15,44.58,45.15,517923.0,42.6347,42.8244,42.2837,42.8244,517923.0
2018-03-07 13:30:00,45.15,45.24,45.01,45.15,203040.0,42.8244,42.9098,42.6916,42.8244,203040.0
2018-03-07 14:00:00,45.12,45.43,45.0,45.22,622180.0,42.7959,43.09,42.6821,42.8908,622180.0
2018-03-07 14:30:00,45.22,45.56,45.21,45.35,399591.0,42.8908,43.2133,42.8813,43.0141,399591.0
2018-03-07 15:00:00,45.35,45.81,45.32,45.74,538758.0,43.0141,43.4504,42.9856,43.384,538758.0
2018-03-07 15:30:00,45.75,46.05,45.74,45.87,599629.0,43.3935,43.678,43.384,43.5073,599629.0
2018-03-08 09:30:00,46.22,46.42,46.06,46.11,478323.0,43.8393,44.029,43.6875,43.7349,478323.0
2018-03-08 10:00:00,46.09,46.26,45.9,46.03,416347.0,43.716,43.8772,43.5358,43.6591,416347.0
2018-03-08 10:30:00,46.03,46.11,45.81,46.02,293385.0,43.6591,43.7349,43.4504,43.6496,293385.0
2018-03-08 11:00:00,46.01,46.33,45.93,46.13,207193.0,43.6401,43.9436,43.5642,43.7539,207193.0
2018-03-08 11:30:00,46.11,46.13,45.87,46.07,267602.0,43.7349,43.7539,43.5073,43.697,267602.0
2018-03-08 12:00:00,46.06,46.12,45.69,45.96,198134.0,43.6875,43.7444,43.3366,43.5927,198134.0
2018-03-08 12:30:00,45.96,46.06,45.79,45.94,169387.0,43.5927,43.6875,43.4314,43.5737,169387.0
2018-03-08 13:00:00,45.94,46.09,45.69,45.81,229568.0,43.5737,43.716,43.3366,43.4504,229568.0
2018-03-08 13:30:00,45.81,45.96,45.65,45.91,233772.0,43.4504,43.5927,43.2986,43.5452,233772.0
2018-03-08 14:00:00,45.91,45.98,45.72,45.97,206759.0,43.5452,43.6116,43.365,43.6022,206759.0
2018-03-08 14:30:00,45.96,46.29,45.85,46.28,250054.0,43.5927,43.9057,43.4883,43.8962,250054.0
2018-03-08 15:00:00,46.28,46.57,46.27,46.41,836155.0,43.8962,44.1712,43.8867,44.0195,836155.0
2018-03-08 15:30:00,46.42,46.52,45.93,46.49,655064.0,44.029,44.1238,43.5642,44.0954,655064.0
2018-03-09 09:30:00,47.27,47.47,47.11,47.4,623318.0,44.8352,45.0249,44.6834,44.9585,623318.0
2018-03-09 10:00:00,47.44,47.76,47.33,47.67,411315.0,44.9964,45.3,44.8921,45.2146,411315.0
2018-03-09 10:30:00,47.68,48.04,47.62,47.85,426626.0,45.2241,45.5655,45.1672,45.3853,426626.0
2018-03-09 11:00:00,47.85,48.03,47.79,48.01,376588.0,45.3853,45.556,45.3284,45.5371,376588.0
2018-03-09 11:30:00,48.02,48.06,47.92,48.01,181457.0,45.5466,45.5845,45.4517,45.5371,181457.0
2018-03-09 12:00:00,48.04,48.32,48.03,48.19,276160.0,45.5655,45.8311,45.556,45.7078,276160.0
2018-03-09 12:30:00,48.19,48.37,48.16,48.19,228636.0,45.7078,45.8785,45.6793,45.7078,228636.0
2018-03-09 13:00:00,48.2,48.45,48.19,48.39,191877.0,45.7173,45.9544,45.7078,45.8975,191877.0
2018-03-09 13:30:00,48.4,48.48,48.33,48.44,143444.0,45.907,45.9829,45.8406,45.9449,143444.0
2018-03-09 14:00:00,48.45,48.6,48.33,48.42,301376.0,45.9544,46.0967,45.8406,45.926,301376.0
2018-03-09 14:30:00,48.44,48.58,48.42,48.55,306547.0,45.9449,46.0777,45.926,46.0493,306547.0
2018-03-09 15:00:00,48.56,48.63,48.45,48.57,319796.0,46.0587,46.1251,45.9544,46.0682,319796.0
2018-03-09 15:30:00,48.57,48.92,48.53,48.89,1603083.0,46.0682,46.4002,46.0303,46.3717,1603083.0
2018-03-12 09:30:00,49.1,49.46,48.99,49.28,527346.0,46.5709,46.9124,46.4666,46.7417,527346.0
2018-03-12 10:00:00,49.26,49.31,49.1,49.19,583759.0,46.7227,46.7701,46.5709,46.6563,583759.0
2018-03-12 10:30:00,49.18,49.19,48.75,48.77,427503.0,46.6468,46.6563,46.239,46.2579,427503.0
2018-03-12 11:00:00,48.76,48.91,48.5,48.56,414808.0,46.2484,46.3907,46.0018,46.0587,414808.0
2018-03-12 11:30:00,48.56,48.91,48.53,48.81,348244.0,46.0587,46.3907,46.0303,46.2959,348244.0
2018-03-12 12:00:00,48.83,49.01,48.83,48.93,206334.0,46.3148,46.4856,46.3148,46.4097,206334.0
2018-03-12 12:30:00,48.92,48.98,48.7,48.81,236195.0,46.4002,46.4571,46.1915,46.2959,236195.0
2018-03-12 13:00:00,48.81,48.95,48.81,48.87,169673.0,46.2959,46.4287,46.2959,46.3528,169673.0
2018-03-12 13:30:00,48.88,49.05,48.81,48.82,256622.0,46.3623,46.5235,46.2959,46.3054,256622.0
2018-03-12 14:00:00,48.83,48.97,48.61,48.69,243046.0,46.3148,46.4476,46.1062,46.182,243046.0
2018-03-12 14:30:00,48.7,48.76,48.53,48.62,183394.0,46.1915,46.2484,46.0303,46.1157,183394.0
2018-03-12 15:00:00,48.62,48.9,48.61,48.87,189304.0,46.1157,46.3812,46.1062,46.3528,189304.0
2018-03-12 15:30:00,48.86,49.19,48.73,48.74,606807.0,46.3433,46.6563,46.22,46.2295,606807.0
2018-03-13 09:30:00,49.41,49.72,49.27,49.46,601272.0,46.865,47.159,46.7322,46.9124,601272.0
2018-03-13 10:00:00,49.46,49.56,49.27,49.37,799499.0,46.9124,47.0072,46.7322,46.827,799499.0
2018-03-13 10:30:00,49.37,49.38,48.98,49.0,383526.0,46.827,46.8365,46.4571,46.4761,383526.0
2018-03-13 11:00:00,49.01,49.02,48.54,48.66,583655.0,46.4856,46.4951,46.0398,46.1536,583655.0
2018-03-13 11:30:00,48.68,48.78,48.45,48.56,519366.0,46.1726,46.2674,45.9544,46.0587,519366.0
2018-03-13 12:00:00,48.56,48.61,47.99,48.29,713119.0,46.0587,46.1062,45.5181,45.8027,713119.0
2018-03-13 12:30:00,48.3,48.64,48.29,48.54,428319.0,45.8121,46.1346,45.8027,46.0398,428319.0
2018-03-13 13:00:00,48.55,48.71,48.49,48.58,253704.0,46.0493,46.201,45.9924,46.0777,253704.0
2018-03-13 13:30:00,48.57,48.69,48.21,48.25,269434.0,46.0682,46.182,45.7268,45.7647,269434.0
2018-03-13 14:00:00,48.23,48.38,48.04,48.11,342781.0,45.7457,45.888,45.5655,45.6319,342781.0
2018-03-13 14:30:00,48.14,48.4,47.87,48.02,508783.0,45.6604,45.907,45.4043,45.5466,508783.0
2018-03-13 15:00:00,48.02,48.16,47.57,47.64,495357.0,45.5466,45.6793,45.1197,45.1861,495357.0
2018-03-13 15:30:00,47.64,47.87,47.4,47.75,741302.0,45.1861,45.4043,44.9585,45.2905,741302.0
2018-03-14 09:30:00,48.32,48.42,47.84,48.01,614734.0,45.8311,45.926,45.3758,45.5371,614734.0
2018-03-14 10:00:00,48.05,48.19,47.59,47.77,344191.0,45.575,45.7078,45.1387,45.3094,344191.0
2018-03-14 10:30:00,47.76,47.94,47.65,47.77,174757.0,45.3,45.4707,45.1956,45.3094,174757.0
2018-03-14 11:00:00,47.78,47.84,47.36,47.59,170504.0,45.3189,45.3758,44.9206,45.1387,170504.0
2018-03-14 11:30:00,47.6,47.65,46.86,47.0,684030.0,45.1482,45.1956,44.4463,44.5791,684030.0
2018-03-14 12:00:00,47.02,47.19,46.79,47.07,285523.0,44.5981,44.7593,44.3799,44.6455,285523.0
2018-03-14 12:30:00,47.1,47.37,47.02,47.1,281857.0,44.6739,44.93,44.5981,44.6739,281857.0
2018-03-14 13:00:00,47.08,47.11,46.8,46.95,221017.0,44.655,44.6834,44.3894,44.5317,221017.0
2018-03-14 13:30:00,46.99,47.68,46.98,47.52,347678.0,44.5696,45.2241,44.5601,45.0723,347678.0
2018-03-14 14:00:00,47.51,47.58,47.22,47.33,141776.0,45.0628,45.1292,44.7878,44.8921,141776.0
2018-03-14 14:30:00,47.32,47.43,46.73,47.15,251934.0,44.8826,44.987,44.323,44.7214,251934.0
2018-03-14 15:00:00,47.17,47.18,46.75,46.85,153358.0,44.7403,44.7498,44.342,44.4368,153358.0
2018-03-14 15:30:00,46.9,47.03,46.69,47.0,396929.0,44.4842,44.6076,44.2851,44.5791,396929.0
2018-03-15 09:30:00,47.34,47.34,46.87,47.0,377725.0,44.9016,44.9016,44.4558,44.5791,377725.0
2018-03-15 10:00:00,47.0,47.33,46.98,47.22,465442.0,44.5791,44.8921,44.5601,44.7878,465442.0
2018-03-15 10:30:00,47.22,47.33,47.02,47.23,319907.0,44.7878,44.8921,44.5981,44.7973,319907.0
2018-03-15 11:00:00,47.24,47.7,47.22,47.58,508143.0,44.8067,45.243,44.7878,45.1292,508143.0
2018-03-15 11:30:00,47.59,47.62,47.12,47.29,396625.0,45.1387,45.1672,44.6929,44.8542,396625.0
2018-03-15 12:00:00,47.29,47.42,47.22,47.24,287788.0,44.8542,44.9775,44.7878,44.8067,287788.0
2018-03-15 12:30:00,47.24,47.3,47.1,47.18,176731.0,44.8067,44.8636,44.6739,44.7498,176731.0
2018-03-15 13:00:00,47.15,47.26,47.01,47.17,177715.0,44.7214,44.8257,44.5886,44.7403,177715.0
2018-03-15 13:30:00,47.14,47.21,46.63,46.63,347169.0,44.7119,44.7783,44.2282,44.2282,347169.0
2018-03-15 14:00:00,46.64,46.91,46.57,46.73,237870.0,44.2376,44.4937,44.1712,44.323,237870.0
2018-03-15 14:30:00,46.72,46.89,46.62,46.89,179195.0,44.3135,44.4748,44.2187,44.4748,179195.0
2018-03-15 15:00:00,46.89,47.01,46.71,47.01,183822.0,44.4748,44.5886,44.304,44.5886,183822.0
2018-03-15 15:30:00,47.02,47.06,46.87,46.87,272914.0,44.5981,44.636,44.4558,44.4558,272914.0
2018-03-16 09:30:00,47.11,47.45,47.11,47.3,382847.0,44.6834,45.0059,44.6834,44.8636,382847.0
2018-03-16 10:00:00,47.32,47.48,47.18,47.44,337030.0,44.8826,45.0344,44.7498,44.9964,337030.0
2018-03-16 10:30:00,47.43,47.53,47.35,47.47,396991.0,44.987,45.0818,44.9111,45.0249,396991.0
2018-03-16 11:00:00,47.46,47.51,47.32,47.48,270798.0,45.0154,45.0628,44.8826,45.0344,270798.0
2018-03-16 11:30:00,47.49,47.6,47.18,47.2,305946.0,45.0439,45.1482,44.7498,44.7688,305946.0
2018-03-16 12:00:00,47.21,47.34,47.16,47.28,173380.0,44.7783,44.9016,44.7309,44.8447,173380.0
2018-03-16 12:30:00,47.28,47.46,47.21,47.4,374200.0,44.8447,45.0154,44.7783,44.9585,374200.0
2018-03-16 13:00:00,47.39,47.45,47.1,47.15,203438.0,44.949,45.0059,44.6739,44.7214,203438.0
2018-03-16 13:30:00,47.14,47.24,47.01,47.07,154934.0,44.7119,44.8067,44.5886,44.6455,154934.0
2018-03-16 14:00:00,47.09,47.16,46.96,47.14,161706.0,44.6645,44.7309,44.5412,44.7119,161706.0
2018-03-16 14:30:00,47.14,47.23,47.07,47.2,210788.0,44.7119,44.7973,44.6455,44.7688,210788.0
2018-03-16 15:00:00,47.19,47.28,47.09,47.25,137172.0,44.7593,44.8447,44.6645,44.8162,137172.0
2018-03-16 15:30:00,47.25,47.38,46.98,46.99,515163.0,44.8162,44.9395,44.5601,44.5696,515163.0
2018-03-19 09:30:00,46.54,46.54,45.95,46.18,651326.0,44.1428,44.1428,43.5832,43.8013,651326.0
2018-03-19 10:00:00,46.17,46.2,45.86,46.11,473250.0,43.7919,43.8203,43.4978,43.7349,473250.0
2018-03-19 10:30:00,46.1,46.18,45.54,45.63,433189.0,43.7255,43.8013,43.1943,43.2797,433189.0
2018-03-19 11:00:00,45.61,45.72,45.37,45.54,465341.0,43.2607,43.365,43.0331,43.1943,465341.0
2018-03-19 11:30:00,45.55,45.55,44.89,45.0,556670.0,43.2038,43.2038,42.5778,42.6821,556670.0
2018-03-19 12:00:00,45.01,45.14,44.79,45.06,332089.0,42.6916,42.8149,42.4829,42.739,332089.0
2018-03-19 12:30:00,45.08,45.12,44.64,44.88,446703.0,42.758,42.7959,42.3407,42.5683,446703.0
2018-03-19 13:00:00,44.87,44.9,44.2,44.37,377010.0,42.5588,42.5873,41.9233,42.0846,377010.0
2018-03-19 13:30:00,44.36,44.75,44.3,44.73,338485.0,42.0751,42.445,42.0182,42.426,338485.0
2018-03-19 14:00:00,44.71,44.88,44.43,44.59,332229.0,42.4071,42.5683,42.1415,42.2932,332229.0
2018-03-19 14:30:00,44.58,44.7,44.1,44.58,565972.0,42.2837,42.3976,41.8285,42.2837,565972.0
2018-03-19 15:00:00,44.57,44.9,44.34,44.63,438897.0,42.2743,42.5873,42.0561,42.3312,438897.0
2018-03-19 15:30:00,44.63,45.2,44.48,45.09,678445.0,42.3312,42.8718,42.1889,42.7675,678445.0
2018-03-20 09:30:00,45.25,45.63,45.23,45.26,563581.0,42.9192,43.2797,42.9003,42.9287,563581.0
2018-03-20 10:00:00,45.29,45.48,45.06,45.47,243894.0,42.9572,43.1374,42.739,43.1279,243894.0
2018-03-20 10:30:00,45.46,45.62,45.23,45.41,250850.0,43.1184,43.2702,42.9003,43.071,250850.0
2018-03-20 11:00:00,45.44,45.49,45.18,45.36,135331.0,43.0995,43.1469,42.8528,43.0236,135331.0
2018-03-20 11:30:00,45.37,45.38,44.92,45.12,242705.0,43.0331,43.0425,42.6062,42.7959,242705.0
2018-03-20 12:00:00,45.13,45.4,45.05,45.32,201513.0,42.8054,43.0615,42.7295,42.9856,201513.0
2018-03-20 12:30:00,45.3,45.4,45.14,45.18,139772.0,42.9667,43.0615,42.8149,42.8528,139772.0
2018-03-20 13:00:00,45.19,45.27,45.03,45.08,105392.0,42.8623,42.9382,42.7106,42.758,105392.0
2018-03-20 13:30:00,45.08,45.13,44.93,44.99,120209.0,42.758,42.8054,42.6157,42.6726,120209.0
2018-03-20 14:00:00,44.99,45.28,44.9,45.27,97718.0,42.6726,42.9477,42.5873,42.9382,97718.0
2018-03-20 14:30:00,45.27,45.48,45.23,45.41,192939.0,42.9382,43.1374,42.9003,43.071,192939.0
2018-03-20 15:00:00,45.42,45.59,45.34,45.38,297595.0,43.0805,43.2417,43.0046,43.0425,297595.0
2018-03-20 15:30:00,45.4,45.44,45.19,45.28,315815.0,43.0615,43.0995,42.8623,42.9477,315815.0
2018-03-21 09:30:00,45.25,45.31,45.03,45.11,257327.0,42.9192,42.9761,42.7106,42.7864,257327.0
2018-03-21 10:00:00,45.11,45.35,45.11,45.21,158554.0,42.7864,43.0141,42.7864,42.8813,158554.0
2018-03-21 10:30:00,45.2,45.41,45.07,45.31,197637.0,42.8718,43.071,42.7485,42.9761,197637.0
2018-03-21 11:00:00,45.3,45.44,45.24,45.42,92157.0,42.9667,43.0995,42.9098,43.0805,92157.0
2018-03-21 11:30:00,45.43,45.94,45.43,45.83,275271.0,43.09,43.5737,43.09,43.4694,275271.0
2018-03-21 12:00:00,45.81,45.9,45.74,45.86,137782.0,43.4504,43.5358,43.384,43.4978,137782.0
2018-03-21 12:30:00,45.85,45.94,45.8,45.9,143846.0,43.4883,43.5737,43.4409,43.5358,143846.0
2018-03-21 13:00:00,45.91,45.92,45.62,45.69,219604.0,43.5452,43.5547,43.2702,43.3366,219604.0
2018-03-21 13:30:00,45.68,45.87,45.56,45.76,169665.0,43.3271,43.5073,43.2133,43.403,169665.0
2018-03-21 14:00:00,45.82,46.44,45.47,45.81,896851.0,43.4599,44.0479,43.1279,43.4504,896851.0
2018-03-21 14:30:00,45.84,45.89,44.89,45.24,644471.0,43.4788,43.5263,42.5778,42.9098,644471.0
2018-03-21 15:00:00,45.23,45.93,45.2,45.48,593806.0,42.9003,43.5642,42.8718,43.1374,593806.0
2018-03-21 15:30:00,45.48,45.73,45.04,45.06,551646.0,43.1374,43.3745,42.7201,42.739,551646.0
2018-03-22 09:30:00,43.75,44.01,43.39,43.65,812497.0,41.4965,41.7431,41.155,41.4017,812497.0
2018-03-22 10:00:00,43.65,44.25,43.55,43.85,848820.0,41.4017,41.9707,41.3068,41.5914,848820.0
2018-03-22 10:30:00,43.85,43.85,42.97,43.16,849743.0,41.5914,41.5914,40.7567,40.9369,849743.0
2018-03-22 11:00:00,43.17,43.35,42.84,42.97,618992.0,40.9464,41.1171,40.6334,40.7567,618992.0
2018-03-22 11:30:00,42.98,43.07,42.52,42.73,868623.0,40.7662,40.8515,40.3299,40.529,868623.0
2018-03-22 12:00:00,42.73,43.58,42.55,43.53,1024186.0,40.529,41.3353,40.3583,41.2878,1024186.0
2018-03-22 12:30:00,43.54,43.69,43.19,43.26,877387.0,41.2973,41.4396,40.9653,41.0317,877387.0
2018-03-22 13:00:00,43.25,43.75,42.9,43.73,534235.0,41.0223,41.4965,40.6903,41.4775,534235.0
2018-03-22 13:30:00,43.75,43.92,43.57,43.7,446727.0,41.4965,41.6577,41.3258,41.4491,446727.0
2018-03-22 14:00:00,43.7,43.78,42.97,42.98,435145.0,41.4491,41.525,40.7567,40.7662,435145.0
2018-03-22 14:30:00,42.96,43.24,42.68,42.75,417972.0,40.7472,41.0128,40.4816,40.548,417972.0
2018-03-22 15:00:00,42.75,43.04,42.27,42.4,561971.0,40.548,40.8231,40.0927,40.216,561971.0
2018-03-22 15:30:00,42.39,42.43,41.49,41.66,1129611.0,40.2066,40.2445,39.3529,39.5142,1129611.0
2018-03-23 09:30:00,41.92,42.28,41.43,41.75,1048795.0,39.7608,40.1022,39.296,39.5995,1048795.0
2018-03-23 10:00:00,41.79,42.07,41.48,41.79,563721.0,39.6375,39.903,39.3434,39.6375,563721.0
2018-03-23 10:30:00,41.82,42.06,41.68,42.02,647190.0,39.6659,39.8936,39.5331,39.8556,647190.0
2018-03-23 11:00:00,42.02,42.13,41.52,41.55,407302.0,39.8556,39.9599,39.3814,39.4098,407302.0
2018-03-23 11:30:00,41.53,41.63,40.72,40.75,815348.0,39.3909,39.4857,38.6226,38.651,815348.0
2018-03-23 12:00:00,40.73,41.37,40.71,41.32,691957.0,38.6321,39.2391,38.6131,39.1917,691957.0
2018-03-23 12:30:00,41.32,41.34,40.78,40.88,444522.0,39.1917,39.2106,38.6795,38.7743,444522.0
2018-03-23 13:00:00,40.85,41.53,40.75,41.41,618654.0,38.7459,39.3909,38.651,39.277,618654.0
2018-03-23 13:30:00,41.44,41.83,41.17,41.7,370779.0,39.3055,39.6754,39.0494,39.5521,370779.0
2018-03-23 14:00:00,41.73,41.85,40.88,41.04,430515.0,39.5805,39.6944,38.7743,38.9261,430515.0
2018-03-23 14:30:00,41.04,41.11,39.94,39.99,517106.0,38.9261,38.9925,37.8827,37.9302,517106.0
2018-03-23 15:00:00,39.99,40.22,39.59,39.84,1412718.0,37.9302,38.1483,37.5508,37.7879,1412718.0
2018-03-23 15:30:00,39.8,39.8,38.86,38.96,1739494.0,37.75,37.75,36.8584,36.9532,1739494.0
2018-03-26 09:30:00,40.83,41.29,40.8,41.03,1002926.0,38.7269,39.1632,38.6985,38.9166,1002926.0
2018-03-26 10:00:00,41.02,41.17,40.48,40.5,488316.0,38.9071,39.0494,38.3949,38.4139,488316.0
2018-03-26 10:30:00,40.5,40.64,40.21,40.32,683584.0,38.4139,38.5467,38.1388,38.2432,683584.0
2018-03-26 11:00:00,40.32,40.45,39.58,39.93,947527.0,38.2432,38.3665,37.5413,37.8733,947527.0
2018-03-26 11:30:00,39.93,40.44,39.82,40.3,501318.0,37.8733,38.357,37.7689,38.2242,501318.0
2018-03-26 12:00:00,40.3,40.77,40.09,40.62,525093.0,38.2242,38.67,38.025,38.5277,525093.0
2018-03-26 12:30:00,40.62,40.91,40.4,40.48,432113.0,38.5277,38.8028,38.3191,38.3949,432113.0
2018-03-26 13:00:00,40.47,41.01,40.46,40.75,431150.0,38.3854,38.8976,38.376,38.651,431150.0
2018-03-26 13:30:00,40.75,40.9,40.54,40.75,365348.0,38.651,38.7933,38.4518,38.651,365348.0
2018-03-26 14:00:00,40.77,41.44,40.74,41.43,711579.0,38.67,39.3055,38.6415,39.296,711579.0
2018-03-26 14:30:00,41.43,41.68,41.29,41.47,663609.0,39.296,39.5331,39.1632,39.3339,663609.0
2018-03-26 15:00:00,41.47,41.92,41.45,41.9,457401.0,39.3339,39.7608,39.315,39.7418,457401.0
2018-03-26 15:30:00,41.91,42.32,41.85,42.19,1263603.0,39.7513,40.1402,39.6944,40.0169,1263603.0
2018-03-27 09:30:00,42.66,42.66,41.99,42.4,819984.0,40.4626,40.4626,39.8272,40.216,819984.0
2018-03-27 10:00:00,42.38,42.57,41.88,42.14,706085.0,40.1971,40.3773,39.7228,39.9694,706085.0
2018-03-27 10:30:00,42.14,42.42,41.85,42.15,368904.0,39.9694,40.235,39.6944,39.9789,368904.0
2018-03-27 11:00:00,42.14,42.28,41.93,42.25,255512.0,39.9694,40.1022,39.7702,40.0738,255512.0
2018-03-27 11:30:00,42.28,42.91,42.25,42.85,577059.0,40.1022,40.6998,40.0738,40.6429,577059.0
2018-03-27 12:00:00,42.84,42.94,42.45,42.54,354466.0,40.6334,40.7282,40.2635,40.3488,354466.0
2018-03-27 12:30:00,42.5,42.61,42.23,42.52,357204.0,40.3109,40.4152,40.0548,40.3299,357204.0
2018-03-27 13:00:00,42.58,42.82,42.4,42.41,356215.0,40.3868,40.6144,40.216,40.2255,356215.0
2018-03-27 13:30:00,42.4,42.49,41.71,42.03,467509.0,40.216,40.3014,39.5616,39.8651,467509.0
2018-03-27 14:00:00,41.98,42.13,41.54,41.56,503853.0,39.8177,39.9599,39.4003,39.4193,503853.0
2018-03-27 14:30:00,41.55,41.94,41.11,41.12,494472.0,39.4098,39.7797,38.9925,39.002,494472.0
2018-03-27 15:00:00,41.11,41.19,40.01,40.04,842381.0,38.9925,39.0684,37.9491,37.9776,842381.0
2018-03-27 15:30:00,40.04,40.11,39.15,39.92,1144236.0,37.9776,38.044,37.1334,37.8638,1144236.0
2018-03-28 09:30:00,40.06,40.41,39.49,40.28,959251.0,37.9966,38.3285,37.4559,38.2052,959251.0
2018-03-28 10:00:00,40.27,40.58,39.69,39.95,801125.0,38.1958,38.4898,37.6456,37.8922,801125.0
2018-03-28 10:30:00,40.0,40.15,39.02,39.56,1150056.0,37.9397,38.0819,37.0101,37.5223,1150056.0
2018-03-28 11:00:00,39.58,40.05,39.41,39.49,623855.0,37.5413,37.9871,37.38,37.4559,623855.0
2018-03-28 11:30:00,39.5,40.17,39.25,39.85,736389.0,37.4654,38.1009,37.2283,37.7974,736389.0
2018-03-28 12:00:00,39.86,40.92,39.75,40.3,880453.0,37.8069,38.8123,37.7025,38.2242,880453.0
2018-03-28 12:30:00,40.33,40.63,39.84,39.84,597670.0,38.2527,38.5372,37.7879,37.7879,597670.0
2018-03-28 13:00:00,39.81,40.27,39.53,40.16,522492.0,37.7594,38.1958,37.4939,38.0914,522492.0
2018-03-28 13:30:00,40.17,40.51,39.84,40.21,295011.0,38.1009,38.4234,37.7879,38.1388,295011.0
2018-03-28 14:00:00,40.28,40.37,39.73,39.85,333138.0,38.2052,38.2906,37.6836,37.7974,333138.0
2018-03-28 14:30:00,39.83,40.38,39.77,39.87,573927.0,37.7784,38.3001,37.7215,37.8164,573927.0
2018-03-28 15:00:00,39.82,39.93,39.25,39.91,987294.0,37.7689,37.8733,37.2283,37.8543,987294.0
2018-03-28 15:30:00,39.9,40.27,39.59,39.63,917607.0,37.8448,38.1958,37.5508,37.5887,917607.0
2018-03-29 09:30:00,40.23,40.48,39.81,39.93,727102.0,38.1578,38.3949,37.7594,37.8733,727102.0
2018-03-29 10:00:00,39.93,40.31,39.86,40.18,569579.0,37.8733,38.2337,37.8069,38.1104,569579.0
2018-03-29 10:30:00,40.2,40.95,40.11,40.95,730767.0,38.1294,38.8407,38.044,38.8407,730767.0
2018-03-29 11:00:00,40.94,41.29,40.78,40.86,621735.0,38.8312,39.1632,38.6795,38.7554,621735.0
2018-03-29 11:30:00,40.88,41.02,40.66,41.0,318477.0,38.7743,38.9071,38.5657,38.8881,318477.0
2018-03-29 12:00:00,41.01,41.06,40.6,40.97,319045.0,38.8976,38.9451,38.5088,38.8597,319045.0
2018-03-29 12:30:00,40.98,41.04,40.78,40.94,268118.0,38.8692,38.9261,38.6795,38.8312,268118.0
2018-03-29 13:00:00,40.94,41.04,40.71,40.99,296697.0,38.8312,38.9261,38.6131,38.8787,296697.0
2018-03-29 13:30:00,40.99,41.46,40.93,41.32,696478.0,38.8787,39.3245,38.8218,39.1917,696478.0
2018-03-29 14:00:00,41.31,41.64,41.17,41.47,356915.0,39.1822,39.4952,39.0494,39.3339,356915.0
2018-03-29 14:30:00,41.45,41.9,41.43,41.69,706344.0,39.315,39.7418,39.296,39.5426,706344.0
2018-03-29 15:00:00,41.7,42.09,41.44,41.64,615762.0,39.5521,39.922,39.3055,39.4952,615762.0
2018-03-29 15:30:00,41.63,41.83,41.24,41.3,874565.0,39.4857,39.6754,39.1158,39.1727,874565.0
2018-04-02 09:30:00,40.85,41.12,40.35,40.46,679119.0,38.7459,39.002,38.2716,38.376,679119.0
2018-04-02 10:00:00,40.41,40.5,39.85,39.91,627072.0,38.3285,38.4139,37.7974,37.8543,627072.0
2018-04-02 10:30:00,39.93,39.93,39.33,39.37,642908.0,37.8733,37.8733,37.3042,37.3421,642908.0
2018-04-02 11:00:00,39.35,39.36,38.85,39.21,1070183.0,37.3231,37.3326,36.8489,37.1904,1070183.0
2018-04-02 11:30:00,39.21,39.22,38.02,38.37,1497415.0,37.1904,37.1998,36.0616,36.3936,1497415.0
2018-04-02 12:00:00,38.38,38.41,37.88,38.33,834608.0,36.4031,36.4316,35.9289,36.3557,834608.0
2018-04-02 12:30:00,38.31,38.78,38.31,38.45,628254.0,36.3367,36.7825,36.3367,36.4695,628254.0
2018-04-02 13:00:00,38.46,38.58,37.77,37.8,607241.0,36.479,36.5928,35.8245,35.853,607241.0
2018-04-02 13:30:00,37.8,38.15,37.46,37.46,1023605.0,35.853,36.1849,35.5305,35.5305,1023605.0
2018-04-02 14:00:00,37.45,37.85,37.12,37.53,898026.0,35.521,35.9004,35.208,35.5969,898026.0
2018-04-02 14:30:00,37.45,37.91,37.3,37.84,841450.0,35.521,35.9573,35.3787,35.8909,841450.0
2018-04-02 15:00:00,37.84,38.17,37.6,37.75,655866.0,35.8909,36.2039,35.6633,35.8056,655866.0
2018-04-02 15:30:00,37.74,38.65,37.51,38.43,1585830.0,35.7961,36.6592,35.5779,36.4505,1585830.0
2018-04-03 09:30:00,39.1,39.19,38.68,38.77,1085613.0,37.086,37.1714,36.6876,36.773,1085613.0
2018-04-03 10:00:00,38.83,38.83,38.11,38.55,700536.0,36.8299,36.8299,36.147,36.5643,700536.0
2018-04-03 10:30:00,38.54,39.25,38.47,39.18,530621.0,36.5549,37.2283,36.4885,37.1619,530621.0
2018-04-03 11:00:00,39.18,39.59,39.17,39.25,827573.0,37.1619,37.5508,37.1524,37.2283,827573.0
2018-04-03 11:30:00,39.2,39.28,38.71,38.71,506837.0,37.1809,37.2567,36.7161,36.7161,506837.0
2018-04-03 12:00:00,38.74,39.05,38.6,38.69,288345.0,36.7446,37.0386,36.6118,36.6971,288345.0
2018-04-03 12:30:00,38.65,39.02,38.65,38.85,414881.0,36.6592,37.0101,36.6592,36.8489,414881.0
2018-04-03 13:00:00,38.8,39.3,38.68,39.16,428514.0,36.8015,37.2757,36.6876,37.1429,428514.0
2018-04-03 13:30:00,39.18,39.25,38.85,39.17,214960.0,37.1619,37.2283,36.8489,37.1524,214960.0
2018-04-03 14:00:00,39.19,39.22,38.66,38.74,305684.0,37.1714,37.1998,36.6687,36.7446,305684.0
2018-04-03 14:30:00,38.65,39.43,38.38,39.34,1195500.0,36.6592,37.399,36.4031,37.3137,1195500.0
2018-04-03 15:00:00,39.28,40.16,39.2,40.06,1292732.0,37.2567,38.0914,37.1809,37.9966,1292732.0
2018-04-03 15:30:00,40.06,40.09,39.47,39.89,974770.0,37.9966,38.025,37.437,37.8353,974770.0
2018-04-04 09:30:00,38.07,38.81,37.99,38.78,1650707.0,36.1091,36.811,36.0332,36.7825,1650707.0
2018-04-04 10:00:00,38.76,39.08,38.45,38.74,927108.0,36.7635,37.067,36.4695,36.7446,927108.0
2018-04-04 10:30:00,38.74,39.38,38.54,39.3,487366.0,36.7446,37.3516,36.5549,37.2757,487366.0
2018-04-04 11:00:00,39.31,39.63,38.99,39.51,671473.0,37.2852,37.5887,36.9817,37.4749,671473.0
2018-04-04 11:30:00,39.46,39.78,39.31,39.57,381984.0,37.4275,37.731,37.2852,37.5318,381984.0
2018-04-04 12:00:00,39.58,40.03,39.48,39.92,616360.0,37.5413,37.9681,37.4464,37.8638,616360.0
2018-04-04 12:30:00,39.97,40.2,39.82,39.95,479510.0,37.9112,38.1294,37.7689,37.8922,479510.0
2018-04-04 13:00:00,39.97,40.0,39.35,39.58,623975.0,37.9112,37.9397,37.3231,37.5413,623975.0
2018-04-04 13:30:00,39.59,39.84,39.46,39.72,412905.0,37.5508,37.7879,37.4275,37.6741,412905.0
2018-04-04 14:00:00,39.75,40.61,39.7,40.6,535529.0,37.7025,38.5182,37.6551,38.5088,535529.0
2018-04-04 14:30:00,40.6,40.8,40.3,40.77,772131.0,38.5088,38.6985,38.2242,38.67,772131.0
2018-04-04 15:00:00,40.75,41.2,40.66,41.15,572870.0,38.651,39.0778,38.5657,39.0304,572870.0
2018-04-04 15:30:00,41.13,41.52,41.1,41.25,979523.0,39.0115,39.3814,38.983,39.1253,979523.0
2018-04-05 09:30:00,42.08,42.15,41.6,42.03,1091290.0,39.9125,39.9789,39.4572,39.8651,1091290.0
2018-04-05 10:00:00,42.01,42.09,41.72,41.84,564139.0,39.8461,39.922,39.5711,39.6849,564139.0
2018-04-05 10:30:00,41.84,41.99,41.7,41.78,445318.0,39.6849,39.8272,39.5521,39.628,445318.0
2018-04-05 11:00:00,41.85,42.52,41.82,42.45,465491.0,39.6944,40.3299,39.6659,40.2635,465491.0
2018-04-05 11:30:00,42.43,42.59,42.33,42.56,527254.0,40.2445,40.3963,40.1496,40.3678,527254.0
2018-04-05 12:00:00,42.56,42.58,42.12,42.22,413588.0,40.3678,40.3868,39.9505,40.0453,413588.0
2018-04-05 12:30:00,42.23,42.34,42.08,42.32,206500.0,40.0548,40.1591,39.9125,40.1402,206500.0
2018-04-05 13:00:00,42.33,42.48,41.76,41.82,431493.0,40.1496,40.2919,39.609,39.6659,431493.0
2018-04-05 13:30:00,41.82,42.03,41.49,41.84,465602.0,39.6659,39.8651,39.3529,39.6849,465602.0
2018-04-05 14:00:00,41.89,42.05,41.73,41.9,251190.0,39.7323,39.8841,39.5805,39.7418,251190.0
2018-04-05 14:30:00,41.92,42.43,41.92,42.37,391859.0,39.7608,40.2445,39.7608,40.1876,391859.0
2018-04-05 15:00:00,42.4,42.57,42.23,42.34,382753.0,40.216,40.3773,40.0548,40.1591,382753.0
2018-04-05 15:30:00,42.35,42.46,41.93,42.12,662057.0,40.1686,40.2729,39.7702,39.9505,662057.0
2018-04-06 09:30:00,41.06,41.85,40.91,41.62,1122787.0,38.9451,39.6944,38.8028,39.4762,1122787.0
2018-04-06 10:00:00,41.61,41.75,41.36,41.4,278552.0,39.4667,39.5995,39.2296,39.2675,278552.0
2018-04-06 10:30:00,41.39,41.48,40.66,40.82,795772.0,39.2581,39.3434,38.5657,38.7174,795772.0
2018-04-06 11:00:00,40.74,40.79,40.4,40.58,483925.0,38.6415,38.689,38.3191,38.4898,483925.0
2018-04-06 11:30:00,40.65,40.98,40.55,40.9,440936.0,38.5562,38.8692,38.4613,38.7933,440936.0
2018-04-06 12:00:00,40.86,40.91,40.27,40.29,438659.0,38.7554,38.8028,38.1958,38.2147,438659.0
2018-04-06 12:30:00,40.29,41.06,40.24,41.01,493092.0,38.2147,38.9451,38.1673,38.8976,493092.0
2018-04-06 13:00:00,41.0,41.0,40.4,40.69,356404.0,38.8881,38.8881,38.3191,38.5941,356404.0
2018-04-06 13:30:00,40.69,40.81,39.61,39.61,984629.0,38.5941,38.7079,37.5697,37.5697,984629.0
2018-04-06 14:00:00,39.6,39.73,39.21,39.24,953729.0,37.5603,37.6836,37.1904,37.2188,953729.0
2018-04-06 14:30:00,39.22,39.45,38.52,38.71,1190827.0,37.1998,37.418,36.5359,36.7161,1190827.0
2018-04-06 15:00:00,38.75,39.24,38.5,38.92,1051081.0,36.754,37.2188,36.5169,36.9153,1051081.0
2018-04-06 15:30:00,38.92,39.79,38.84,39.35,1554213.0,36.9153,37.7405,36.8394,37.3231,1554213.0
2018-04-09 09:30:00,40.14,40.55,39.85,40.45,880025.0,38.0724,38.4613,37.7974,38.3665,880025.0
2018-04-09 10:00:00,40.41,40.52,40.15,40.5,725466.0,38.3285,38.4329,38.0819,38.4139,725466.0
2018-04-09 10:30:00,40.51,40.85,40.51,40.73,552497.0,38.4234,38.7459,38.4234,38.6321,552497.0
2018-04-09 11:00:00,40.76,41.0,40.6,40.94,360516.0,38.6605,38.8881,38.5088,38.8312,360516.0
2018-04-09 11:30:00,40.96,41.29,40.95,41.22,429434.0,38.8502,39.1632,38.8407,39.0968,429434.0
2018-04-09 12:00:00,41.2,41.39,41.13,41.22,299728.0,39.0778,39.2581,39.0115,39.0968,299728.0
2018-04-09 12:30:00,41.23,41.34,41.04,41.27,397997.0,39.1063,39.2106,38.9261,39.1442,397997.0
2018-04-09 13:00:00,41.31,41.5,41.29,41.41,235957.0,39.1822,39.3624,39.1632,39.277,235957.0
2018-04-09 13:30:00,41.41,41.61,41.31,41.58,296612.0,39.277,39.4667,39.1822,39.4383,296612.0
2018-04-09 14:00:00,41.58,41.59,41.07,41.14,363687.0,39.4383,39.4478,38.9545,39.0209,363687.0
2018-04-09 14:30:00,41.12,41.21,40.85,41.14,390220.0,39.002,39.0873,38.7459,39.0209,390220.0
2018-04-09 15:00:00,41.14,41.18,40.35,40.68,485361.0,39.0209,39.0589,38.2716,38.5846,485361.0
2018-04-09 15:30:00,40.67,40.7,39.64,39.77,842388.0,38.5751,38.6036,37.5982,37.7215,842388.0
2018-04-10 09:30:00,41.38,41.5,40.93,41.03,989306.0,39.2486,39.3624,38.8218,38.9166,989306.0
2018-04-10 10:00:00,41.03,41.66,40.97,41.58,651187.0,38.9166,39.5142,38.8597,39.4383,651187.0
2018-04-10 10:30:00,41.57,41.92,41.57,41.7,533702.0,39.4288,39.7608,39.4288,39.5521,533702.0
2018-04-10 11:00:00,41.75,41.97,41.58,41.78,440844.0,39.5995,39.8082,39.4383,39.628,440844.0
2018-04-10 11:30:00,41.78,42.07,41.34,41.82,753309.0,39.628,39.903,39.2106,39.6659,753309.0
2018-04-10 12:00:00,41.83,41.87,40.79,41.1,807447.0,39.6754,39.7133,38.689,38.983,807447.0
2018-04-10 12:30:00,41.05,41.59,41.05,41.42,476181.0,38.9356,39.4478,38.9356,39.2865,476181.0
2018-04-10 13:00:00,41.47,41.71,41.31,41.65,318430.0,39.3339,39.5616,39.1822,39.5047,318430.0
2018-04-10 13:30:00,41.68,41.83,41.28,41.79,364003.0,39.5331,39.6754,39.1537,39.6375,364003.0
2018-04-10 14:00:00,41.8,42.03,41.66,41.69,377847.0,39.6469,39.8651,39.5142,39.5426,377847.0
2018-04-10 14:30:00,41.71,41.93,41.35,41.92,230363.0,39.5616,39.7702,39.2201,39.7608,230363.0
2018-04-10 15:00:00,41.94,42.2,41.76,41.99,515619.0,39.7797,40.0263,39.609,39.8272,515619.0
2018-04-10 15:30:00,41.99,42.0,41.69,41.79,483238.0,39.8272,39.8366,39.5426,39.6375,483238.0
2018-04-11 09:30:00,40.99,41.52,40.97,41.49,855634.0,38.8787,39.3814,38.8597,39.3529,855634.0
2018-04-11 10:00:00,41.49,41.65,41.26,41.62,351166.0,39.3529,39.5047,39.1348,39.4762,351166.0
2018-04-11 10:30:00,41.62,41.71,41.18,41.18,443428.0,39.4762,39.5616,39.0589,39.0589,443428.0
2018-04-11 11:00:00,41.18,41.46,41.03,41.39,763967.0,39.0589,39.3245,38.9166,39.2581,763967.0
2018-04-11 11:30:00,41.42,41.82,41.34,41.68,416848.0,39.2865,39.6659,39.2106,39.5331,416848.0
2018-04-11 12:00:00,41.67,42.02,41.67,41.78,380052.0,39.5236,39.8556,39.5236,39.628,380052.0
2018-04-11 12:30:00,41.8,41.83,41.43,41.53,211693.0,39.6469,39.6754,39.296,39.3909,211693.0
2018-04-11 13:00:00,41.57,41.71,41.37,41.52,390582.0,39.4288,39.5616,39.2391,39.3814,390582.0
2018-04-11 13:30:00,41.53,41.62,41.29,41.58,299582.0,39.3909,39.4762,39.1632,39.4383,299582.0
2018-04-11 14:00:00,41.62,41.71,41.2,41.46,732791.0,39.4762,39.5616,39.0778,39.3245,732791.0
2018-04-11 14:30:00,41.42,41.68,41.22,41.41,327715.0,39.2865,39.5331,39.0968,39.277,327715.0
2018-04-11 15:00:00,41.49,41.51,40.94,41.1,624633.0,39.3529,39.3719,38.8312,38.983,624633.0
2018-04-11 15:30:00,41.14,41.32,40.98,41.08,407142.0,39.0209,39.1917,38.8692,38.964,407142.0
2018-04-12 09:30:00,41.8,42.39,41.7,42.38,730472.0,39.6469,40.2066,39.5521,40.1971,730472.0
2018-04-12 10:00:00,42.37,42.46,42.16,42.33,485586.0,40.1876,40.2729,39.9884,40.1496,485586.0
2018-04-12 10:30:00,42.34,42.34,42.0,42.09,433959.0,40.1591,40.1591,39.8366,39.922,433959.0
2018-04-12 11:00:00,42.08,42.4,42.06,42.28,296740.0,39.9125,40.216,39.8936,40.1022,296740.0
2018-04-12 11:30:00,42.25,42.36,41.94,42.17,349770.0,40.0738,40.1781,39.7797,39.9979,349770.0
2018-04-12 12:00:00,42.16,42.3,42.09,42.27,213109.0,39.9884,40.1212,39.922,40.0927,213109.0
2018-04-12 12:30:00,42.29,42.52,42.25,42.45,281925.0,40.1117,40.3299,40.0738,40.2635,281925.0
2018-04-12 13:00:00,42.45,42.48,41.77,41.81,480291.0,40.2635,40.2919,39.6185,39.6564,480291.0
2018-04-12 13:30:00,41.79,42.18,41.72,41.94,474592.0,39.6375,40.0074,39.5711,39.7797,474592.0
2018-04-12 14:00:00,41.94,42.38,41.91,42.32,305596.0,39.7797,40.1971,39.7513,40.1402,305596.0
2018-04-12 14:30:00,42.33,42.39,42.09,42.35,394090.0,40.1496,40.2066,39.922,40.1686,394090.0
2018-04-12 15:00:00,42.36,42.6,42.19,42.56,469244.0,40.1781,40.4057,40.0169,40.3678,469244.0
2018-04-12 15:30:00,42.55,42.58,42.06,42.09,774697.0,40.3583,40.3868,39.8936,39.922,774697.0
2018-04-13 09:30:00,42.78,42.87,42.34,42.36,1216211.0,40.5765,40.6618,40.1591,40.1781,1216211.0
2018-04-13 10:00:00,42.38,42.44,41.73,41.83,812163.0,40.1971,40.254,39.5805,39.6754,812163.0
2018-04-13 10:30:00,41.82,42.04,41.65,41.66,570494.0,39.6659,39.8746,39.5047,39.5142,570494.0
2018-04-13 11:00:00,41.66,42.02,41.46,41.99,479939.0,39.5142,39.8556,39.3245,39.8272,479939.0
2018-04-13 11:30:00,41.97,42.06,41.79,42.01,173624.0,39.8082,39.8936,39.6375,39.8461,173624.0
2018-04-13 12:00:00,42.03,42.15,41.82,42.11,248433.0,39.8651,39.9789,39.6659,39.941,248433.0
2018-04-13 12:30:00,42.02,42.04,41.78,41.92,105180.0,39.8556,39.8746,39.628,39.7608,105180.0
2018-04-13 13:00:00,41.95,42.27,41.93,42.23,258285.0,39.7892,40.0927,39.7702,40.0548,258285.0
2018-04-13 13:30:00,42.25,42.28,42.08,42.14,162750.0,40.0738,40.1022,39.9125,39.9694,162750.0
2018-04-13 14:00:00,42.15,42.21,41.92,42.02,325326.0,39.9789,40.0358,39.7608,39.8556,325326.0
2018-04-13 14:30:00,41.99,42.17,41.75,41.8,122747.0,39.8272,39.9979,39.5995,39.6469,122747.0
2018-04-13 15:00:00,41.81,41.81,41.16,41.33,616834.0,39.6564,39.6564,39.0399,39.2012,616834.0
2018-04-13 15:30:00,41.31,41.84,41.21,41.73,382370.0,39.1822,39.6849,39.0873,39.5805,382370.0
2018-04-16 09:30:00,42.58,42.6,42.14,42.29,454368.0,40.3868,40.4057,39.9694,40.1117,454368.0
2018-04-16 10:00:00,42.32,42.65,42.31,42.63,380881.0,40.1402,40.4532,40.1307,40.4342,380881.0
2018-04-16 10:30:00,42.63,42.67,42.34,42.49,265564.0,40.4342,40.4721,40.1591,40.3014,265564.0
2018-04-16 11:00:00,42.51,42.64,42.29,42.56,142779.0,40.3204,40.4437,40.1117,40.3678,142779.0
2018-04-16 11:30:00,42.56,42.6,42.41,42.56,128183.0,40.3678,40.4057,40.2255,40.3678,128183.0
2018-04-16 12:00:00,42.59,42.77,42.59,42.65,266127.0,40.3963,40.567,40.3963,40.4532,266127.0
2018-04-16 12:30:00,42.7,43.02,42.55,42.92,351057.0,40.5006,40.8041,40.3583,40.7093,351057.0
2018-04-16 13:00:00,42.94,43.14,42.94,43.01,223588.0,40.7282,40.9179,40.7282,40.7946,223588.0
2018-04-16 13:30:00,43.0,43.15,42.98,43.08,219701.0,40.7851,40.9274,40.7662,40.861,219701.0
2018-04-16 14:00:00,43.1,43.12,42.77,42.85,299401.0,40.88,40.899,40.567,40.6429,299401.0
2018-04-16 14:30:00,42.81,43.03,42.81,42.89,122999.0,40.6049,40.8136,40.6049,40.6808,122999.0
2018-04-16 15:00:00,42.88,42.97,42.65,42.82,215823.0,40.6713,40.7567,40.4532,40.6144,215823.0
2018-04-16 15:30:00,42.81,43.0,42.7,42.74,438857.0,40.6049,40.7851,40.5006,40.5385,438857.0
2018-04-17 09:30:00,43.69,43.74,43.38,43.68,554907.0,41.4396,41.487,41.1456,41.4301,554907.0
2018-04-17 10:00:00,43.71,43.84,43.65,43.71,385161.0,41.4586,41.5819,41.4017,41.4586,385161.0
2018-04-17 10:30:00,43.73,44.04,43.7,44.01,399028.0,41.4775,41.7716,41.4491,41.7431,399028.0
2018-04-17 11:00:00,44.03,44.18,44.02,44.13,323311.0,41.7621,41.9044,41.7526,41.8569,323311.0
2018-04-17 11:30:00,44.11,44.13,43.96,44.02,141691.0,41.838,41.8569,41.6957,41.7526,141691.0
2018-04-17 12:00:00,44.03,44.16,44.03,44.13,100294.0,41.7621,41.8854,41.7621,41.8569,100294.0
2018-04-17 12:30:00,44.13,44.14,43.94,44.03,219375.0,41.8569,41.8664,41.6767,41.7621,219375.0
2018-04-17 13:00:00,44.0,44.12,43.82,44.03,217443.0,41.7336,41.8474,41.5629,41.7621,217443.0
2018-04-17 13:30:00,44.04,44.1,43.93,44.08,120082.0,41.7716,41.8285,41.6672,41.8095,120082.0
2018-04-17 14:00:00,44.07,44.2,43.86,43.97,294372.0,41.8,41.9233,41.6008,41.7052,294372.0
2018-04-17 14:30:00,43.95,44.12,43.94,44.08,119020.0,41.6862,41.8474,41.6767,41.8095,119020.0
2018-04-17 15:00:00,44.07,44.39,44.02,44.31,294229.0,41.8,42.1035,41.7526,42.0277,294229.0
2018-04-17 15:30:00,44.31,44.41,44.06,44.09,537040.0,42.0277,42.1225,41.7905,41.819,537040.0
2018-04-18 09:30:00,44.39,44.56,44.25,44.36,447842.0,42.1035,42.2648,41.9707,42.0751,447842.0
2018-04-18 10:00:00,44.34,44.34,43.94,44.25,547111.0,42.0561,42.0561,41.6767,41.9707,547111.0
2018-04-18 10:30:00,44.28,44.48,44.25,44.45,284698.0,41.9992,42.1889,41.9707,42.1604,284698.0
2018-04-18 11:00:00,44.45,44.64,44.44,44.57,415956.0,42.1604,42.3407,42.151,42.2743,415956.0
2018-04-18 11:30:00,44.57,44.58,44.37,44.37,187901.0,42.2743,42.2837,42.0846,42.0846,187901.0
2018-04-18 12:00:00,44.4,44.54,44.39,44.45,76793.0,42.113,42.2458,42.1035,42.1604,76793.0
2018-04-18 12:30:00,44.45,44.48,44.29,44.46,141914.0,42.1604,42.1889,42.0087,42.1699,141914.0
2018-04-18 13:00:00,44.46,44.56,44.41,44.46,82843.0,42.1699,42.2648,42.1225,42.1699,82843.0
2018-04-18 13:30:00,44.46,44.49,44.26,44.27,79893.0,42.1699,42.1984,41.9802,41.9897,79893.0
2018-04-18 14:00:00,44.27,44.55,44.17,44.52,147159.0,41.9897,42.2553,41.8949,42.2268,147159.0
2018-04-18 14:30:00,44.51,44.58,44.39,44.42,113653.0,42.2174,42.2837,42.1035,42.132,113653.0
2018-04-18 15:00:00,44.45,44.55,44.38,44.42,108122.0,42.1604,42.2553,42.0941,42.132,108122.0
2018-04-18 15:30:00,44.41,44.43,44.16,44.17,383040.0,42.1225,42.1415,41.8854,41.8949,383040.0
2018-04-19 09:30:00,43.8,43.89,43.4,43.67,621084.0,41.5439,41.6293,41.1645,41.4206,621084.0
2018-04-19 10:00:00,43.69,43.87,43.43,43.75,299957.0,41.4396,41.6103,41.193,41.4965,299957.0
2018-04-19 10:30:00,43.75,43.94,43.38,43.55,266845.0,41.4965,41.6767,41.1456,41.3068,266845.0
2018-04-19 11:00:00,43.56,43.56,43.3,43.55,263581.0,41.3163,41.3163,41.0697,41.3068,263581.0
2018-04-19 11:30:00,43.55,43.56,43.14,43.15,332494.0,41.3068,41.3163,40.9179,40.9274,332494.0
2018-04-19 12:00:00,43.14,43.2,43.01,43.08,228362.0,40.9179,40.9748,40.7946,40.861,228362.0
2018-04-19 12:30:00,43.09,43.3,43.07,43.12,204313.0,40.8705,41.0697,40.8515,40.899,204313.0
2018-04-19 13:00:00,43.07,43.11,42.9,42.91,247964.0,40.8515,40.8895,40.6903,40.6998,247964.0
2018-04-19 13:30:00,42.92,43.27,42.89,43.15,178667.0,40.7093,41.0412,40.6808,40.9274,178667.0
2018-04-19 14:00:00,43.16,43.26,42.95,43.07,128018.0,40.9369,41.0317,40.7377,40.8515,128018.0
2018-04-19 14:30:00,43.06,43.3,43.01,43.27,206007.0,40.842,41.0697,40.7946,41.0412,206007.0
2018-04-19 15:00:00,43.27,43.4,43.17,43.18,383018.0,41.0412,41.1645,40.9464,40.9559,383018.0
2018-04-19 15:30:00,43.17,43.75,43.14,43.46,616396.0,40.9464,41.4965,40.9179,41.2214,616396.0
2018-04-20 09:30:00,43.43,43.53,43.09,43.19,942962.0,41.193,41.2878,40.8705,40.9653,942962.0
2018-04-20 10:00:00,43.2,43.21,42.94,43.17,297777.0,40.9748,40.9843,40.7282,40.9464,297777.0
2018-04-20 10:30:00,43.16,43.2,42.62,42.76,416687.0,40.9369,40.9748,40.4247,40.5575,416687.0
2018-04-20 11:00:00,42.73,42.74,42.23,42.26,455065.0,40.529,40.5385,40.0548,40.0832,455065.0
2018-04-20 11:30:00,42.3,42.74,42.29,42.53,263028.0,40.1212,40.5385,40.1117,40.3393,263028.0
2018-04-20 12:00:00,42.54,42.54,42.24,42.32,223575.0,40.3488,40.3488,40.0643,40.1402,223575.0
2018-04-20 12:30:00,42.32,42.42,42.08,42.22,287916.0,40.1402,40.235,39.9125,40.0453,287916.0
2018-04-20 13:00:00,42.2,42.5,42.14,42.49,205703.0,40.0263,40.3109,39.9694,40.3014,205703.0
2018-04-20 13:30:00,42.49,42.66,42.42,42.5,266830.0,40.3014,40.4626,40.235,40.3109,266830.0
2018-04-20 14:00:00,42.5,42.55,42.33,42.46,209023.0,40.3109,40.3583,40.1496,40.2729,209023.0
2018-04-20 14:30:00,42.45,42.51,42.16,42.3,283780.0,40.2635,40.3204,39.9884,40.1212,283780.0
2018-04-20 15:00:00,42.28,42.29,41.85,42.05,684017.0,40.1022,40.1117,39.6944,39.8841,684017.0
2018-04-20 15:30:00,42.05,42.34,41.94,42.33,750257.0,39.8841,40.1591,39.7797,40.1496,750257.0
2018-04-23 09:30:00,42.63,42.69,42.23,42.53,397907.0,40.4342,40.4911,40.0548,40.3393,397907.0
2018-04-23 10:00:00,42.54,42.62,42.31,42.46,209128.0,40.3488,40.4247,40.1307,40.2729,209128.0
2018-04-23 10:30:00,42.5,42.6,42.22,42.53,216665.0,40.3109,40.4057,40.0453,40.3393,216665.0
2018-04-23 11:00:00,42.54,42.94,42.46,42.89,336275.0,40.3488,40.7282,40.2729,40.6808,336275.0
2018-04-23 11:30:00,42.88,42.9,42.6,42.69,132916.0,40.6713,40.6903,40.4057,40.4911,132916.0
2018-04-23 12:00:00,42.71,42.78,42.49,42.53,150207.0,40.5101,40.5765,40.3014,40.3393,150207.0
2018-04-23 12:30:00,42.52,42.57,42.3,42.41,146180.0,40.3299,40.3773,40.1212,40.2255,146180.0
2018-04-23 13:00:00,42.42,42.46,42.33,42.4,127390.0,40.235,40.2729,40.1496,40.216,127390.0
2018-04-23 13:30:00,42.38,42.55,42.3,42.5,105415.0,40.1971,40.3583,40.1212,40.3109,105415.0
2018-04-23 14:00:00,42.48,42.5,41.89,42.0,311239.0,40.2919,40.3109,39.7323,39.8366,311239.0
2018-04-23 14:30:00,41.99,42.1,41.72,41.85,348320.0,39.8272,39.9315,39.5711,39.6944,348320.0
2018-04-23 15:00:00,41.83,42.19,41.83,42.17,188662.0,39.6754,40.0169,39.6754,39.9979,188662.0
2018-04-23 15:30:00,42.16,42.32,42.06,42.29,335052.0,39.9884,40.1402,39.8936,40.1117,335052.0
2018-04-24 09:30:00,42.86,42.97,42.47,42.63,587642.0,40.6523,40.7567,40.2824,40.4342,587642.0
2018-04-24 10:00:00,42.63,42.86,42.19,42.34,600391.0,40.4342,40.6523,40.0169,40.1591,600391.0
2018-04-24 10:30:00,42.36,42.54,42.13,42.21,434898.0,40.1781,40.3488,39.9599,40.0358,434898.0
2018-04-24 11:00:00,42.23,42.35,41.89,42.34,644792.0,40.0548,40.1686,39.7323,40.1591,644792.0
2018-04-24 11:30:00,42.33,42.45,41.91,41.91,231532.0,40.1496,40.2635,39.7513,39.7513,231532.0
2018-04-24 12:00:00,41.91,42.04,41.39,41.5,1081661.0,39.7513,39.8746,39.2581,39.3624,1081661.0
2018-04-24 12:30:00,41.48,41.54,40.88,40.88,536183.0,39.3434,39.4003,38.7743,38.7743,536183.0
2018-04-24 13:00:00,40.88,41.12,40.68,40.8,659950.0,38.7743,39.002,38.5846,38.6985,659950.0
2018-04-24 13:30:00,40.81,40.86,40.13,40.29,390910.0,38.7079,38.7554,38.063,38.2147,390910.0
2018-04-24 14:00:00,40.28,40.45,39.81,40.0,703750.0,38.2052,38.3665,37.7594,37.9397,703750.0
2018-04-24 14:30:00,40.04,40.39,39.78,40.26,670163.0,37.9776,38.3096,37.731,38.1863,670163.0
2018-04-24 15:00:00,40.31,40.76,40.25,40.46,727318.0,38.2337,38.6605,38.1768,38.376,727318.0
2018-04-24 15:30:00,40.48,40.68,39.97,40.63,842647.0,38.3949,38.5846,37.9112,38.5372,842647.0
2018-04-25 09:30:00,40.59,40.62,39.61,39.7,825028.0,38.4993,38.5277,37.5697,37.6551,825028.0
2018-04-25 10:00:00,39.71,40.29,39.64,40.15,439374.0,37.6646,38.2147,37.5982,38.0819,439374.0
2018-04-25 10:30:00,40.14,40.57,40.12,40.45,304226.0,38.0724,38.4803,38.0535,38.3665,304226.0
2018-04-25 11:00:00,40.41,40.7,40.39,40.65,386388.0,38.3285,38.6036,38.3096,38.5562,386388.0
2018-04-25 11:30:00,40.62,40.65,40.07,40.1,287951.0,38.5277,38.5562,38.0061,38.0345,287951.0
2018-04-25 12:00:00,40.09,40.42,40.01,40.35,188819.0,38.025,38.338,37.9491,38.2716,188819.0
2018-04-25 12:30:00,40.32,40.57,40.31,40.4,148476.0,38.2432,38.4803,38.2337,38.3191,148476.0
2018-04-25 13:00:00,40.41,40.62,40.27,40.44,192502.0,38.3285,38.5277,38.1958,38.357,192502.0
2018-04-25 13:30:00,40.45,40.81,40.44,40.69,300401.0,38.3665,38.7079,38.357,38.5941,300401.0
2018-04-25 14:00:00,40.74,40.76,40.35,40.46,183690.0,38.6415,38.6605,38.2716,38.376,183690.0
2018-04-25 14:30:00,40.45,41.09,40.4,41.09,335468.0,38.3665,38.9735,38.3191,38.9735,335468.0
2018-04-25 15:00:00,41.1,41.14,40.82,40.91,324667.0,38.983,39.0209,38.7174,38.8028,324667.0
2018-04-25 15:30:00,40.9,41.01,40.44,40.86,494536.0,38.7933,38.8976,38.357,38.7554,494536.0
2018-04-26 09:30:00,41.44,41.56,41.19,41.51,796554.0,39.3055,39.4193,39.0684,39.3719,796554.0
2018-04-26 10:00:00,41.5,41.83,41.43,41.66,534758.0,39.3624,39.6754,39.296,39.5142,534758.0
2018-04-26 10:30:00,41.67,42.01,41.66,41.98,451979.0,39.5236,39.8461,39.5142,39.8177,451979.0
2018-04-26 11:00:00,41.99,42.0,41.66,41.75,346323.0,39.8272,39.8366,39.5142,39.5995,346323.0
2018-04-26 11:30:00,41.74,41.8,41.48,41.69,261872.0,39.59,39.6469,39.3434,39.5426,261872.0
2018-04-26 12:00:00,41.71,41.96,41.69,41.9,359337.0,39.5616,39.7987,39.5426,39.7418,359337.0
2018-04-26 12:30:00,41.91,41.94,41.73,41.9,128965.0,39.7513,39.7797,39.5805,39.7418,128965.0
2018-04-26 13:00:00,41.94,42.24,41.93,42.17,378759.0,39.7797,40.0643,39.7702,39.9979,378759.0
2018-04-26 13:30:00,42.18,42.28,42.1,42.27,309554.0,40.0074,40.1022,39.9315,40.0927,309554.0
2018-04-26 14:00:00,42.26,42.34,42.18,42.26,238318.0,40.0832,40.1591,40.0074,40.0832,238318.0
2018-04-26 14:30:00,42.27,42.52,42.23,42.43,310039.0,40.0927,40.3299,40.0548,40.2445,310039.0
2018-04-26 15:00:00,42.44,42.54,42.14,42.16,400893.0,40.254,40.3488,39.9694,39.9884,400893.0
2018-04-26 15:30:00,42.17,42.28,42.0,42.12,540293.0,39.9979,40.1022,39.8366,39.9505,540293.0
2018-04-27 09:30:00,42.42,42.6,42.12,42.2,780337.0,40.235,40.4057,39.9505,40.0263,780337.0
2018-04-27 10:00:00,42.18,42.44,42.06,42.09,432647.0,40.0074,40.254,39.8936,39.922,432647.0
2018-04-27 10:30:00,42.08,42.13,41.72,41.89,669393.0,39.9125,39.9599,39.5711,39.7323,669393.0
2018-04-27 11:00:00,41.89,42.28,41.86,42.28,368253.0,39.7323,40.1022,39.7039,40.1022,368253.0
2018-04-27 11:30:00,42.25,42.26,41.94,42.03,206495.0,40.0738,40.0832,39.7797,39.8651,206495.0
2018-04-27 12:00:00,42.04,42.23,42.04,42.15,94838.0,39.8746,40.0548,39.8746,39.9789,94838.0
2018-04-27 12:30:00,42.11,42.44,42.0,42.36,206213.0,39.941,40.254,39.8366,40.1781,206213.0
2018-04-27 13:00:00,42.4,42.46,42.25,42.29,189761.0,40.216,40.2729,40.0738,40.1117,189761.0
2018-04-27 13:30:00,42.28,42.33,42.15,42.23,161324.0,40.1022,40.1496,39.9789,40.0548,161324.0
2018-04-27 14:00:00,42.22,42.29,42.1,42.25,97454.0,40.0453,40.1117,39.9315,40.0738,97454.0
2018-04-27 14:30:00,42.24,42.33,42.17,42.27,97856.0,40.0643,40.1496,39.9979,40.0927,97856.0
2018-04-27 15:00:00,42.25,42.42,42.08,42.16,551697.0,40.0738,40.235,39.9125,39.9884,551697.0
2018-04-27 15:30:00,42.13,42.36,42.13,42.21,652889.0,39.9599,40.1781,39.9599,40.0358,652889.0
2018-04-30 09:30:00,42.52,42.85,42.51,42.68,692453.0,40.3299,40.6429,40.3204,40.4816,692453.0
2018-04-30 10:00:00,42.65,42.83,42.39,42.56,370967.0,40.4532,40.6239,40.2066,40.3678,370967.0
2018-04-30 10:30:00,42.55,42.71,42.48,42.54,320964.0,40.3583,40.5101,40.2919,40.3488,320964.0
2018-04-30 11:00:00,42.58,42.68,42.46,42.5,251566.0,40.3868,40.4816,40.2729,40.3109,251566.0
2018-04-30 11:30:00,42.5,42.5,41.98,42.1,617115.0,40.3109,40.3109,39.8177,39.9315,617115.0
2018-04-30 12:00:00,42.07,42.09,41.73,41.92,605356.0,39.903,39.922,39.5805,39.7608,605356.0
2018-04-30 12:30:00,41.9,41.93,41.58,41.83,161104.0,39.7418,39.7702,39.4383,39.6754,161104.0
2018-04-30 13:00:00,41.84,41.92,41.64,41.87,217979.0,39.6849,39.7608,39.4952,39.7133,217979.0
2018-04-30 13:30:00,41.86,42.07,41.83,42.0,187155.0,39.7039,39.903,39.6754,39.8366,187155.0
2018-04-30 14:00:00,41.98,41.98,41.48,41.72,360705.0,39.8177,39.8177,39.3434,39.5711,360705.0
2018-04-30 14:30:00,41.7,41.76,41.53,41.62,260644.0,39.5521,39.609,39.3909,39.4762,260644.0
2018-04-30 15:00:00,41.61,41.75,41.37,41.46,451546.0,39.4667,39.5995,39.2391,39.3245,451546.0
2018-04-30 15:30:00,41.46,41.75,41.21,41.21,461157.0,39.3245,39.5995,39.0873,39.0873,461157.0
2018-05-01 09:30:00,40.99,41.03,40.72,41.02,661528.0,38.8787,38.9166,38.6226,38.9071,661528.0
2018-05-01 10:00:00,40.96,41.01,40.63,40.8,286353.0,38.8502,38.8976,38.5372,38.6985,286353.0
2018-05-01 10:30:00,40.79,40.86,40.51,40.53,413054.0,38.689,38.7554,38.4234,38.4424,413054.0
2018-05-01 11:00:00,40.51,40.65,40.29,40.58,351392.0,38.4234,38.5562,38.2147,38.4898,351392.0
2018-05-01 11:30:00,40.55,40.66,40.34,40.35,185937.0,38.4613,38.5657,38.2621,38.2716,185937.0
2018-05-01 12:00:00,40.35,40.61,40.34,40.59,167380.0,38.2716,38.5182,38.2621,38.4993,167380.0
2018-05-01 12:30:00,40.6,40.64,40.38,40.48,223829.0,38.5088,38.5467,38.3001,38.3949,223829.0
2018-05-01 13:00:00,40.45,40.45,40.13,40.24,413390.0,38.3665,38.3665,38.063,38.1673,413390.0
2018-05-01 13:30:00,40.23,40.87,40.22,40.86,491175.0,38.1578,38.7648,38.1483,38.7554,491175.0
2018-05-01 14:00:00,40.85,41.1,40.83,41.07,372747.0,38.7459,38.983,38.7269,38.9545,372747.0
2018-05-01 14:30:00,41.04,41.3,40.97,41.14,314723.0,38.9261,39.1727,38.8597,39.0209,314723.0
2018-05-01 15:00:00,41.19,41.25,40.88,40.99,181723.0,39.0684,39.1253,38.7743,38.8787,181723.0
2018-05-01 15:30:00,41.01,41.5,40.98,41.46,661214.0,38.8976,39.3624,38.8692,39.3245,661214.0
2018-05-02 09:30:00,41.34,41.42,41.03,41.08,363233.0,39.2106,39.2865,38.9166,38.964,363233.0
2018-05-02 10:00:00,41.05,41.34,41.02,41.09,247481.0,38.9356,39.2106,38.9071,38.9735,247481.0
2018-05-02 10:30:00,41.05,41.28,41.03,41.23,125812.0,38.9356,39.1537,38.9166,39.1063,125812.0
2018-05-02 11:00:00,41.22,41.41,41.11,41.29,130831.0,39.0968,39.277,38.9925,39.1632,130831.0
2018-05-02 11:30:00,41.28,41.29,40.92,41.06,496607.0,39.1537,39.1632,38.8123,38.9451,496607.0
2018-05-02 12:00:00,41.03,41.3,41.0,41.23,91894.0,38.9166,39.1727,38.8881,39.1063,91894.0
2018-05-02 12:30:00,41.21,41.27,41.13,41.25,72080.0,39.0873,39.1442,39.0115,39.1253,72080.0
2018-05-02 13:00:00,41.27,41.46,41.26,41.39,189490.0,39.1442,39.3245,39.1348,39.2581,189490.0
2018-05-02 13:30:00,41.39,41.42,41.32,41.38,88710.0,39.2581,39.2865,39.1917,39.2486,88710.0
2018-05-02 14:00:00,41.36,41.77,41.33,41.56,624319.0,39.2296,39.6185,39.2012,39.4193,624319.0
2018-05-02 14:30:00,41.53,41.65,41.17,41.23,249909.0,39.3909,39.5047,39.0494,39.1063,249909.0
2018-05-02 15:00:00,41.25,41.37,40.75,40.88,440133.0,39.1253,39.2391,38.651,38.7743,440133.0
2018-05-02 15:30:00,40.88,40.91,40.39,40.55,1684151.0,38.7743,38.8028,38.3096,38.4613,1684151.0
2018-05-03 09:30:00,40.11,40.2,39.66,40.14,1134051.0,38.044,38.1294,37.6172,38.0724,1134051.0
2018-05-03 10:00:00,40.11,40.12,39.24,39.36,992023.0,38.044,38.0535,37.2188,37.3326,992023.0
2018-05-03 10:30:00,39.35,39.38,38.7,38.95,1004468.0,37.3231,37.3516,36.7066,36.9437,1004468.0
2018-05-03 11:00:00,38.93,39.34,38.87,38.99,509045.0,36.9248,37.3137,36.8679,36.9817,509045.0
2018-05-03 11:30:00,38.99,39.46,38.84,39.38,591728.0,36.9817,37.4275,36.8394,37.3516,591728.0
2018-05-03 12:00:00,39.38,39.55,39.13,39.16,420031.0,37.3516,37.5128,37.1145,37.1429,420031.0
2018-05-03 12:30:00,39.13,40.37,39.13,40.33,1042439.0,37.1145,38.2906,37.1145,38.2527,1042439.0
2018-05-03 13:00:00,40.33,40.37,39.96,40.07,763157.0,38.2527,38.2906,37.9017,38.0061,763157.0
2018-05-03 13:30:00,40.1,40.58,40.08,40.35,541290.0,38.0345,38.4898,38.0155,38.2716,541290.0
2018-05-03 14:00:00,40.33,40.42,40.15,40.31,478169.0,38.2527,38.338,38.0819,38.2337,478169.0
2018-05-03 14:30:00,40.33,40.66,40.13,40.25,572085.0,38.2527,38.5657,38.063,38.1768,572085.0
2018-05-03 15:00:00,40.27,40.45,40.15,40.42,433412.0,38.1958,38.3665,38.0819,38.338,433412.0
2018-05-03 15:30:00,40.42,40.54,40.05,40.3,788466.0,38.338,38.4518,37.9871,38.2242,788466.0
2018-05-04 09:30:00,39.8,40.37,39.64,40.31,1125744.0,37.75,38.2906,37.5982,38.2337,1125744.0
2018-05-04 10:00:00,40.29,40.89,40.19,40.87,643609.0,38.2147,38.7838,38.1199,38.7648,643609.0
2018-05-04 10:30:00,40.88,41.29,40.79,41.15,797040.0,38.7743,39.1632,38.689,39.0304,797040.0
2018-05-04 11:00:00,41.19,41.45,41.15,41.42,366799.0,39.0684,39.315,39.0304,39.2865,366799.0
2018-05-04 11:30:00,41.43,41.58,41.31,41.49,397056.0,39.296,39.4383,39.1822,39.3529,397056.0
2018-05-04 12:00:00,41.5,41.62,41.42,41.56,301410.0,39.3624,39.4762,39.2865,39.4193,301410.0
2018-05-04 12:30:00,41.58,41.68,41.53,41.61,305141.0,39.4383,39.5331,39.3909,39.4667,305141.0
2018-05-04 13:00:00,41.61,41.75,41.56,41.69,149699.0,39.4667,39.5995,39.4193,39.5426,149699.0
2018-05-04 13:30:00,41.65,41.88,41.63,41.87,180784.0,39.5047,39.7228,39.4857,39.7133,180784.0
2018-05-04 14:00:00,41.86,42.15,41.83,42.13,251734.0,39.7039,39.9789,39.6754,39.9599,251734.0
2018-05-04 14:30:00,42.15,42.22,41.98,41.98,329111.0,39.9789,40.0453,39.8177,39.8177,329111.0
2018-05-04 15:00:00,41.97,42.15,41.92,42.06,274846.0,39.8082,39.9789,39.7608,39.8936,274846.0
2018-05-04 15:30:00,42.06,42.09,41.65,41.86,420663.0,39.8936,39.922,39.5047,39.7039,420663.0
2018-05-07 09:30:00,42.29,42.7,42.17,42.67,560200.0,40.1117,40.5006,39.9979,40.4721,560200.0
2018-05-07 10:00:00,42.69,42.7,42.39,42.52,291867.0,40.4911,40.5006,40.2066,40.3299,291867.0
2018-05-07 10:30:00,42.54,42.55,42.2,42.53,928249.0,40.3488,40.3583,40.0263,40.3393,928249.0
2018-05-07 11:00:00,42.52,42.63,42.36,42.6,329209.0,40.3299,40.4342,40.1781,40.4057,329209.0
2018-05-07 11:30:00,42.6,42.61,42.43,42.59,184833.0,40.4057,40.4152,40.2445,40.3963,184833.0
2018-05-07 12:00:00,42.6,42.68,42.5,42.62,162839.0,40.4057,40.4816,40.3109,40.4247,162839.0
2018-05-07 12:30:00,42.61,42.66,42.42,42.49,84057.0,40.4152,40.4626,40.235,40.3014,84057.0
2018-05-07 13:00:00,42.5,42.55,42.37,42.52,94134.0,40.3109,40.3583,40.1876,40.3299,94134.0
2018-05-07 13:30:00,42.52,42.64,42.51,42.62,71107.0,40.3299,40.4437,40.3204,40.4247,71107.0
2018-05-07 14:00:00,42.6,42.73,42.58,42.72,167134.0,40.4057,40.529,40.3868,40.5196,167134.0
2018-05-07 14:30:00,42.72,42.8,42.29,42.31,312269.0,40.5196,40.5954,40.1117,40.1307,312269.0
2018-05-07 15:00:00,42.33,42.45,41.91,42.12,390889.0,40.1496,40.2635,39.7513,39.9505,390889.0
2018-05-07 15:30:00,42.1,42.31,42.05,42.27,437967.0,39.9315,40.1307,39.8841,40.0927,437967.0
2018-05-08 09:30:00,42.1,42.2,41.78,41.92,403960.0,39.9315,40.0263,39.628,39.7608,403960.0
2018-05-08 10:00:00,41.92,42.08,41.86,41.96,208372.0,39.7608,39.9125,39.7039,39.7987,208372.0
2018-05-08 10:30:00,41.92,42.25,41.91,42.06,202937.0,39.7608,40.0738,39.7513,39.8936,202937.0
2018-05-08 11:00:00,42.04,42.48,41.89,42.27,320245.0,39.8746,40.2919,39.7323,40.0927,320245.0
2018-05-08 11:30:00,42.22,42.26,41.98,42.05,199270.0,40.0453,40.0832,39.8177,39.8841,199270.0
2018-05-08 12:00:00,42.06,42.09,41.9,41.91,151280.0,39.8936,39.922,39.7418,39.7513,151280.0
2018-05-08 12:30:00,41.94,42.01,41.67,41.8,172761.0,39.7797,39.8461,39.5236,39.6469,172761.0
2018-05-08 13:00:00,41.78,42.05,41.77,42.02,95754.0,39.628,39.8841,39.6185,39.8556,95754.0
2018-05-08 13:30:00,42.06,42.09,41.83,41.86,127161.0,39.8936,39.922,39.6754,39.7039,127161.0
2018-05-08 14:00:00,41.88,42.27,41.73,41.92,407431.0,39.7228,40.0927,39.5805,39.7608,407431.0
2018-05-08 14:30:00,41.96,41.99,41.46,41.73,324947.0,39.7987,39.8272,39.3245,39.5805,324947.0
2018-05-08 15:00:00,41.77,42.15,41.62,42.08,292441.0,39.6185,39.9789,39.4762,39.9125,292441.0
2018-05-08 15:30:00,42.1,42.25,42.04,42.25,382468.0,39.9315,40.0738,39.8746,40.0738,382468.0
2018-05-09 09:30:00,42.65,42.82,42.48,42.58,787223.0,40.4532,40.6144,40.2919,40.3868,787223.0
2018-05-09 10:00:00,42.61,42.8,42.51,42.62,309344.0,40.4152,40.5954,40.3204,40.4247,309344.0
2018-05-09 10:30:00,42.65,42.73,42.38,42.4,237992.0,40.4532,40.529,40.1971,40.216,237992.0
2018-05-09 11:00:00,42.42,42.61,42.35,42.6,216431.0,40.235,40.4152,40.1686,40.4057,216431.0
2018-05-09 11:30:00,42.59,42.67,42.56,42.67,103744.0,40.3963,40.4721,40.3678,40.4721,103744.0
2018-05-09 12:00:00,42.69,43.05,42.66,43.04,326467.0,40.4911,40.8326,40.4626,40.8231,326467.0
2018-05-09 12:30:00,43.02,43.35,43.0,43.27,380076.0,40.8041,41.1171,40.7851,41.0412,380076.0
2018-05-09 13:00:00,43.3,43.49,43.23,43.48,286734.0,41.0697,41.2499,41.0033,41.2404,286734.0
2018-05-09 13:30:00,43.47,43.58,43.46,43.56,286961.0,41.2309,41.3353,41.2214,41.3163,286961.0
2018-05-09 14:00:00,43.57,43.66,43.33,43.44,341214.0,41.3258,41.4111,41.0981,41.2025,341214.0
2018-05-09 14:30:00,43.46,43.64,43.43,43.56,166503.0,41.2214,41.3922,41.193,41.3163,166503.0
2018-05-09 15:00:00,43.54,43.62,43.37,43.41,127968.0,41.2973,41.3732,41.1361,41.174,127968.0
2018-05-09 15:30:00,43.41,43.48,43.25,43.46,241899.0,41.174,41.2404,41.0223,41.2214,241899.0
2018-05-10 09:30:00,43.91,44.13,43.84,44.04,499931.0,41.6483,41.8569,41.5819,41.7716,499931.0
2018-05-10 10:00:00,44.04,44.16,43.87,44.16,425897.0,41.7716,41.8854,41.6103,41.8854,425897.0
2018-05-10 10:30:00,44.16,44.28,44.1,44.2,373573.0,41.8854,41.9992,41.8285,41.9233,373573.0
2018-05-10 11:00:00,44.19,44.49,44.17,44.43,607698.0,41.9138,42.1984,41.8949,42.1415,607698.0
2018-05-10 11:30:00,44.43,44.56,44.36,44.55,539016.0,42.1415,42.2648,42.0751,42.2553,539016.0
2018-05-10 12:00:00,44.55,44.79,44.5,44.75,256949.0,42.2553,42.4829,42.2079,42.445,256949.0
2018-05-10 12:30:00,44.75,44.83,44.69,44.72,151965.0,42.445,42.5209,42.3881,42.4165,151965.0
2018-05-10 13:00:00,44.73,44.89,44.67,44.68,209758.0,42.426,42.5778,42.3691,42.3786,209758.0
2018-05-10 13:30:00,44.68,44.73,44.48,44.55,301523.0,42.3786,42.426,42.1889,42.2553,301523.0
2018-05-10 14:00:00,44.57,44.69,44.41,44.65,256878.0,42.2743,42.3881,42.1225,42.3501,256878.0
2018-05-10 14:30:00,44.68,44.73,44.31,44.67,260308.0,42.3786,42.426,42.0277,42.3691,260308.0
2018-05-10 15:00:00,44.67,44.77,44.5,44.61,205822.0,42.3691,42.464,42.2079,42.3122,205822.0
2018-05-10 15:30:00,44.61,44.81,44.49,44.72,338694.0,42.3122,42.5019,42.1984,42.4165,338694.0
2018-05-11 09:30:00,44.75,45.09,44.66,45.07,461850.0,42.445,42.7675,42.3596,42.7485,461850.0
2018-05-11 10:00:00,45.06,45.19,44.98,45.05,272481.0,42.739,42.8623,42.6631,42.7295,272481.0
2018-05-11 10:30:00,45.05,45.25,44.95,45.25,196819.0,42.7295,42.9192,42.6347,42.9192,196819.0
2018-05-11 11:00:00,45.24,45.26,44.98,44.98,176538.0,42.9098,42.9287,42.6631,42.6631,176538.0
2018-05-11 11:30:00,44.99,45.02,44.84,44.95,224383.0,42.6726,42.7011,42.5304,42.6347,224383.0
2018-05-11 12:00:00,44.95,45.03,44.61,44.68,206951.0,42.6347,42.7106,42.3122,42.3786,206951.0
2018-05-11 12:30:00,44.66,44.85,44.62,44.82,81127.0,42.3596,42.5398,42.3217,42.5114,81127.0
2018-05-11 13:00:00,44.81,44.88,44.75,44.82,68940.0,42.5019,42.5683,42.445,42.5114,68940.0
2018-05-11 13:30:00,44.82,44.84,44.65,44.78,105505.0,42.5114,42.5304,42.3501,42.4734,105505.0
2018-05-11 14:00:00,44.78,44.85,44.48,44.81,147334.0,42.4734,42.5398,42.1889,42.5019,147334.0
2018-05-11 14:30:00,44.8,44.87,44.66,44.87,65788.0,42.4924,42.5588,42.3596,42.5588,65788.0
2018-05-11 15:00:00,44.86,44.95,44.81,44.92,166137.0,42.5493,42.6347,42.5019,42.6062,166137.0
2018-05-11 15:30:00,44.89,45.04,44.82,44.98,347461.0,42.5778,42.7201,42.5114,42.6631,347461.0
2018-05-14 09:30:00,45.35,45.64,45.32,45.56,348606.0,43.0141,43.2892,42.9856,43.2133,348606.0
2018-05-14 10:00:00,45.55,45.63,45.4,45.63,242997.0,43.2038,43.2797,43.0615,43.2797,242997.0
2018-05-14 10:30:00,45.64,45.71,45.45,45.45,193599.0,43.2892,43.3555,43.1089,43.1089,193599.0
2018-05-14 11:00:00,45.45,45.63,45.42,45.43,227886.0,43.1089,43.2797,43.0805,43.09,227886.0
2018-05-14 11:30:00,45.44,45.5,45.29,45.4,182505.0,43.0995,43.1564,42.9572,43.0615,182505.0
2018-05-14 12:00:00,45.4,45.56,45.35,45.38,74710.0,43.0615,43.2133,43.0141,43.0425,74710.0
2018-05-14 12:30:00,45.36,45.42,45.15,45.17,145313.0,43.0236,43.0805,42.8244,42.8434,145313.0
2018-05-14 13:00:00,45.16,45.2,44.97,45.11,274993.0,42.8339,42.8718,42.6537,42.7864,274993.0
2018-05-14 13:30:00,45.09,45.24,44.97,45.09,103397.0,42.7675,42.9098,42.6537,42.7675,103397.0
2018-05-14 14:00:00,45.17,45.17,44.87,45.07,143640.0,42.8434,42.8434,42.5588,42.7485,143640.0
2018-05-14 14:30:00,45.05,45.21,45.0,45.21,112337.0,42.7295,42.8813,42.6821,42.8813,112337.0
2018-05-14 15:00:00,45.18,45.28,45.11,45.22,102164.0,42.8528,42.9477,42.7864,42.8908,102164.0
2018-05-14 15:30:00,45.2,45.23,44.92,45.11,232654.0,42.8718,42.9003,42.6062,42.7864,232654.0
2018-05-15 09:30:00,44.47,44.48,43.86,43.87,1335920.0,42.1794,42.1889,41.6008,41.6103,1335920.0
2018-05-15 10:00:00,43.88,44.22,43.85,44.12,539516.0,41.6198,41.9423,41.5914,41.8474,539516.0
2018-05-15 10:30:00,44.09,44.46,44.06,44.24,441738.0,41.819,42.1699,41.7905,41.9613,441738.0
2018-05-15 11:00:00,44.2,44.36,44.08,44.16,180669.0,41.9233,42.0751,41.8095,41.8854,180669.0
2018-05-15 11:30:00,44.17,44.34,44.02,44.04,286117.0,41.8949,42.0561,41.7526,41.7716,286117.0
2018-05-15 12:00:00,44.04,44.08,43.86,44.01,718146.0,41.7716,41.8095,41.6008,41.7431,718146.0
2018-05-15 12:30:00,44.0,44.41,43.98,44.21,413486.0,41.7336,42.1225,41.7147,41.9328,413486.0
2018-05-15 13:00:00,44.2,44.24,43.96,44.02,246641.0,41.9233,41.9613,41.6957,41.7526,246641.0
2018-05-15 13:30:00,44.0,44.09,43.75,43.77,232820.0,41.7336,41.819,41.4965,41.5155,232820.0
2018-05-15 14:00:00,43.77,44.08,43.75,44.0,264180.0,41.5155,41.8095,41.4965,41.7336,264180.0
2018-05-15 14:30:00,44.0,44.29,43.9,43.99,466976.0,41.7336,42.0087,41.6388,41.7241,466976.0
2018-05-15 15:00:00,44.01,44.02,43.74,43.84,366827.0,41.7431,41.7526,41.487,41.5819,366827.0
2018-05-15 15:30:00,43.81,44.22,43.8,44.2,805577.0,41.5534,41.9423,41.5439,41.9233,805577.0
2018-05-16 09:30:00,44.23,44.64,44.23,44.57,693902.0,41.9518,42.3407,41.9518,42.2743,693902.0
2018-05-16 10:00:00,44.6,44.61,44.31,44.47,760707.0,42.3027,42.3122,42.0277,42.1794,760707.0
2018-05-16 10:30:00,44.53,44.67,44.44,44.52,147202.0,42.2363,42.3691,42.151,42.2268,147202.0
2018-05-16 11:00:00,44.51,44.55,44.28,44.36,430022.0,42.2174,42.2553,41.9992,42.0751,430022.0
2018-05-16 11:30:00,44.35,44.62,44.34,44.62,116224.0,42.0656,42.3217,42.0561,42.3217,116224.0
2018-05-16 12:00:00,44.62,44.88,44.62,44.86,379884.0,42.3217,42.5683,42.3217,42.5493,379884.0
2018-05-16 12:30:00,44.85,45.02,44.83,44.88,235376.0,42.5398,42.7011,42.5209,42.5683,235376.0
2018-05-16 13:00:00,44.87,44.95,44.77,44.83,326741.0,42.5588,42.6347,42.464,42.5209,326741.0
2018-05-16 13:30:00,44.85,44.92,44.8,44.92,215050.0,42.5398,42.6062,42.4924,42.6062,215050.0
2018-05-16 14:00:00,44.92,44.98,44.85,44.91,246315.0,42.6062,42.6631,42.5398,42.5968,246315.0
2018-05-16 14:30:00,44.9,45.02,44.86,44.99,251639.0,42.5873,42.7011,42.5493,42.6726,251639.0
2018-05-16 15:00:00,44.96,44.96,44.71,44.77,501492.0,42.6442,42.6442,42.4071,42.464,501492.0
2018-05-16 15:30:00,44.72,44.77,44.55,44.77,753726.0,42.4165,42.464,42.2553,42.464,753726.0
2018-05-17 09:30:00,44.63,44.7,44.36,44.59,695924.0,42.3312,42.3976,42.0751,42.2932,695924.0
2018-05-17 10:00:00,44.59,45.02,44.59,44.95,458985.0,42.2932,42.7011,42.2932,42.6347,458985.0
2018-05-17 10:30:00,44.95,45.25,44.93,45.21,593248.0,42.6347,42.9192,42.6157,42.8813,593248.0
2018-05-17 11:00:00,45.2,45.23,45.03,45.06,478905.0,42.8718,42.9003,42.7106,42.739,478905.0
2018-05-17 11:30:00,45.1,45.1,44.9,44.92,169293.0,42.777,42.777,42.5873,42.6062,169293.0
2018-05-17 12:00:00,44.93,45.06,44.87,44.98,84161.0,42.6157,42.739,42.5588,42.6631,84161.0
2018-05-17 12:30:00,44.99,45.06,44.69,44.79,216706.0,42.6726,42.739,42.3881,42.4829,216706.0
2018-05-17 13:00:00,44.76,44.87,44.68,44.76,169857.0,42.4545,42.5588,42.3786,42.4545,169857.0
2018-05-17 13:30:00,44.8,44.83,44.39,44.41,242510.0,42.4924,42.5209,42.1035,42.1225,242510.0
2018-05-17 14:00:00,44.4,44.62,44.21,44.58,305549.0,42.113,42.3217,41.9328,42.2837,305549.0
2018-05-17 14:30:00,44.59,44.75,44.55,44.74,100366.0,42.2932,42.445,42.2553,42.4355,100366.0
2018-05-17 15:00:00,44.74,44.8,44.53,44.54,164160.0,42.4355,42.4924,42.2363,42.2458,164160.0
2018-05-17 15:30:00,44.53,44.71,44.47,44.64,235203.0,42.2363,42.4071,42.1794,42.3407,235203.0
2018-05-18 09:30:00,44.45,44.61,44.33,44.41,192626.0,42.1604,42.3122,42.0466,42.1225,192626.0
2018-05-18 10:00:00,44.42,44.62,44.27,44.49,200422.0,42.132,42.3217,41.9897,42.1984,200422.0
2018-05-18 10:30:00,44.49,44.5,44.1,44.34,259689.0,42.1984,42.2079,41.8285,42.0561,259689.0
2018-05-18 11:00:00,44.39,44.58,44.38,44.39,121306.0,42.1035,42.2837,42.0941,42.1035,121306.0
2018-05-18 11:30:00,44.41,44.63,44.39,44.57,133916.0,42.1225,42.3312,42.1035,42.2743,133916.0
2018-05-18 12:00:00,44.56,44.56,44.37,44.38,43652.0,42.2648,42.2648,42.0846,42.0941,43652.0
2018-05-18 12:30:00,44.38,44.45,44.29,44.4,94967.0,42.0941,42.1604,42.0087,42.113,94967.0
2018-05-18 13:00:00,44.42,44.52,44.33,44.44,42190.0,42.132,42.2268,42.0466,42.151,42190.0
2018-05-18 13:30:00,44.44,44.44,44.29,44.36,89654.0,42.151,42.151,42.0087,42.0751,89654.0
2018-05-18 14:00:00,44.35,44.43,44.28,44.4,65064.0,42.0656,42.1415,41.9992,42.113,65064.0
2018-05-18 14:30:00,44.41,44.49,44.4,44.44,71376.0,42.1225,42.1984,42.113,42.151,71376.0
2018-05-18 15:00:00,44.44,44.44,44.31,44.36,110403.0,42.151,42.151,42.0277,42.0751,110403.0
2018-05-18 15:30:00,44.36,44.41,44.3,44.31,152352.0,42.0751,42.1225,42.0182,42.0277,152352.0
2018-05-21 09:30:00,45.12,45.52,45.11,45.24,933084.0,42.7959,43.1753,42.7864,42.9098,933084.0
2018-05-21 10:00:00,45.26,45.42,45.21,45.4,261365.0,42.9287,43.0805,42.8813,43.0615,261365.0
2018-05-21 10:30:00,45.4,45.6,45.4,45.51,222827.0,43.0615,43.2512,43.0615,43.1658,222827.0
2018-05-21 11:00:00,45.52,45.55,45.0,45.1,273123.0,43.1753,43.2038,42.6821,42.777,273123.0
2018-05-21 11:30:00,45.1,45.17,44.93,45.17,229127.0,42.777,42.8434,42.6157,42.8434,229127.0
2018-05-21 12:00:00,45.19,45.41,45.13,45.3,225409.0,42.8623,43.071,42.8054,42.9667,225409.0
2018-05-21 12:30:00,45.3,45.37,45.24,45.29,84010.0,42.9667,43.0331,42.9098,42.9572,84010.0
2018-05-21 13:00:00,45.31,45.46,45.3,45.33,116080.0,42.9761,43.1184,42.9667,42.9951,116080.0
2018-05-21 13:30:00,45.34,45.43,45.3,45.41,75702.0,43.0046,43.09,42.9667,43.071,75702.0
2018-05-21 14:00:00,45.42,45.42,45.2,45.23,138729.0,43.0805,43.0805,42.8718,42.9003,138729.0
2018-05-21 14:30:00,45.22,45.28,45.07,45.25,146049.0,42.8908,42.9477,42.7485,42.9192,146049.0
2018-05-21 15:00:00,45.25,45.32,45.08,45.14,148714.0,42.9192,42.9856,42.758,42.8149,148714.0
2018-05-21 15:30:00,45.12,45.31,45.07,45.28,352703.0,42.7959,42.9761,42.7485,42.9477,352703.0
2018-05-22 09:30:00,45.6,45.74,45.48,45.57,296911.0,43.2512,43.384,43.1374,43.2228,296911.0
2018-05-22 10:00:00,45.58,45.7,45.32,45.37,371428.0,43.2322,43.3461,42.9856,43.0331,371428.0
2018-05-22 10:30:00,45.35,45.51,45.28,45.39,127177.0,43.0141,43.1658,42.9477,43.052,127177.0
2018-05-22 11:00:00,45.4,45.6,45.4,45.54,101368.0,43.0615,43.2512,43.0615,43.1943,101368.0
2018-05-22 11:30:00,45.53,45.56,45.43,45.51,59711.0,43.1848,43.2133,43.09,43.1658,59711.0
2018-05-22 12:00:00,45.51,45.56,45.36,45.41,136874.0,43.1658,43.2133,43.0236,43.071,136874.0
2018-05-22 12:30:00,45.42,45.46,45.32,45.39,110054.0,43.0805,43.1184,42.9856,43.052,110054.0
2018-05-22 13:00:00,45.38,45.44,45.32,45.4,149176.0,43.0425,43.0995,42.9856,43.0615,149176.0
2018-05-22 13:30:00,45.39,45.41,45.3,45.36,101245.0,43.052,43.071,42.9667,43.0236,101245.0
2018-05-22 14:00:00,45.35,45.47,45.34,45.47,77238.0,43.0141,43.1279,43.0046,43.1279,77238.0
2018-05-22 14:30:00,45.46,45.52,45.2,45.2,193539.0,43.1184,43.1753,42.8718,42.8718,193539.0
2018-05-22 15:00:00,45.17,45.26,45.07,45.12,143394.0,42.8434,42.9287,42.7485,42.7959,143394.0
2018-05-22 15:30:00,45.13,45.13,44.72,44.88,417174.0,42.8054,42.8054,42.4165,42.5683,417174.0
2018-05-23 09:30:00,44.19,44.48,44.15,44.42,541528.0,41.9138,42.1889,41.8759,42.132,541528.0
2018-05-23 10:00:00,44.41,44.71,44.31,44.57,219035.0,42.1225,42.4071,42.0277,42.2743,219035.0
2018-05-23 10:30:00,44.56,44.56,44.1,44.27,199767.0,42.2648,42.2648,41.8285,41.9897,199767.0
2018-05-23 11:00:00,44.21,44.51,44.2,44.42,166702.0,41.9328,42.2174,41.9233,42.132,166702.0
2018-05-23 11:30:00,44.44,44.65,44.35,44.35,97552.0,42.151,42.3501,42.0656,42.0656,97552.0
2018-05-23 12:00:00,44.35,44.5,44.21,44.24,124930.0,42.0656,42.2079,41.9328,41.9613,124930.0
2018-05-23 12:30:00,44.25,44.58,44.23,44.56,152251.0,41.9707,42.2837,41.9518,42.2648,152251.0
2018-05-23 13:00:00,44.56,44.56,44.31,44.45,135521.0,42.2648,42.2648,42.0277,42.1604,135521.0
2018-05-23 13:30:00,44.43,44.5,44.37,44.47,60625.0,42.1415,42.2079,42.0846,42.1794,60625.0
2018-05-23 14:00:00,44.49,45.04,44.45,44.87,417741.0,42.1984,42.7201,42.1604,42.5588,417741.0
2018-05-23 14:30:00,44.86,45.0,44.74,45.0,141117.0,42.5493,42.6821,42.4355,42.6821,141117.0
2018-05-23 15:00:00,45.0,45.15,44.96,45.09,202761.0,42.6821,42.8244,42.6442,42.7675,202761.0
2018-05-23 15:30:00,45.08,45.31,44.93,45.27,314504.0,42.758,42.9761,42.6157,42.9382,314504.0
2018-05-24 09:30:00,45.06,45.2,44.39,44.52,579664.0,42.739,42.8718,42.1035,42.2268,579664.0
2018-05-24 10:00:00,44.53,44.75,44.32,44.4,224745.0,42.2363,42.445,42.0371,42.113,224745.0
2018-05-24 10:30:00,44.35,44.48,44.01,44.07,370139.0,42.0656,42.1889,41.7431,41.8,370139.0
2018-05-24 11:00:00,44.06,44.63,44.0,44.55,264864.0,41.7905,42.3312,41.7336,42.2553,264864.0
2018-05-24 11:30:00,44.56,44.75,44.45,44.75,161224.0,42.2648,42.445,42.1604,42.445,161224.0
2018-05-24 12:00:00,44.75,44.9,44.66,44.83,160082.0,42.445,42.5873,42.3596,42.5209,160082.0
2018-05-24 12:30:00,44.89,44.94,44.71,44.85,146580.0,42.5778,42.6252,42.4071,42.5398,146580.0
2018-05-24 13:00:00,44.89,45.09,44.85,45.0,131279.0,42.5778,42.7675,42.5398,42.6821,131279.0
2018-05-24 13:30:00,45.03,45.07,44.93,45.04,124308.0,42.7106,42.7485,42.6157,42.7201,124308.0
2018-05-24 14:00:00,45.03,45.14,44.92,45.09,186126.0,42.7106,42.8149,42.6062,42.7675,186126.0
2018-05-24 14:30:00,45.07,45.09,44.88,44.99,105651.0,42.7485,42.7675,42.5683,42.6726,105651.0
2018-05-24 15:00:00,44.94,45.16,44.86,45.09,109162.0,42.6252,42.8339,42.5493,42.7675,109162.0
2018-05-24 15:30:00,45.08,45.14,44.89,45.02,281642.0,42.758,42.8149,42.5778,42.7011,281642.0
2018-05-25 09:30:00,44.68,44.84,44.5,44.75,348482.0,42.3786,42.5304,42.2079,42.445,348482.0
2018-05-25 10:00:00,44.73,45.0,44.65,44.89,237749.0,42.426,42.6821,42.3501,42.5778,237749.0
2018-05-25 10:30:00,44.94,45.01,44.69,44.84,149466.0,42.6252,42.6916,42.3881,42.5304,149466.0
2018-05-25 11:00:00,44.84,44.95,44.75,44.83,72574.0,42.5304,42.6347,42.445,42.5209,72574.0
2018-05-25 11:30:00,44.81,44.87,44.79,44.8,83363.0,42.5019,42.5588,42.4829,42.4924,83363.0
2018-05-25 12:00:00,44.77,44.81,44.53,44.68,133150.0,42.464,42.5019,42.2363,42.3786,133150.0
2018-05-25 12:30:00,44.68,44.73,44.57,44.64,83899.0,42.3786,42.426,42.2743,42.3407,83899.0
2018-05-25 13:00:00,44.62,44.71,44.58,44.59,56255.0,42.3217,42.4071,42.2837,42.2932,56255.0
2018-05-25 13:30:00,44.56,44.56,44.43,44.47,104008.0,42.2648,42.2648,42.1415,42.1794,104008.0
2018-05-25 14:00:00,44.45,44.64,44.45,44.63,60203.0,42.1604,42.3407,42.1604,42.3312,60203.0
2018-05-25 14:30:00,44.64,44.65,44.37,44.44,88494.0,42.3407,42.3501,42.0846,42.151,88494.0
2018-05-25 15:00:00,44.43,44.69,44.38,44.69,100673.0,42.1415,42.3881,42.0941,42.3881,100673.0
2018-05-25 15:30:00,44.68,44.76,44.54,44.67,284999.0,42.3786,42.4545,42.2458,42.3691,284999.0
2018-05-29 09:30:00,43.76,44.12,43.55,44.03,826969.0,41.506,41.8474,41.3068,41.7621,826969.0
2018-05-29 10:00:00,44.07,44.18,43.91,44.05,463304.0,41.8,41.9044,41.6483,41.781,463304.0
2018-05-29 10:30:00,44.01,44.02,43.76,43.77,211631.0,41.7431,41.7526,41.506,41.5155,211631.0
2018-05-29 11:00:00,43.78,43.83,43.54,43.68,289981.0,41.525,41.5724,41.2973,41.4301,289981.0
2018-05-29 11:30:00,43.68,43.69,43.04,43.08,420333.0,41.4301,41.4396,40.8231,40.861,420333.0
2018-05-29 12:00:00,43.06,43.07,42.56,42.86,796390.0,40.842,40.8515,40.3678,40.6523,796390.0
2018-05-29 12:30:00,42.84,43.28,42.84,43.24,259246.0,40.6334,41.0507,40.6334,41.0128,259246.0
2018-05-29 13:00:00,43.23,43.23,42.84,42.98,181406.0,41.0033,41.0033,40.6334,40.7662,181406.0
2018-05-29 13:30:00,42.95,43.09,42.73,42.91,219458.0,40.7377,40.8705,40.529,40.6998,219458.0
2018-05-29 14:00:00,42.88,42.91,42.56,42.91,212186.0,40.6713,40.6998,40.3678,40.6998,212186.0
2018-05-29 14:30:00,42.85,43.02,42.49,42.55,396526.0,40.6429,40.8041,40.3014,40.3583,396526.0
2018-05-29 15:00:00,42.52,42.73,42.48,42.63,276569.0,40.3299,40.529,40.2919,40.4342,276569.0
2018-05-29 15:30:00,42.66,43.28,42.59,43.14,646329.0,40.4626,41.0507,40.3963,40.9179,646329.0
2018-05-30 09:30:00,43.82,44.06,43.77,43.8,521807.0,41.5629,41.7905,41.5155,41.5439,521807.0
2018-05-30 10:00:00,43.79,44.08,43.76,43.97,319647.0,41.5344,41.8095,41.506,41.7052,319647.0
2018-05-30 10:30:00,43.96,44.4,43.96,44.39,273488.0,41.6957,42.113,41.6957,42.1035,273488.0
2018-05-30 11:00:00,44.4,44.47,44.28,44.35,203011.0,42.113,42.1794,41.9992,42.0656,203011.0
2018-05-30 11:30:00,44.37,44.75,44.36,44.71,497584.0,42.0846,42.445,42.0751,42.4071,497584.0
2018-05-30 12:00:00,44.7,44.83,44.69,44.8,268724.0,42.3976,42.5209,42.3881,42.4924,268724.0
2018-05-30 12:30:00,44.8,44.81,44.63,44.71,162873.0,42.4924,42.5019,42.3312,42.4071,162873.0
2018-05-30 13:00:00,44.73,44.98,44.62,44.87,283745.0,42.426,42.6631,42.3217,42.5588,283745.0
2018-05-30 13:30:00,44.89,44.99,44.87,44.88,107823.0,42.5778,42.6726,42.5588,42.5683,107823.0
2018-05-30 14:00:00,44.9,44.99,44.85,44.9,170862.0,42.5873,42.6726,42.5398,42.5873,170862.0
2018-05-30 14:30:00,44.88,45.04,44.85,44.94,216813.0,42.5683,42.7201,42.5398,42.6252,216813.0
2018-05-30 15:00:00,44.96,45.01,44.79,44.79,139668.0,42.6442,42.6916,42.4829,42.4829,139668.0
2018-05-30 15:30:00,44.78,44.87,44.67,44.78,454582.0,42.4734,42.5588,42.3691,42.4734,454582.0
2018-05-31 09:30:00,44.6,44.62,44.32,44.41,520678.0,42.3027,42.3217,42.0371,42.1225,520678.0
2018-05-31 10:00:00,44.4,44.54,44.2,44.38,276904.0,42.113,42.2458,41.9233,42.0941,276904.0
2018-05-31 10:30:00,44.34,44.46,44.0,44.13,391073.0,42.0561,42.1699,41.7336,41.8569,391073.0
2018-05-31 11:00:00,44.12,44.46,44.07,44.45,340118.0,41.8474,42.1699,41.8,42.1604,340118.0
2018-05-31 11:30:00,44.46,44.76,44.26,44.53,338797.0,42.1699,42.4545,41.9802,42.2363,338797.0
2018-05-31 12:00:00,44.5,44.51,44.2,44.23,152514.0,42.2079,42.2174,41.9233,41.9518,152514.0
2018-05-31 12:30:00,44.24,44.37,44.16,44.36,159702.0,41.9613,42.0846,41.8854,42.0751,159702.0
2018-05-31 13:00:00,44.37,44.37,44.14,44.2,141589.0,42.0846,42.0846,41.8664,41.9233,141589.0
2018-05-31 13:30:00,44.24,44.25,43.81,43.84,468345.0,41.9613,41.9707,41.5534,41.5819,468345.0
2018-05-31 14:00:00,43.85,44.04,43.65,43.93,359323.0,41.5914,41.7716,41.4017,41.6672,359323.0
2018-05-31 14:30:00,43.92,44.04,43.8,44.03,136597.0,41.6577,41.7716,41.5439,41.7621,136597.0
2018-05-31 15:00:00,44.03,44.22,43.94,44.15,251008.0,41.7621,41.9423,41.6767,41.8759,251008.0
2018-05-31 15:30:00,44.16,44.19,43.88,43.9,247173.0,41.8854,41.9138,41.6198,41.6388,247173.0
2018-06-01 09:30:00,44.72,45.01,44.65,44.95,647130.0,42.4165,42.6916,42.3501,42.6347,647130.0
2018-06-01 10:00:00,44.98,45.27,44.69,45.0,554524.0,42.6631,42.9382,42.3881,42.6821,554524.0
2018-06-01 10:30:00,45.01,45.16,44.86,45.12,317304.0,42.6916,42.8339,42.5493,42.7959,317304.0
2018-06-01 11:00:00,45.12,45.17,44.99,44.99,730263.0,42.7959,42.8434,42.6726,42.6726,730263.0
2018-06-01 11:30:00,44.98,45.19,44.96,45.15,165920.0,42.6631,42.8623,42.6442,42.8244,165920.0
2018-06-01 12:00:00,45.18,45.29,45.15,45.2,154423.0,42.8528,42.9572,42.8244,42.8718,154423.0
2018-06-01 12:30:00,45.2,45.3,45.17,45.25,205295.0,42.8718,42.9667,42.8434,42.9192,205295.0
2018-06-01 13:00:00,45.25,45.41,45.24,45.35,177359.0,42.9192,43.071,42.9098,43.0141,177359.0
2018-06-01 13:30:00,45.36,45.38,45.24,45.25,152279.0,43.0236,43.0425,42.9098,42.9192,152279.0
2018-06-01 14:00:00,45.28,45.28,45.08,45.2,140271.0,42.9477,42.9477,42.758,42.8718,140271.0
2018-06-01 14:30:00,45.22,45.32,45.12,45.25,115370.0,42.8908,42.9856,42.7959,42.9192,115370.0
2018-06-01 15:00:00,45.23,45.24,44.99,45.09,279450.0,42.9003,42.9098,42.6726,42.7675,279450.0
2018-06-01 15:30:00,45.09,45.27,45.08,45.26,480910.0,42.7675,42.9382,42.758,42.9287,480910.0
2018-06-04 09:30:00,45.71,46.03,45.58,45.96,683278.0,43.3555,43.6591,43.2322,43.5927,683278.0
2018-06-04 10:00:00,46.0,46.02,45.68,45.7,353906.0,43.6306,43.6496,43.3271,43.3461,353906.0
2018-06-04 10:30:00,45.7,45.8,45.61,45.78,209429.0,43.3461,43.4409,43.2607,43.4219,209429.0
2018-06-04 11:00:00,45.79,45.86,45.59,45.76,231151.0,43.4314,43.4978,43.2417,43.403,231151.0
2018-06-04 11:30:00,45.77,45.81,45.68,45.81,136913.0,43.4125,43.4504,43.3271,43.4504,136913.0
2018-06-04 12:00:00,45.8,45.93,45.7,45.9,146485.0,43.4409,43.5642,43.3461,43.5358,146485.0
2018-06-04 12:30:00,45.9,45.92,45.85,45.88,34274.0,43.5358,43.5547,43.4883,43.5168,34274.0
2018-06-04 13:00:00,45.89,45.96,45.87,45.9,131701.0,43.5263,43.5927,43.5073,43.5358,131701.0
2018-06-04 13:30:00,45.9,45.9,45.75,45.8,116588.0,43.5358,43.5358,43.3935,43.4409,116588.0
2018-06-04 14:00:00,45.8,45.88,45.79,45.85,69639.0,43.4409,43.5168,43.4314,43.4883,69639.0
2018-06-04 14:30:00,45.85,45.94,45.81,45.93,68094.0,43.4883,43.5737,43.4504,43.5642,68094.0
2018-06-04 15:00:00,45.92,45.98,45.88,45.92,128680.0,43.5547,43.6116,43.5168,43.5547,128680.0
2018-06-04 15:30:00,45.91,45.95,45.83,45.9,232152.0,43.5452,43.5832,43.4694,43.5358,232152.0
2018-06-05 09:30:00,45.94,46.03,45.83,46.01,326053.0,43.5737,43.6591,43.4694,43.6401,326053.0
2018-06-05 10:00:00,46.02,46.19,46.01,46.11,191472.0,43.6496,43.8108,43.6401,43.7349,191472.0
2018-06-05 10:30:00,46.14,46.19,45.86,46.01,222900.0,43.7634,43.8108,43.4978,43.6401,222900.0
2018-06-05 11:00:00,46.02,46.02,45.67,45.8,161107.0,43.6496,43.6496,43.3176,43.4409,161107.0
2018-06-05 11:30:00,45.8,45.8,45.52,45.69,224860.0,43.4409,43.4409,43.1753,43.3366,224860.0
2018-06-05 12:00:00,45.66,45.77,45.53,45.72,102276.0,43.3081,43.4125,43.1848,43.365,102276.0
2018-06-05 12:30:00,45.72,45.84,45.64,45.79,73844.0,43.365,43.4788,43.2892,43.4314,73844.0
2018-06-05 13:00:00,45.79,45.95,45.78,45.92,180543.0,43.4314,43.5832,43.4219,43.5547,180543.0
2018-06-05 13:30:00,45.92,45.95,45.85,45.9,75469.0,43.5547,43.5832,43.4883,43.5358,75469.0
2018-06-05 14:00:00,45.91,46.02,45.83,46.02,91917.0,43.5452,43.6496,43.4694,43.6496,91917.0
2018-06-05 14:30:00,46.02,46.12,46.0,46.1,140812.0,43.6496,43.7444,43.6306,43.7255,140812.0
2018-06-05 15:00:00,46.11,46.11,45.88,45.94,150339.0,43.7349,43.7349,43.5168,43.5737,150339.0
2018-06-05 15:30:00,45.94,46.06,45.92,46.01,276991.0,43.5737,43.6875,43.5547,43.6401,276991.0
2018-06-06 09:30:00,46.33,46.41,46.1,46.1,1221573.0,43.9436,44.0195,43.7255,43.7255,1221573.0
2018-06-06 10:00:00,46.13,46.19,45.99,46.16,203673.0,43.7539,43.8108,43.6211,43.7824,203673.0
2018-06-06 10:30:00,46.14,46.23,45.97,46.23,162447.0,43.7634,43.8488,43.6022,43.8488,162447.0
2018-06-06 11:00:00,46.25,46.5,46.25,46.49,213885.0,43.8677,44.1049,43.8677,44.0954,213885.0
2018-06-06 11:30:00,46.5,46.64,46.47,46.63,142428.0,44.1049,44.2376,44.0764,44.2282,142428.0
2018-06-06 12:00:00,46.64,46.65,46.53,46.61,121938.0,44.2376,44.2471,44.1333,44.2092,121938.0
2018-06-06 12:30:00,46.59,46.62,46.52,46.59,91034.0,44.1902,44.2187,44.1238,44.1902,91034.0
2018-06-06 13:00:00,46.59,46.68,46.49,46.62,96533.0,44.1902,44.2756,44.0954,44.2187,96533.0
2018-06-06 13:30:00,46.64,46.65,46.55,46.58,66766.0,44.2376,44.2471,44.1523,44.1807,66766.0
2018-06-06 14:00:00,46.61,46.74,46.6,46.74,46634.0,44.2092,44.3325,44.1997,44.3325,46634.0
2018-06-06 14:30:00,46.75,46.99,46.71,46.92,190417.0,44.342,44.5696,44.304,44.5032,190417.0
2018-06-06 15:00:00,46.93,46.98,46.85,46.93,144957.0,44.5127,44.5601,44.4368,44.5127,144957.0
2018-06-06 15:30:00,46.93,47.17,46.87,47.17,364638.0,44.5127,44.7403,44.4558,44.7403,364638.0
2018-06-07 09:30:00,47.43,47.58,47.26,47.45,316043.0,44.987,45.1292,44.8257,45.0059,316043.0
2018-06-07 10:00:00,47.43,47.57,47.16,47.18,224285.0,44.987,45.1197,44.7309,44.7498,224285.0
2018-06-07 10:30:00,47.18,47.22,46.88,47.17,257256.0,44.7498,44.7878,44.4653,44.7403,257256.0
2018-06-07 11:00:00,47.18,47.39,47.04,47.22,146580.0,44.7498,44.949,44.617,44.7878,146580.0
2018-06-07 11:30:00,47.22,47.32,47.01,47.12,129167.0,44.7878,44.8826,44.5886,44.6929,129167.0
2018-06-07 12:00:00,47.13,47.32,47.13,47.27,66294.0,44.7024,44.8826,44.7024,44.8352,66294.0
2018-06-07 12:30:00,47.25,47.25,46.94,47.06,221550.0,44.8162,44.8162,44.5222,44.636,221550.0
2018-06-07 13:00:00,47.03,47.09,46.8,46.86,110689.0,44.6076,44.6645,44.3894,44.4463,110689.0
2018-06-07 13:30:00,46.84,46.95,46.58,46.7,344312.0,44.4273,44.5317,44.1807,44.2946,344312.0
2018-06-07 14:00:00,46.66,46.96,46.59,46.93,183832.0,44.2566,44.5412,44.1902,44.5127,183832.0
2018-06-07 14:30:00,46.92,47.14,46.91,47.02,148447.0,44.5032,44.7119,44.4937,44.5981,148447.0
2018-06-07 15:00:00,47.03,47.17,46.83,47.05,176549.0,44.6076,44.7403,44.4179,44.6265,176549.0
2018-06-07 15:30:00,47.09,47.19,46.94,47.09,227644.0,44.6645,44.7593,44.5222,44.6645,227644.0
2018-06-08 09:30:00,46.83,47.05,46.73,47.05,239777.0,44.4179,44.6265,44.323,44.6265,239777.0
2018-06-08 10:00:00,47.02,47.07,46.86,46.9,155732.0,44.5981,44.6455,44.4463,44.4842,155732.0
2018-06-08 10:30:00,46.9,47.08,46.73,47.01,164529.0,44.4842,44.655,44.323,44.5886,164529.0
2018-06-08 11:00:00,47.0,47.11,46.87,47.0,109543.0,44.5791,44.6834,44.4558,44.5791,109543.0
2018-06-08 11:30:00,47.02,47.05,46.84,47.01,98657.0,44.5981,44.6265,44.4273,44.5886,98657.0
2018-06-08 12:00:00,47.02,47.34,47.01,47.32,207563.0,44.5981,44.9016,44.5886,44.8826,207563.0
2018-06-08 12:30:00,47.33,47.39,47.28,47.33,154817.0,44.8921,44.949,44.8447,44.8921,154817.0
2018-06-08 13:00:00,47.33,47.33,47.21,47.31,72548.0,44.8921,44.8921,44.7783,44.8731,72548.0
2018-06-08 13:30:00,47.32,47.37,47.14,47.23,156394.0,44.8826,44.93,44.7119,44.7973,156394.0
2018-06-08 14:00:00,47.26,47.44,47.25,47.35,105356.0,44.8257,44.9964,44.8162,44.9111,105356.0
2018-06-08 14:30:00,47.35,47.46,47.33,47.34,77031.0,44.9111,45.0154,44.8921,44.9016,77031.0
2018-06-08 15:00:00,47.35,47.42,47.28,47.4,91187.0,44.9111,44.9775,44.8447,44.9585,91187.0
2018-06-08 15:30:00,47.41,47.53,47.37,47.46,333089.0,44.968,45.0818,44.93,45.0154,333089.0
2018-06-11 09:30:00,47.62,47.8,47.56,47.64,246622.0,45.1672,45.3379,45.1103,45.1861,246622.0
2018-06-11 10:00:00,47.66,47.84,47.61,47.73,250746.0,45.2051,45.3758,45.1577,45.2715,250746.0
2018-06-11 10:30:00,47.72,47.82,47.63,47.68,199386.0,45.262,45.3569,45.1766,45.2241,199386.0
2018-06-11 11:00:00,47.7,47.79,47.61,47.73,147789.0,45.243,45.3284,45.1577,45.2715,147789.0
2018-06-11 11:30:00,47.75,47.99,47.7,47.95,182282.0,45.2905,45.5181,45.243,45.4802,182282.0
2018-06-11 12:00:00,47.96,48.05,47.92,48.03,110303.0,45.4897,45.575,45.4517,45.556,110303.0
2018-06-11 12:30:00,48.06,48.08,47.98,48.02,88749.0,45.5845,45.6035,45.5086,45.5466,88749.0
2018-06-11 13:00:00,48.05,48.11,47.97,48.04,75281.0,45.575,45.6319,45.4991,45.5655,75281.0
2018-06-11 13:30:00,48.03,48.07,47.93,47.98,62171.0,45.556,45.594,45.4612,45.5086,62171.0
2018-06-11 14:00:00,47.98,47.98,47.88,47.92,70545.0,45.5086,45.5086,45.4138,45.4517,70545.0
2018-06-11 14:30:00,47.92,47.96,47.87,47.94,74819.0,45.4517,45.4897,45.4043,45.4707,74819.0
2018-06-11 15:00:00,47.97,48.03,47.96,48.03,105461.0,45.4991,45.556,45.4897,45.556,105461.0
2018-06-11 15:30:00,48.02,48.03,47.62,47.7,304955.0,45.5466,45.556,45.1672,45.243,304955.0
2018-06-12 09:30:00,47.94,47.95,47.68,47.73,298477.0,45.4707,45.4802,45.2241,45.2715,298477.0
2018-06-12 10:00:00,47.75,47.92,47.73,47.76,147565.0,45.2905,45.4517,45.2715,45.3,147565.0
2018-06-12 10:30:00,47.77,47.87,47.73,47.86,263605.0,45.3094,45.4043,45.2715,45.3948,263605.0
2018-06-12 11:00:00,47.87,47.89,47.7,47.81,177709.0,45.4043,45.4233,45.243,45.3474,177709.0
2018-06-12 11:30:00,47.84,48.04,47.81,48.02,123011.0,45.3758,45.5655,45.3474,45.5466,123011.0
2018-06-12 12:00:00,48.03,48.08,47.97,47.98,143097.0,45.556,45.6035,45.4991,45.5086,143097.0
2018-06-12 12:30:00,47.98,47.99,47.91,47.95,57692.0,45.5086,45.5181,45.4422,45.4802,57692.0
2018-06-12 13:00:00,47.96,47.99,47.85,47.88,83813.0,45.4897,45.5181,45.3853,45.4138,83813.0
2018-06-12 13:30:00,47.88,47.96,47.82,47.96,65853.0,45.4138,45.4897,45.3569,45.4897,65853.0
2018-06-12 14:00:00,47.94,47.95,47.6,47.63,94872.0,45.4707,45.4802,45.1482,45.1766,94872.0
2018-06-12 14:30:00,47.61,47.67,47.51,47.53,162169.0,45.1577,45.2146,45.0628,45.0818,162169.0
2018-06-12 15:00:00,47.55,47.79,47.5,47.79,128080.0,45.1008,45.3284,45.0533,45.3284,128080.0
2018-06-12 15:30:00,47.8,47.96,47.73,47.92,267487.0,45.3379,45.4897,45.2715,45.4517,267487.0
2018-06-13 09:30:00,48.03,48.07,47.91,47.95,229153.0,45.556,45.594,45.4422,45.4802,229153.0
2018-06-13 10:00:00,47.96,48.08,47.94,48.06,100896.0,45.4897,45.6035,45.4707,45.5845,100896.0
2018-06-13 10:30:00,48.1,48.13,47.96,48.0,104277.0,45.6224,45.6509,45.4897,45.5276,104277.0
2018-06-13 11:00:00,48.03,48.15,48.02,48.14,143790.0,45.556,45.6699,45.5466,45.6604,143790.0
2018-06-13 11:30:00,48.12,48.16,48.07,48.1,43464.0,45.6414,45.6793,45.594,45.6224,43464.0
2018-06-13 12:00:00,48.11,48.11,47.93,48.0,99680.0,45.6319,45.6319,45.4612,45.5276,99680.0
2018-06-13 12:30:00,47.99,48.03,47.93,47.93,92136.0,45.5181,45.556,45.4612,45.4612,92136.0
2018-06-13 13:00:00,47.91,47.95,47.87,47.94,120037.0,45.4422,45.4802,45.4043,45.4707,120037.0
2018-06-13 13:30:00,47.92,47.98,47.9,47.97,57949.0,45.4517,45.5086,45.4327,45.4991,57949.0
2018-06-13 14:00:00,47.92,47.98,47.52,47.58,414639.0,45.4517,45.5086,45.0723,45.1292,414639.0
2018-06-13 14:30:00,47.56,47.82,47.43,47.79,368239.0,45.1103,45.3569,44.987,45.3284,368239.0
2018-06-13 15:00:00,47.81,48.04,47.67,47.73,306134.0,45.3474,45.5655,45.2146,45.2715,306134.0
2018-06-13 15:30:00,47.69,47.74,47.3,47.37,399908.0,45.2336,45.281,44.8636,44.93,399908.0
2018-06-14 09:30:00,47.91,47.96,47.68,47.74,401281.0,45.4422,45.4897,45.2241,45.281,401281.0
2018-06-14 10:00:00,47.77,48.06,47.77,47.95,235858.0,45.3094,45.5845,45.3094,45.4802,235858.0
2018-06-14 10:30:00,47.96,47.96,47.54,47.54,258457.0,45.4897,45.4897,45.0913,45.0913,258457.0
2018-06-14 11:00:00,47.54,47.72,47.42,47.68,274436.0,45.0913,45.262,44.9775,45.2241,274436.0
2018-06-14 11:30:00,47.71,47.84,47.68,47.78,93029.0,45.2525,45.3758,45.2241,45.3189,93029.0
2018-06-14 12:00:00,47.78,47.84,47.69,47.7,53630.0,45.3189,45.3758,45.2336,45.243,53630.0
2018-06-14 12:30:00,47.69,47.73,47.61,47.62,39216.0,45.2336,45.2715,45.1577,45.1672,39216.0
2018-06-14 13:00:00,47.62,47.84,47.6,47.81,110203.0,45.1672,45.3758,45.1482,45.3474,110203.0
2018-06-14 13:30:00,47.83,47.91,47.75,47.75,118168.0,45.3663,45.4422,45.2905,45.2905,118168.0
2018-06-14 14:00:00,47.77,47.79,47.64,47.69,71614.0,45.3094,45.3284,45.1861,45.2336,71614.0
2018-06-14 14:30:00,47.7,47.72,47.55,47.58,50990.0,45.243,45.262,45.1008,45.1292,50990.0
2018-06-14 15:00:00,47.59,47.75,47.53,47.74,59642.0,45.1387,45.2905,45.0818,45.281,59642.0
2018-06-14 15:30:00,47.74,47.86,47.68,47.77,226205.0,45.281,45.3948,45.2241,45.3094,226205.0
2018-06-15 09:30:00,47.33,47.33,46.96,47.22,435305.0,44.8921,44.8921,44.5412,44.7878,435305.0
2018-06-15 10:00:00,47.23,47.28,47.03,47.03,143904.0,44.7973,44.8447,44.6076,44.6076,143904.0
2018-06-15 10:30:00,47.02,47.15,46.64,47.1,276744.0,44.5981,44.7214,44.2376,44.6739,276744.0
2018-06-15 11:00:00,47.1,47.24,46.98,46.99,171943.0,44.6739,44.8067,44.5601,44.5696,171943.0
2018-06-15 11:30:00,47.02,47.18,46.91,47.16,84175.0,44.5981,44.7498,44.4937,44.7309,84175.0
2018-06-15 12:00:00,47.16,47.18,47.02,47.11,66114.0,44.7309,44.7498,44.5981,44.6834,66114.0
2018-06-15 12:30:00,47.12,47.27,47.09,47.25,71008.0,44.6929,44.8352,44.6645,44.8162,71008.0
2018-06-15 13:00:00,47.23,47.29,47.21,47.23,48147.0,44.7973,44.8542,44.7783,44.7973,48147.0
2018-06-15 13:30:00,47.22,47.23,47.07,47.1,84550.0,44.7878,44.7973,44.6455,44.6739,84550.0
2018-06-15 14:00:00,47.11,47.67,47.09,47.64,194362.0,44.6834,45.2146,44.6645,45.1861,194362.0
2018-06-15 14:30:00,47.62,47.74,47.55,47.62,135229.0,45.1672,45.281,45.1008,45.1672,135229.0
2018-06-15 15:00:00,47.59,47.59,47.38,47.55,102635.0,45.1387,45.1387,44.9395,45.1008,102635.0
2018-06-15 15:30:00,47.55,47.6,47.38,47.58,216296.0,45.1008,45.1482,44.9395,45.1292,216296.0
2018-06-18 09:30:00,46.7,46.81,46.41,46.72,378206.0,44.2946,44.3989,44.0195,44.3135,378206.0
2018-06-18 10:00:00,46.69,46.84,46.61,46.75,149775.0,44.2851,44.4273,44.2092,44.342,149775.0
2018-06-18 10:30:00,46.74,47.15,46.74,47.06,231955.0,44.3325,44.7214,44.3325,44.636,231955.0
2018-06-18 11:00:00,47.05,47.27,47.05,47.13,186231.0,44.6265,44.8352,44.6265,44.7024,186231.0
2018-06-18 11:30:00,47.13,47.16,46.96,46.99,121924.0,44.7024,44.7309,44.5412,44.5696,121924.0
2018-06-18 12:00:00,47.0,47.11,46.89,46.92,105777.0,44.5791,44.6834,44.4748,44.5032,105777.0
2018-06-18 12:30:00,46.92,47.06,46.92,47.06,62949.0,44.5032,44.636,44.5032,44.636,62949.0
2018-06-18 13:00:00,47.07,47.2,47.04,47.16,82734.0,44.6455,44.7688,44.617,44.7309,82734.0
2018-06-18 13:30:00,47.17,47.21,47.09,47.16,77953.0,44.7403,44.7783,44.6645,44.7309,77953.0
2018-06-18 14:00:00,47.16,47.27,47.08,47.22,84563.0,44.7309,44.8352,44.655,44.7878,84563.0
2018-06-18 14:30:00,47.23,47.27,47.03,47.09,102637.0,44.7973,44.8352,44.6076,44.6645,102637.0
2018-06-18 15:00:00,47.05,47.2,47.04,47.14,85349.0,44.6265,44.7688,44.617,44.7119,85349.0
2018-06-18 15:30:00,47.15,47.32,47.08,47.25,311637.0,44.7214,44.8826,44.655,44.8162,311637.0
2018-06-19 09:30:00,45.94,46.32,45.86,46.0,568108.0,43.5866,43.9471,43.5107,43.6435,568108.0
2018-06-19 10:00:00,45.98,45.98,45.72,45.76,405135.0,43.6245,43.6245,43.3778,43.4158,405135.0
2018-06-19 10:30:00,45.77,46.31,45.69,46.16,433495.0,43.4253,43.9376,43.3494,43.7953,433495.0
2018-06-19 11:00:00,46.17,46.44,46.13,46.35,230205.0,43.8048,44.061,43.7668,43.9756,230205.0
2018-06-19 11:30:00,46.35,46.57,46.26,46.48,165229.0,43.9756,44.1843,43.8902,44.0989,165229.0
2018-06-19 12:00:00,46.48,46.49,46.28,46.34,86877.0,44.0989,44.1084,43.9091,43.9661,86877.0
2018-06-19 12:30:00,46.34,46.37,46.17,46.31,137288.0,43.9661,43.9945,43.8048,43.9376,137288.0
2018-06-19 13:00:00,46.32,46.36,46.19,46.24,131894.0,43.9471,43.9851,43.8238,43.8712,131894.0
2018-06-19 13:30:00,46.23,46.5,46.1,46.46,215552.0,43.8617,44.1179,43.7384,44.0799,215552.0
2018-06-19 14:00:00,46.47,46.68,46.47,46.58,181624.0,44.0894,44.2887,44.0894,44.1938,181624.0
2018-06-19 14:30:00,46.59,46.82,46.53,46.76,116718.0,44.2033,44.4215,44.1463,44.3646,116718.0
2018-06-19 15:00:00,46.77,46.77,46.48,46.48,151600.0,44.374,44.374,44.0989,44.0989,151600.0
2018-06-19 15:30:00,46.48,46.74,46.44,46.7,300831.0,44.0989,44.3456,44.061,44.3076,300831.0
2018-06-20 09:30:00,47.06,47.17,46.98,47.09,357415.0,44.6492,44.7536,44.5733,44.6777,357415.0
2018-06-20 10:00:00,47.13,47.16,46.77,46.81,305107.0,44.7156,44.7441,44.374,44.412,305107.0
2018-06-20 10:30:00,46.84,46.96,46.73,46.95,234707.0,44.4405,44.5543,44.3361,44.5448,234707.0
2018-06-20 11:00:00,46.93,47.03,46.78,46.99,273862.0,44.5259,44.6207,44.3835,44.5828,273862.0
2018-06-20 11:30:00,46.99,47.1,46.9,47.1,139051.0,44.5828,44.6871,44.4974,44.6871,139051.0
2018-06-20 12:00:00,47.11,47.18,47.06,47.09,156892.0,44.6966,44.763,44.6492,44.6777,156892.0
2018-06-20 12:30:00,47.1,47.3,47.08,47.23,178530.0,44.6871,44.8769,44.6682,44.8105,178530.0
2018-06-20 13:00:00,47.25,47.26,47.09,47.1,94926.0,44.8295,44.8389,44.6777,44.6871,94926.0
2018-06-20 13:30:00,47.11,47.24,47.1,47.24,151205.0,44.6966,44.82,44.6871,44.82,151205.0
2018-06-20 14:00:00,47.24,47.27,47.16,47.2,95586.0,44.82,44.8484,44.7441,44.782,95586.0
2018-06-20 14:30:00,47.17,47.19,46.93,46.96,175020.0,44.7536,44.7725,44.5259,44.5543,175020.0
2018-06-20 15:00:00,46.93,47.1,46.89,47.1,162566.0,44.5259,44.6871,44.4879,44.6871,162566.0
2018-06-20 15:30:00,47.1,47.14,46.89,46.95,295314.0,44.6871,44.7251,44.4879,44.5448,295314.0
2018-06-21 09:30:00,46.93,46.93,46.67,46.71,265339.0,44.5259,44.5259,44.2792,44.3171,265339.0
2018-06-21 10:00:00,46.69,46.69,45.98,46.11,433793.0,44.2981,44.2981,43.6245,43.7479,433793.0
2018-06-21 10:30:00,46.11,46.33,45.94,46.26,361303.0,43.7479,43.9566,43.5866,43.8902,361303.0
2018-06-21 11:00:00,46.24,46.42,46.14,46.32,212626.0,43.8712,44.042,43.7763,43.9471,212626.0
2018-06-21 11:30:00,46.37,46.59,46.36,46.45,207466.0,43.9945,44.2033,43.9851,44.0704,207466.0
2018-06-21 12:00:00,46.42,46.47,46.19,46.22,124208.0,44.042,44.0894,43.8238,43.8522,124208.0
2018-06-21 12:30:00,46.24,46.24,46.06,46.06,109382.0,43.8712,43.8712,43.7004,43.7004,109382.0
2018-06-21 13:00:00,46.06,46.37,46.0,46.32,180070.0,43.7004,43.9945,43.6435,43.9471,180070.0
2018-06-21 13:30:00,46.32,46.38,46.22,46.38,71305.0,43.9471,44.004,43.8522,44.004,71305.0
2018-06-21 14:00:00,46.37,46.48,46.26,46.27,118774.0,43.9945,44.0989,43.8902,43.8997,118774.0
2018-06-21 14:30:00,46.3,46.37,46.13,46.13,151067.0,43.9281,43.9945,43.7668,43.7668,151067.0
2018-06-21 15:00:00,46.1,46.25,45.79,46.08,351968.0,43.7384,43.8807,43.4443,43.7194,351968.0
2018-06-21 15:30:00,46.09,46.11,45.76,46.03,463110.0,43.7289,43.7479,43.4158,43.672,463110.0
2018-06-22 09:30:00,46.74,46.78,46.38,46.48,384093.0,44.3456,44.3835,44.004,44.0989,384093.0
2018-06-22 10:00:00,46.5,46.7,46.29,46.36,249848.0,44.1179,44.3076,43.9186,43.9851,249848.0
2018-06-22 10:30:00,46.34,46.5,46.24,46.5,201616.0,43.9661,44.1179,43.8712,44.1179,201616.0
2018-06-22 11:00:00,46.49,46.58,46.37,46.52,181524.0,44.1084,44.1938,43.9945,44.1369,181524.0
2018-06-22 11:30:00,46.52,46.66,46.49,46.56,106503.0,44.1369,44.2697,44.1084,44.1748,106503.0
2018-06-22 12:00:00,46.59,46.7,46.53,46.56,76634.0,44.2033,44.3076,44.1463,44.1748,76634.0
2018-06-22 12:30:00,46.57,46.61,46.5,46.58,46953.0,44.1843,44.2222,44.1179,44.1938,46953.0
2018-06-22 13:00:00,46.59,46.65,46.58,46.65,51255.0,44.2033,44.2602,44.1938,44.2602,51255.0
2018-06-22 13:30:00,46.65,46.72,46.58,46.68,58329.0,44.2602,44.3266,44.1938,44.2887,58329.0
2018-06-22 14:00:00,46.67,46.73,46.52,46.54,60047.0,44.2792,44.3361,44.1369,44.1558,60047.0
2018-06-22 14:30:00,46.54,46.68,46.48,46.64,44072.0,44.1558,44.2887,44.0989,44.2507,44072.0
2018-06-22 15:00:00,46.63,46.64,46.52,46.57,36472.0,44.2412,44.2507,44.1369,44.1843,36472.0
2018-06-22 15:30:00,46.55,46.6,46.15,46.23,152894.0,44.1653,44.2128,43.7858,43.8617,152894.0
2018-06-25 09:30:00,45.6,45.68,44.86,44.9,710120.0,43.264,43.3399,42.5619,42.5998,710120.0
2018-06-25 10:00:00,44.89,44.97,44.39,44.71,773683.0,42.5904,42.6663,42.116,42.4196,773683.0
2018-06-25 10:30:00,44.7,44.96,44.59,44.68,605938.0,42.4101,42.6568,42.3057,42.3911,605938.0
2018-06-25 11:00:00,44.65,44.72,44.14,44.14,467754.0,42.3627,42.4291,41.8788,41.8788,467754.0
2018-06-25 11:30:00,44.15,44.35,43.97,44.19,531692.0,41.8883,42.078,41.7175,41.9262,531692.0
2018-06-25 12:00:00,44.18,44.21,43.6,44.05,800721.0,41.9167,41.9452,41.3664,41.7934,800721.0
2018-06-25 12:30:00,44.07,44.31,43.92,44.28,407893.0,41.8124,42.0401,41.67,42.0116,407893.0
2018-06-25 13:00:00,44.29,44.29,43.87,44.04,352697.0,42.0211,42.0211,41.6226,41.7839,352697.0
2018-06-25 13:30:00,44.05,44.49,44.05,44.25,349417.0,41.7934,42.2108,41.7934,41.9831,349417.0
2018-06-25 14:00:00,44.21,44.31,44.03,44.1,172132.0,41.9452,42.0401,41.7744,41.8408,172132.0
2018-06-25 14:30:00,44.09,44.11,43.43,43.67,533430.0,41.8313,41.8503,41.2052,41.4329,533430.0
2018-06-25 15:00:00,43.66,43.92,43.52,43.81,430703.0,41.4234,41.67,41.2905,41.5657,430703.0
2018-06-25 15:30:00,43.82,44.64,43.72,44.34,883039.0,41.5752,42.3532,41.4803,42.0685,883039.0
2018-06-26 09:30:00,44.69,44.79,44.32,44.6,589633.0,42.4006,42.4955,42.0496,42.3152,589633.0
2018-06-26 10:00:00,44.6,44.9,44.52,44.52,264959.0,42.3152,42.5998,42.2393,42.2393,264959.0
2018-06-26 10:30:00,44.58,44.64,44.26,44.52,280519.0,42.2962,42.3532,41.9926,42.2393,280519.0
2018-06-26 11:00:00,44.5,44.7,44.46,44.6,130402.0,42.2203,42.4101,42.1824,42.3152,130402.0
2018-06-26 11:30:00,44.58,44.72,44.52,44.71,82272.0,42.2962,42.4291,42.2393,42.4196,82272.0
2018-06-26 12:00:00,44.73,44.94,44.72,44.81,202503.0,42.4386,42.6378,42.4291,42.5145,202503.0
2018-06-26 12:30:00,44.82,44.95,44.73,44.88,134936.0,42.5239,42.6473,42.4386,42.5809,134936.0
2018-06-26 13:00:00,44.88,45.12,44.85,45.07,202331.0,42.5809,42.8086,42.5524,42.7611,202331.0
2018-06-26 13:30:00,45.07,45.13,44.97,45.03,116874.0,42.7611,42.8181,42.6663,42.7232,116874.0
2018-06-26 14:00:00,45.05,45.08,44.91,44.95,103201.0,42.7422,42.7706,42.6093,42.6473,103201.0
2018-06-26 14:30:00,44.93,45.12,44.91,44.98,81934.0,42.6283,42.8086,42.6093,42.6757,81934.0
2018-06-26 15:00:00,44.96,44.97,44.75,44.76,228855.0,42.6568,42.6663,42.4575,42.467,228855.0
2018-06-26 15:30:00,44.8,45.0,44.55,44.64,367113.0,42.505,42.6947,42.2678,42.3532,367113.0
2018-06-27 09:30:00,44.96,45.49,44.87,45.48,645101.0,42.6568,43.1596,42.5714,43.1501,645101.0
2018-06-27 10:00:00,45.48,45.62,45.32,45.46,278392.0,43.1501,43.283,42.9983,43.1312,278392.0
2018-06-27 10:30:00,45.49,45.76,45.47,45.53,210185.0,43.1596,43.4158,43.1406,43.1976,210185.0
2018-06-27 11:00:00,45.5,45.56,44.96,44.98,368927.0,43.1691,43.226,42.6568,42.6757,368927.0
2018-06-27 11:30:00,44.97,45.29,44.86,45.26,254765.0,42.6663,42.9699,42.5619,42.9414,254765.0
2018-06-27 12:00:00,45.24,45.45,45.17,45.17,125853.0,42.9224,43.1217,42.856,42.856,125853.0
2018-06-27 12:30:00,45.19,45.19,44.73,44.76,256122.0,42.875,42.875,42.4386,42.467,256122.0
2018-06-27 13:00:00,44.73,44.86,44.15,44.37,380699.0,42.4386,42.5619,41.8883,42.097,380699.0
2018-06-27 13:30:00,44.35,44.5,44.09,44.29,311140.0,42.078,42.2203,41.8313,42.0211,311140.0
2018-06-27 14:00:00,44.27,44.44,44.02,44.11,174512.0,42.0021,42.1634,41.7649,41.8503,174512.0
2018-06-27 14:30:00,44.08,44.37,43.86,43.94,295420.0,41.8219,42.097,41.6131,41.689,295420.0
2018-06-27 15:00:00,43.94,44.18,43.6,44.1,576258.0,41.689,41.9167,41.3664,41.8408,576258.0
2018-06-27 15:30:00,44.1,44.18,43.47,43.52,551953.0,41.8408,41.9167,41.2431,41.2905,551953.0
2018-06-28 09:30:00,43.47,43.77,43.17,43.58,694160.0,41.2431,41.5277,40.9585,41.3475,694160.0
2018-06-28 10:00:00,43.57,43.76,43.25,43.38,407941.0,41.338,41.5182,41.0344,41.1577,407941.0
2018-06-28 10:30:00,43.46,43.84,43.11,43.8,377443.0,41.2336,41.5941,40.9015,41.5562,377443.0
2018-06-28 11:00:00,43.83,44.02,43.49,43.95,325182.0,41.5847,41.7649,41.2621,41.6985,325182.0
2018-06-28 11:30:00,43.95,44.08,43.78,43.91,175943.0,41.6985,41.8219,41.5372,41.6606,175943.0
2018-06-28 12:00:00,43.93,43.98,43.44,43.58,222811.0,41.6795,41.727,41.2146,41.3475,222811.0
2018-06-28 12:30:00,43.57,43.88,43.48,43.82,172144.0,41.338,41.6321,41.2526,41.5752,172144.0
2018-06-28 13:00:00,43.84,44.0,43.79,43.94,135163.0,41.5941,41.746,41.5467,41.689,135163.0
2018-06-28 13:30:00,43.97,44.08,43.87,44.02,109086.0,41.7175,41.8219,41.6226,41.7649,109086.0
2018-06-28 14:00:00,44.07,44.3,43.99,44.29,323953.0,41.8124,42.0306,41.7365,42.0211,323953.0
2018-06-28 14:30:00,44.3,44.54,44.19,44.52,166058.0,42.0306,42.2583,41.9262,42.2393,166058.0
2018-06-28 15:00:00,44.53,44.7,44.43,44.48,239358.0,42.2488,42.4101,42.1539,42.2014,239358.0
2018-06-28 15:30:00,44.49,44.51,44.22,44.34,306315.0,42.2108,42.2298,41.9547,42.0685,306315.0
2018-06-29 09:30:00,44.88,45.28,44.86,45.16,467782.0,42.5809,42.9604,42.5619,42.8465,467782.0
2018-06-29 10:00:00,45.19,45.37,45.06,45.17,362635.0,42.875,43.0458,42.7516,42.856,362635.0
2018-06-29 10:30:00,45.19,45.56,45.15,45.49,297817.0,42.875,43.226,42.837,43.1596,297817.0
2018-06-29 11:00:00,45.49,45.61,45.44,45.5,176386.0,43.1596,43.2735,43.1122,43.1691,176386.0
2018-06-29 11:30:00,45.49,45.52,45.19,45.25,192324.0,43.1596,43.1881,42.875,42.9319,192324.0
2018-06-29 12:00:00,45.26,45.49,45.23,45.39,113062.0,42.9414,43.1596,42.9129,43.0647,113062.0
2018-06-29 12:30:00,45.37,45.37,45.09,45.17,170206.0,43.0458,43.0458,42.7801,42.856,170206.0
2018-06-29 13:00:00,45.23,45.4,45.2,45.29,130978.0,42.9129,43.0742,42.8845,42.9699,130978.0
2018-06-29 13:30:00,45.29,45.41,45.21,45.27,186966.0,42.9699,43.0837,42.894,42.9509,186966.0
2018-06-29 14:00:00,45.25,45.3,45.15,45.25,116603.0,42.9319,42.9794,42.837,42.9319,116603.0
2018-06-29 14:30:00,45.22,45.27,45.04,45.27,147311.0,42.9035,42.9509,42.7327,42.9509,147311.0
2018-06-29 15:00:00,45.28,45.36,44.96,45.03,264156.0,42.9604,43.0363,42.6568,42.7232,264156.0
2018-06-29 15:30:00,45.04,45.08,44.4,44.4,719459.0,42.7327,42.7706,42.1255,42.1255,719459.0
2018-07-02 09:30:00,43.58,43.87,43.45,43.87,619336.0,41.3475,41.6226,41.2241,41.6226,619336.0
2018-07-02 10:00:00,43.84,44.04,43.63,43.95,379504.0,41.5941,41.7839,41.3949,41.6985,379504.0
2018-07-02 10:30:00,43.97,44.19,43.94,44.07,226406.0,41.7175,41.9262,41.689,41.8124,226406.0
2018-07-02 11:00:00,44.09,44.34,43.94,44.01,212735.0,41.8313,42.0685,41.689,41.7554,212735.0
2018-07-02 11:30:00,44.0,44.0,43.81,43.9,211841.0,41.746,41.746,41.5657,41.6511,211841.0
2018-07-02 12:00:00,43.91,43.92,43.65,43.83,248908.0,41.6606,41.67,41.4139,41.5847,248908.0
2018-07-02 12:30:00,43.84,43.99,43.83,43.88,159279.0,41.5941,41.7365,41.5847,41.6321,159279.0
2018-07-02 13:00:00,43.88,43.94,43.61,43.64,191043.0,41.6321,41.689,41.3759,41.4044,191043.0
2018-07-02 13:30:00,43.62,44.16,43.62,44.09,209589.0,41.3854,41.8978,41.3854,41.8313,209589.0
2018-07-02 14:00:00,44.09,44.43,44.08,44.42,214587.0,41.8313,42.1539,41.8219,42.1444,214587.0
2018-07-02 14:30:00,44.42,44.5,44.18,44.19,164455.0,42.1444,42.2203,41.9167,41.9262,164455.0
2018-07-02 15:00:00,44.22,44.48,44.12,44.47,267757.0,41.9547,42.2014,41.8598,42.1919,267757.0
2018-07-02 15:30:00,44.45,44.8,44.33,44.75,573235.0,42.1729,42.505,42.059,42.4575,573235.0
2018-07-03 09:30:00,45.21,45.25,44.93,45.04,359388.0,42.894,42.9319,42.6283,42.7327,359388.0
2018-07-03 10:00:00,45.05,45.14,44.98,45.08,137597.0,42.7422,42.8276,42.6757,42.7706,137597.0
2018-07-03 10:30:00,45.08,45.18,44.78,44.87,223206.0,42.7706,42.8655,42.486,42.5714,223206.0
2018-07-03 11:00:00,44.88,44.96,44.8,44.91,149375.0,42.5809,42.6568,42.505,42.6093,149375.0
2018-07-03 11:30:00,44.93,45.02,44.81,44.92,121571.0,42.6283,42.7137,42.5145,42.6188,121571.0
2018-07-03 12:00:00,44.97,44.98,44.6,44.64,241574.0,42.6663,42.6757,42.3152,42.3532,241574.0
2018-07-03 12:30:00,44.64,44.69,44.0,44.19,347444.0,42.3532,42.4006,41.746,41.9262,347444.0
2018-07-05 09:30:00,44.85,44.99,44.64,44.66,367876.0,42.5524,42.6852,42.3532,42.3721,367876.0
2018-07-05 10:00:00,44.66,44.84,44.52,44.57,158557.0,42.3721,42.5429,42.2393,42.2868,158557.0
2018-07-05 10:30:00,44.57,44.61,44.25,44.32,197482.0,42.2868,42.3247,41.9831,42.0496,197482.0
2018-07-05 11:00:00,44.31,44.72,44.25,44.65,201609.0,42.0401,42.4291,41.9831,42.3627,201609.0
2018-07-05 11:30:00,44.63,44.9,44.63,44.82,113503.0,42.3437,42.5998,42.3437,42.5239,113503.0
2018-07-05 12:00:00,44.81,45.11,44.8,45.03,218153.0,42.5145,42.7991,42.505,42.7232,218153.0
2018-07-05 12:30:00,45.04,45.08,44.94,45.06,106934.0,42.7327,42.7706,42.6378,42.7516,106934.0
2018-07-05 13:00:00,45.07,45.21,45.05,45.1,177487.0,42.7611,42.894,42.7422,42.7896,177487.0
2018-07-05 13:30:00,45.12,45.12,44.96,45.04,90091.0,42.8086,42.8086,42.6568,42.7327,90091.0
2018-07-05 14:00:00,45.04,45.24,44.65,44.96,228530.0,42.7327,42.9224,42.3627,42.6568,228530.0
2018-07-05 14:30:00,44.95,45.06,44.88,45.04,137002.0,42.6473,42.7516,42.5809,42.7327,137002.0
2018-07-05 15:00:00,45.03,45.23,45.01,45.09,207030.0,42.7232,42.9129,42.7042,42.7801,207030.0
2018-07-05 15:30:00,45.08,45.34,45.04,45.28,465983.0,42.7706,43.0173,42.7327,42.9604,465983.0
2018-07-06 09:30:00,45.3,45.58,45.07,45.56,665659.0,42.9794,43.245,42.7611,43.226,665659.0
2018-07-06 10:00:00,45.57,45.73,45.51,45.71,321931.0,43.2355,43.3873,43.1786,43.3683,321931.0
2018-07-06 10:30:00,45.73,45.97,45.59,45.88,478210.0,43.3873,43.615,43.2545,43.5296,478210.0
2018-07-06 11:00:00,45.91,46.27,45.88,46.23,466638.0,43.5581,43.8997,43.5296,43.8617,466638.0
2018-07-06 11:30:00,46.27,46.51,46.23,46.38,321193.0,43.8997,44.1274,43.8617,44.004,321193.0
2018-07-06 12:00:00,46.39,46.54,46.38,46.53,229865.0,44.0135,44.1558,44.004,44.1463,229865.0
2018-07-06 12:30:00,46.5,46.5,46.32,46.38,95180.0,44.1179,44.1179,43.9471,44.004,95180.0
2018-07-06 13:00:00,46.4,46.53,46.4,46.5,99735.0,44.023,44.1463,44.023,44.1179,99735.0
2018-07-06 13:30:00,46.5,46.57,46.43,46.49,93887.0,44.1179,44.1843,44.0515,44.1084,93887.0
2018-07-06 14:00:00,46.45,46.47,46.41,46.46,62735.0,44.0704,44.0894,44.0325,44.0799,62735.0
2018-07-06 14:30:00,46.45,46.52,46.31,46.49,248213.0,44.0704,44.1369,43.9376,44.1084,248213.0
2018-07-06 15:00:00,46.49,46.62,46.46,46.59,367192.0,44.1084,44.2317,44.0799,44.2033,367192.0
2018-07-06 15:30:00,46.58,46.59,46.16,46.38,438668.0,44.1938,44.2033,43.7953,44.004,438668.0
2018-07-09 09:30:00,47.0,47.28,46.98,47.17,465837.0,44.5923,44.8579,44.5733,44.7536,465837.0
2018-07-09 10:00:00,47.15,47.19,46.98,47.12,254658.0,44.7346,44.7725,44.5733,44.7061,254658.0
2018-07-09 10:30:00,47.13,47.35,47.12,47.35,225418.0,44.7156,44.9243,44.7061,44.9243,225418.0
2018-07-09 11:00:00,47.35,47.48,47.33,47.38,401952.0,44.9243,45.0477,44.9054,44.9528,401952.0
2018-07-09 11:30:00,47.37,47.52,47.3,47.49,273143.0,44.9433,45.0856,44.8769,45.0572,273143.0
2018-07-09 12:00:00,47.47,47.6,47.45,47.5,189762.0,45.0382,45.1615,45.0192,45.0667,189762.0
2018-07-09 12:30:00,47.5,47.53,47.4,47.48,256920.0,45.0667,45.0951,44.9718,45.0477,256920.0
2018-07-09 13:00:00,47.48,47.53,47.31,47.4,137956.0,45.0477,45.0951,44.8864,44.9718,137956.0
2018-07-09 13:30:00,47.4,47.5,47.38,47.46,116057.0,44.9718,45.0667,44.9528,45.0287,116057.0
2018-07-09 14:00:00,47.46,47.52,47.41,47.51,68803.0,45.0287,45.0856,44.9813,45.0761,68803.0
2018-07-09 14:30:00,47.49,47.61,47.47,47.59,115079.0,45.0572,45.171,45.0382,45.152,115079.0
2018-07-09 15:00:00,47.6,47.64,47.46,47.54,168323.0,45.1615,45.1995,45.0287,45.1046,168323.0
2018-07-09 15:30:00,47.53,47.69,47.51,47.68,304420.0,45.0951,45.2469,45.0761,45.2374,304420.0
2018-07-10 09:30:00,47.93,48.03,47.8,48.0,419695.0,45.4746,45.5695,45.3513,45.541,419695.0
2018-07-10 10:00:00,48.01,48.13,47.93,48.04,241760.0,45.5505,45.6644,45.4746,45.579,241760.0
2018-07-10 10:30:00,48.03,48.24,48.02,48.15,249023.0,45.5695,45.7687,45.56,45.6834,249023.0
2018-07-10 11:00:00,48.19,48.23,47.93,47.97,244955.0,45.7213,45.7593,45.4746,45.5126,244955.0
2018-07-10 11:30:00,47.99,48.17,47.94,48.17,156248.0,45.5315,45.7023,45.4841,45.7023,156248.0
2018-07-10 12:00:00,48.16,48.16,48.05,48.14,78225.0,45.6928,45.6928,45.5885,45.6739,78225.0
2018-07-10 12:30:00,48.14,48.16,47.99,48.04,130073.0,45.6739,45.6928,45.5315,45.579,130073.0
2018-07-10 13:00:00,48.04,48.09,47.94,47.95,199403.0,45.579,45.6264,45.4841,45.4936,199403.0
2018-07-10 13:30:00,47.94,47.95,47.76,47.9,160615.0,45.4841,45.4936,45.3133,45.4462,160615.0
2018-07-10 14:00:00,47.91,48.09,47.91,48.03,76719.0,45.4556,45.6264,45.4556,45.5695,76719.0
2018-07-10 14:30:00,48.04,48.12,47.99,48.1,151292.0,45.579,45.6549,45.5315,45.6359,151292.0
2018-07-10 15:00:00,48.11,48.15,48.04,48.09,127104.0,45.6454,45.6834,45.579,45.6264,127104.0
2018-07-10 15:30:00,48.09,48.21,48.03,48.14,416747.0,45.6264,45.7403,45.5695,45.6739,416747.0
2018-07-11 09:30:00,47.25,47.52,47.18,47.33,526207.0,44.8295,45.0856,44.763,44.9054,526207.0
2018-07-11 10:00:00,47.34,47.68,47.33,47.65,309134.0,44.9148,45.2374,44.9054,45.209,309134.0
2018-07-11 10:30:00,47.66,47.73,47.39,47.56,227694.0,45.2185,45.2849,44.9623,45.1236,227694.0
2018-07-11 11:00:00,47.57,47.69,47.29,47.3,328905.0,45.1331,45.2469,44.8674,44.8769,328905.0
2018-07-11 11:30:00,47.29,47.39,47.13,47.14,248375.0,44.8674,44.9623,44.7156,44.7251,248375.0
2018-07-11 12:00:00,47.14,47.29,47.1,47.25,258445.0,44.7251,44.8674,44.6871,44.8295,258445.0
2018-07-11 12:30:00,47.23,47.4,47.14,47.19,125842.0,44.8105,44.9718,44.7251,44.7725,125842.0
2018-07-11 13:00:00,47.21,47.42,47.09,47.36,184238.0,44.7915,44.9907,44.6777,44.9338,184238.0
2018-07-11 13:30:00,47.36,47.48,47.12,47.12,140213.0,44.9338,45.0477,44.7061,44.7061,140213.0
2018-07-11 14:00:00,47.12,47.27,46.93,47.24,217125.0,44.7061,44.8484,44.5259,44.82,217125.0
2018-07-11 14:30:00,47.27,47.34,47.22,47.26,106220.0,44.8484,44.9148,44.801,44.8389,106220.0
2018-07-11 15:00:00,47.25,47.39,47.1,47.13,200338.0,44.8295,44.9623,44.6871,44.7156,200338.0
2018-07-11 15:30:00,47.14,47.35,47.09,47.12,322294.0,44.7251,44.9243,44.6777,44.7061,322294.0
2018-07-12 09:30:00,47.83,47.91,47.5,47.78,493221.0,45.3797,45.4556,45.0667,45.3323,493221.0
2018-07-12 10:00:00,47.79,48.04,47.79,48.03,453043.0,45.3418,45.579,45.3418,45.5695,453043.0
2018-07-12 10:30:00,48.03,48.08,47.78,47.86,274288.0,45.5695,45.6169,45.3323,45.4082,274288.0
2018-07-12 11:00:00,47.87,48.01,47.87,47.94,216108.0,45.4177,45.5505,45.4177,45.4841,216108.0
2018-07-12 11:30:00,47.95,48.17,47.82,48.15,198974.0,45.4936,45.7023,45.3703,45.6834,198974.0
2018-07-12 12:00:00,48.15,48.21,48.1,48.21,132062.0,45.6834,45.7403,45.6359,45.7403,132062.0
2018-07-12 12:30:00,48.22,48.34,47.98,48.29,260067.0,45.7498,45.8636,45.5221,45.8162,260067.0
2018-07-12 13:00:00,48.3,48.38,48.2,48.35,150359.0,45.8257,45.9016,45.7308,45.8731,150359.0
2018-07-12 13:30:00,48.34,48.36,48.13,48.16,123029.0,45.8636,45.8826,45.6644,45.6928,123029.0
2018-07-12 14:00:00,48.16,48.23,48.08,48.19,266900.0,45.6928,45.7593,45.6169,45.7213,266900.0
2018-07-12 14:30:00,48.2,48.23,48.11,48.17,129388.0,45.7308,45.7593,45.6454,45.7023,129388.0
2018-07-12 15:00:00,48.17,48.27,48.02,48.23,140862.0,45.7023,45.7972,45.56,45.7593,140862.0
2018-07-12 15:30:00,48.23,48.42,48.18,48.36,525187.0,45.7593,45.9395,45.7118,45.8826,525187.0
2018-07-13 09:30:00,48.29,48.44,48.01,48.07,310257.0,45.8162,45.9585,45.5505,45.6075,310257.0
2018-07-13 10:00:00,48.1,48.34,48.1,48.28,157974.0,45.6359,45.8636,45.6359,45.8067,157974.0
2018-07-13 10:30:00,48.32,48.59,48.29,48.52,312671.0,45.8446,46.1008,45.8162,46.0344,312671.0
2018-07-13 11:00:00,48.58,48.67,48.49,48.6,171524.0,46.0913,46.1767,46.0059,46.1103,171524.0
2018-07-13 11:30:00,48.59,48.65,48.38,48.51,139858.0,46.1008,46.1577,45.9016,46.0249,139858.0
2018-07-13 12:00:00,48.54,48.63,48.47,48.58,77065.0,46.0534,46.1388,45.987,46.0913,77065.0
2018-07-13 12:30:00,48.59,48.65,48.5,48.63,185313.0,46.1008,46.1577,46.0154,46.1388,185313.0
2018-07-13 13:00:00,48.64,48.64,48.49,48.55,87274.0,46.1483,46.1483,46.0059,46.0629,87274.0
2018-07-13 13:30:00,48.57,48.57,48.43,48.52,66541.0,46.0818,46.0818,45.949,46.0344,66541.0
2018-07-13 14:00:00,48.52,48.52,48.4,48.45,45648.0,46.0344,46.0344,45.9205,45.968,45648.0
2018-07-13 14:30:00,48.46,48.52,48.38,48.47,140830.0,45.9775,46.0344,45.9016,45.987,140830.0
2018-07-13 15:00:00,48.47,48.56,48.44,48.46,107725.0,45.987,46.0723,45.9585,45.9775,107725.0
2018-07-13 15:30:00,48.46,48.57,48.42,48.47,356974.0,45.9775,46.0818,45.9395,45.987,356974.0
2018-07-16 09:30:00,48.52,48.59,48.26,48.37,209116.0,46.0344,46.1008,45.7877,45.8921,209116.0
2018-07-16 10:00:00,48.39,48.42,48.18,48.32,106872.0,45.9111,45.9395,45.7118,45.8446,106872.0
2018-07-16 10:30:00,48.3,48.43,48.11,48.11,155753.0,45.8257,45.949,45.6454,45.6454,155753.0
2018-07-16 11:00:00,48.1,48.32,48.09,48.28,113814.0,45.6359,45.8446,45.6264,45.8067,113814.0
2018-07-16 11:30:00,48.3,48.33,48.19,48.28,74092.0,45.8257,45.8541,45.7213,45.8067,74092.0
2018-07-16 12:00:00,48.28,48.47,48.19,48.44,81295.0,45.8067,45.987,45.7213,45.9585,81295.0
2018-07-16 12:30:00,48.46,48.48,48.37,48.46,72978.0,45.9775,45.9964,45.8921,45.9775,72978.0
2018-07-16 13:00:00,48.46,48.49,48.36,48.39,39938.0,45.9775,46.0059,45.8826,45.9111,39938.0
2018-07-16 13:30:00,48.37,48.45,48.35,48.36,36832.0,45.8921,45.968,45.8731,45.8826,36832.0
2018-07-16 14:00:00,48.39,48.42,48.3,48.34,34181.0,45.9111,45.9395,45.8257,45.8636,34181.0
2018-07-16 14:30:00,48.33,48.34,48.11,48.16,99107.0,45.8541,45.8636,45.6454,45.6928,99107.0
2018-07-16 15:00:00,48.16,48.31,48.13,48.26,88518.0,45.6928,45.8352,45.6644,45.7877,88518.0
2018-07-16 15:30:00,48.28,48.41,48.25,48.34,201978.0,45.8067,45.93,45.7782,45.8636,201978.0
2018-07-17 09:30:00,47.9,48.15,47.88,48.11,292748.0,45.4462,45.6834,45.4272,45.6454,292748.0
2018-07-17 10:00:00,48.14,48.3,48.12,48.28,136075.0,45.6739,45.8257,45.6549,45.8067,136075.0
2018-07-17 10:30:00,48.29,48.59,48.29,48.54,312077.0,45.8162,46.1008,45.8162,46.0534,312077.0
2018-07-17 11:00:00,48.55,48.66,48.51,48.6,271790.0,46.0629,46.1672,46.0249,46.1103,271790.0
2018-07-17 11:30:00,48.6,48.79,48.55,48.77,142802.0,46.1103,46.2906,46.0629,46.2716,142802.0
2018-07-17 12:00:00,48.78,49.02,48.7,49.01,591590.0,46.2811,46.5088,46.2052,46.4993,591590.0
2018-07-17 12:30:00,49.01,49.02,48.88,48.95,264622.0,46.4993,46.5088,46.376,46.4424,264622.0
2018-07-17 13:00:00,48.96,49.07,48.91,48.96,220775.0,46.4519,46.5562,46.4044,46.4519,220775.0
2018-07-17 13:30:00,48.96,49.07,48.94,48.97,82860.0,46.4519,46.5562,46.4329,46.4613,82860.0
2018-07-17 14:00:00,48.97,49.01,48.88,48.98,70896.0,46.4613,46.4993,46.376,46.4708,70896.0
2018-07-17 14:30:00,48.97,49.03,48.85,48.87,173084.0,46.4613,46.5183,46.3475,46.3665,173084.0
2018-07-17 15:00:00,48.86,49.15,48.84,49.09,143029.0,46.357,46.6321,46.338,46.5752,143029.0
2018-07-17 15:30:00,49.09,49.16,48.89,48.94,273781.0,46.5752,46.6416,46.3854,46.4329,273781.0
2018-07-18 09:30:00,48.98,49.08,48.82,48.88,250834.0,46.4708,46.5657,46.319,46.376,250834.0
2018-07-18 10:00:00,48.89,48.94,48.71,48.91,234020.0,46.3854,46.4329,46.2147,46.4044,234020.0
2018-07-18 10:30:00,48.85,48.92,48.73,48.9,102560.0,46.3475,46.4139,46.2336,46.3949,102560.0
2018-07-18 11:00:00,48.91,49.06,48.87,49.05,169224.0,46.4044,46.5467,46.3665,46.5372,169224.0
2018-07-18 11:30:00,49.05,49.25,49.03,49.23,298030.0,46.5372,46.727,46.5183,46.708,298030.0
2018-07-18 12:00:00,49.23,49.29,49.16,49.23,150455.0,46.708,46.765,46.6416,46.708,150455.0
2018-07-18 12:30:00,49.23,49.24,49.14,49.18,66741.0,46.708,46.7175,46.6226,46.6606,66741.0
2018-07-18 13:00:00,49.18,49.2,49.12,49.18,53205.0,46.6606,46.6796,46.6037,46.6606,53205.0
2018-07-18 13:30:00,49.18,49.19,49.0,49.11,178197.0,46.6606,46.6701,46.4898,46.5942,178197.0
2018-07-18 14:00:00,49.09,49.21,49.09,49.19,37930.0,46.5752,46.6891,46.5752,46.6701,37930.0
2018-07-18 14:30:00,49.2,49.25,49.14,49.2,58294.0,46.6796,46.727,46.6226,46.6796,58294.0
2018-07-18 15:00:00,49.2,49.27,49.17,49.24,132069.0,46.6796,46.746,46.6511,46.7175,132069.0
2018-07-18 15:30:00,49.25,49.29,49.18,49.25,169362.0,46.727,46.765,46.6606,46.727,169362.0
2018-07-19 09:30:00,48.81,49.03,48.38,48.55,431275.0,46.3095,46.5183,45.9016,46.0629,431275.0
2018-07-19 10:00:00,48.55,48.78,48.52,48.63,312943.0,46.0629,46.2811,46.0344,46.1388,312943.0
2018-07-19 10:30:00,48.62,48.76,48.48,48.7,177202.0,46.1293,46.2621,45.9964,46.2052,177202.0
2018-07-19 11:00:00,48.69,48.88,48.69,48.8,185830.0,46.1957,46.376,46.1957,46.3001,185830.0
2018-07-19 11:30:00,48.82,48.98,48.79,48.9,88543.0,46.319,46.4708,46.2906,46.3949,88543.0
2018-07-19 12:00:00,48.93,48.94,48.72,48.78,140467.0,46.4234,46.4329,46.2242,46.2811,140467.0
2018-07-19 12:30:00,48.79,48.82,48.62,48.71,232166.0,46.2906,46.319,46.1293,46.2147,232166.0
2018-07-19 13:00:00,48.71,48.91,48.55,48.84,213666.0,46.2147,46.4044,46.0629,46.338,213666.0
2018-07-19 13:30:00,48.84,48.96,48.78,48.95,106535.0,46.338,46.4519,46.2811,46.4424,106535.0
2018-07-19 14:00:00,48.96,49.04,48.91,48.98,172360.0,46.4519,46.5278,46.4044,46.4708,172360.0
2018-07-19 14:30:00,48.98,48.99,48.73,48.8,89830.0,46.4708,46.4803,46.2336,46.3001,89830.0
2018-07-19 15:00:00,48.81,48.88,48.62,48.72,139527.0,46.3095,46.376,46.1293,46.2242,139527.0
2018-07-19 15:30:00,48.71,48.79,48.56,48.66,204965.0,46.2147,46.2906,46.0723,46.1672,204965.0
2018-07-20 09:30:00,48.54,48.66,48.45,48.65,362340.0,46.0534,46.1672,45.968,46.1577,362340.0
2018-07-20 10:00:00,48.66,48.72,48.53,48.69,187677.0,46.1672,46.2242,46.0439,46.1957,187677.0
2018-07-20 10:30:00,48.7,48.8,48.63,48.69,213103.0,46.2052,46.3001,46.1388,46.1957,213103.0
2018-07-20 11:00:00,48.71,48.84,48.6,48.83,97830.0,46.2147,46.338,46.1103,46.3285,97830.0
2018-07-20 11:30:00,48.84,48.89,48.74,48.74,63704.0,46.338,46.3854,46.2431,46.2431,63704.0
2018-07-20 12:00:00,48.73,48.78,48.65,48.71,57775.0,46.2336,46.2811,46.1577,46.2147,57775.0
2018-07-20 12:30:00,48.7,48.75,48.65,48.71,86056.0,46.2052,46.2526,46.1577,46.2147,86056.0
2018-07-20 13:00:00,48.72,48.75,48.55,48.58,70385.0,46.2242,46.2526,46.0629,46.0913,70385.0
2018-07-20 13:30:00,48.57,48.72,48.54,48.7,77422.0,46.0818,46.2242,46.0534,46.2052,77422.0
2018-07-20 14:00:00,48.69,48.76,48.56,48.6,131477.0,46.1957,46.2621,46.0723,46.1103,131477.0
2018-07-20 14:30:00,48.6,48.62,48.39,48.59,176008.0,46.1103,46.1293,45.9111,46.1008,176008.0
2018-07-20 15:00:00,48.59,48.6,48.43,48.47,64960.0,46.1008,46.1103,45.949,45.987,64960.0
2018-07-20 15:30:00,48.47,48.6,48.42,48.49,206735.0,45.987,46.1103,45.9395,46.0059,206735.0
2018-07-23 09:30:00,48.35,48.44,48.18,48.37,155083.0,45.8731,45.9585,45.7118,45.8921,155083.0
2018-07-23 10:00:00,48.39,48.52,48.22,48.27,122309.0,45.9111,46.0344,45.7498,45.7972,122309.0
2018-07-23 10:30:00,48.26,48.48,48.15,48.4,130161.0,45.7877,45.9964,45.6834,45.9205,130161.0
2018-07-23 11:00:00,48.39,48.51,48.28,48.49,125399.0,45.9111,46.0249,45.8067,46.0059,125399.0
2018-07-23 11:30:00,48.49,48.63,48.49,48.63,97383.0,46.0059,46.1388,46.0059,46.1388,97383.0
2018-07-23 12:00:00,48.63,48.75,48.56,48.74,108832.0,46.1388,46.2526,46.0723,46.2431,108832.0
2018-07-23 12:30:00,48.73,48.79,48.7,48.73,83177.0,46.2336,46.2906,46.2052,46.2336,83177.0
2018-07-23 13:00:00,48.74,48.77,48.6,48.64,107494.0,46.2431,46.2716,46.1103,46.1483,107494.0
2018-07-23 13:30:00,48.65,48.78,48.65,48.72,94231.0,46.1577,46.2811,46.1577,46.2242,94231.0
2018-07-23 14:00:00,48.72,48.82,48.71,48.78,77796.0,46.2242,46.319,46.2147,46.2811,77796.0
2018-07-23 14:30:00,48.77,48.83,48.74,48.78,61256.0,46.2716,46.3285,46.2431,46.2811,61256.0
2018-07-23 15:00:00,48.78,48.81,48.74,48.77,140212.0,46.2811,46.3095,46.2431,46.2716,140212.0
2018-07-23 15:30:00,48.76,48.86,48.7,48.73,217579.0,46.2621,46.357,46.2052,46.2336,217579.0
2018-07-24 09:30:00,49.52,49.84,49.51,49.68,679363.0,46.9832,47.2868,46.9737,47.135,679363.0
2018-07-24 10:00:00,49.71,49.96,49.67,49.9,277170.0,47.1634,47.4006,47.1255,47.3437,277170.0
2018-07-24 10:30:00,49.91,49.96,49.79,49.82,256660.0,47.3532,47.4006,47.2393,47.2678,256660.0
2018-07-24 11:00:00,49.8,49.84,49.41,49.67,354912.0,47.2488,47.2868,46.8788,47.1255,354912.0
2018-07-24 11:30:00,49.68,49.69,49.45,49.6,125248.0,47.135,47.1445,46.9168,47.0591,125248.0
2018-07-24 12:00:00,49.6,49.74,49.56,49.68,161582.0,47.0591,47.1919,47.0211,47.135,161582.0
2018-07-24 12:30:00,49.67,49.72,49.37,49.44,310854.0,47.1255,47.1729,46.8409,46.9073,310854.0
2018-07-24 13:00:00,49.43,49.55,49.22,49.26,160175.0,46.8978,47.0116,46.6985,46.7365,160175.0
2018-07-24 13:30:00,49.26,49.3,49.03,49.22,208837.0,46.7365,46.7744,46.5183,46.6985,208837.0
2018-07-24 14:00:00,49.2,49.22,48.95,49.09,168321.0,46.6796,46.6985,46.4424,46.5752,168321.0
2018-07-24 14:30:00,49.1,49.26,49.01,49.22,140226.0,46.5847,46.7365,46.4993,46.6985,140226.0
2018-07-24 15:00:00,49.19,49.34,49.18,49.25,89617.0,46.6701,46.8124,46.6606,46.727,89617.0
2018-07-24 15:30:00,49.25,49.46,49.14,49.43,277329.0,46.727,46.9262,46.6226,46.8978,277329.0
2018-07-25 09:30:00,49.33,49.7,49.32,49.61,437638.0,46.8029,47.1539,46.7934,47.0686,437638.0
2018-07-25 10:00:00,49.62,49.65,49.35,49.47,379717.0,47.078,47.1065,46.8219,46.9357,379717.0
2018-07-25 10:30:00,49.48,49.64,49.37,49.43,179657.0,46.9452,47.097,46.8409,46.8978,179657.0
2018-07-25 11:00:00,49.46,49.62,49.35,49.6,301161.0,46.9262,47.078,46.8219,47.0591,301161.0
2018-07-25 11:30:00,49.6,49.77,49.57,49.75,192236.0,47.0591,47.2204,47.0306,47.2014,192236.0
2018-07-25 12:00:00,49.76,49.79,49.68,49.75,47626.0,47.2109,47.2393,47.135,47.2014,47626.0
2018-07-25 12:30:00,49.76,49.9,49.7,49.88,162220.0,47.2109,47.3437,47.1539,47.3247,162220.0
2018-07-25 13:00:00,49.9,49.92,49.73,49.74,88640.0,47.3437,47.3627,47.1824,47.1919,88640.0
2018-07-25 13:30:00,49.74,50.0,49.73,49.95,122608.0,47.1919,47.4386,47.1824,47.3911,122608.0
2018-07-25 14:00:00,49.96,50.14,49.92,50.01,149063.0,47.4006,47.5714,47.3627,47.4481,149063.0
2018-07-25 14:30:00,50.04,50.21,50.02,50.09,232630.0,47.4765,47.6378,47.4576,47.524,232630.0
2018-07-25 15:00:00,50.1,50.13,50.0,50.05,111398.0,47.5335,47.5619,47.4386,47.486,111398.0
2018-07-25 15:30:00,50.06,50.92,49.96,50.8,915089.0,47.4955,48.3114,47.4006,48.1976,915089.0
2018-07-26 09:30:00,50.3,50.63,50.22,50.41,374167.0,47.7232,48.0363,47.6473,47.8276,374167.0
2018-07-26 10:00:00,50.42,50.58,50.38,50.4,190866.0,47.8371,47.9889,47.7991,47.8181,190866.0
2018-07-26 10:30:00,50.37,50.63,50.36,50.62,212947.0,47.7896,48.0363,47.7801,48.0268,212947.0
2018-07-26 11:00:00,50.63,50.7,50.57,50.6,130024.0,48.0363,48.1027,47.9794,48.0078,130024.0
2018-07-26 11:30:00,50.59,50.67,50.48,50.67,143729.0,47.9984,48.0743,47.894,48.0743,143729.0
2018-07-26 12:00:00,50.68,50.78,50.43,50.46,344267.0,48.0837,48.1786,47.8466,47.875,344267.0
2018-07-26 12:30:00,50.47,50.48,50.28,50.32,173201.0,47.8845,47.894,47.7042,47.7422,173201.0
2018-07-26 13:00:00,50.3,50.52,50.27,50.47,125341.0,47.7232,47.9319,47.6947,47.8845,125341.0
2018-07-26 13:30:00,50.48,50.48,50.34,50.39,73080.0,47.894,47.894,47.7612,47.8086,73080.0
2018-07-26 14:00:00,50.38,50.46,50.3,50.45,119316.0,47.7991,47.875,47.7232,47.8655,119316.0
2018-07-26 14:30:00,50.44,50.51,50.39,50.39,51780.0,47.856,47.9225,47.8086,47.8086,51780.0
2018-07-26 15:00:00,50.38,50.38,50.23,50.33,95224.0,47.7991,47.7991,47.6568,47.7517,95224.0
2018-07-26 15:30:00,50.34,50.44,50.25,50.34,130545.0,47.7612,47.856,47.6758,47.7612,130545.0
2018-07-27 09:30:00,50.58,50.58,50.18,50.2,366480.0,47.9889,47.9889,47.6094,47.6283,366480.0
2018-07-27 10:00:00,50.18,50.31,50.09,50.18,215067.0,47.6094,47.7327,47.524,47.6094,215067.0
2018-07-27 10:30:00,50.14,50.25,49.9,50.05,202576.0,47.5714,47.6758,47.3437,47.486,202576.0
2018-07-27 11:00:00,50.02,50.08,49.87,49.98,154261.0,47.4576,47.5145,47.3152,47.4196,154261.0
2018-07-27 11:30:00,49.98,50.09,49.88,49.9,89208.0,47.4196,47.524,47.3247,47.3437,89208.0
2018-07-27 12:00:00,49.89,49.89,49.59,49.67,226148.0,47.3342,47.3342,47.0496,47.1255,226148.0
2018-07-27 12:30:00,49.65,49.65,48.96,48.98,352525.0,47.1065,47.1065,46.4519,46.4708,352525.0
2018-07-27 13:00:00,48.98,49.19,48.76,49.11,296492.0,46.4708,46.6701,46.2621,46.5942,296492.0
2018-07-27 13:30:00,49.06,49.37,49.0,49.37,234358.0,46.5467,46.8409,46.4898,46.8409,234358.0
2018-07-27 14:00:00,49.35,49.41,48.99,49.05,196947.0,46.8219,46.8788,46.4803,46.5372,196947.0
2018-07-27 14:30:00,49.05,49.2,48.95,49.03,106510.0,46.5372,46.6796,46.4424,46.5183,106510.0
2018-07-27 15:00:00,49.12,49.35,49.09,49.15,113549.0,46.6037,46.8219,46.5752,46.6321,113549.0
2018-07-27 15:30:00,49.18,49.41,49.17,49.33,336989.0,46.6606,46.8788,46.6511,46.8029,336989.0
2018-07-30 09:30:00,49.35,49.44,48.98,49.04,252187.0,46.8219,46.9073,46.4708,46.5278,252187.0
2018-07-30 10:00:00,49.03,49.17,48.86,49.17,94733.0,46.5183,46.6511,46.357,46.6511,94733.0
2018-07-30 10:30:00,49.16,49.16,48.84,48.87,141587.0,46.6416,46.6416,46.338,46.3665,141587.0
2018-07-30 11:00:00,48.86,48.96,48.71,48.79,118532.0,46.357,46.4519,46.2147,46.2906,118532.0
2018-07-30 11:30:00,48.85,48.91,48.68,48.78,74307.0,46.3475,46.4044,46.1862,46.2811,74307.0
2018-07-30 12:00:00,48.78,48.78,48.45,48.51,204344.0,46.2811,46.2811,45.968,46.0249,204344.0
2018-07-30 12:30:00,48.51,48.52,48.21,48.43,245208.0,46.0249,46.0344,45.7403,45.949,245208.0
2018-07-30 13:00:00,48.42,48.63,48.24,48.61,275460.0,45.9395,46.1388,45.7687,46.1198,275460.0
2018-07-30 13:30:00,48.59,48.81,48.57,48.8,111313.0,46.1008,46.3095,46.0818,46.3001,111313.0
2018-07-30 14:00:00,48.8,48.88,48.68,48.7,154485.0,46.3001,46.376,46.1862,46.2052,154485.0
2018-07-30 14:30:00,48.71,48.87,48.54,48.62,157435.0,46.2147,46.3665,46.0534,46.1293,157435.0
2018-07-30 15:00:00,48.62,48.68,48.4,48.41,128140.0,46.1293,46.1862,45.9205,45.93,128140.0
2018-07-30 15:30:00,48.41,48.61,48.32,48.5,222383.0,45.93,46.1198,45.8446,46.0154,222383.0
2018-07-31 09:30:00,49.02,49.22,48.84,48.9,460197.0,46.5088,46.6985,46.338,46.3949,460197.0
2018-07-31 10:00:00,48.9,49.16,48.74,48.8,258236.0,46.3949,46.6416,46.2431,46.3001,258236.0
2018-07-31 10:30:00,48.83,49.02,48.83,48.95,95319.0,46.3285,46.5088,46.3285,46.4424,95319.0
2018-07-31 11:00:00,48.98,49.19,48.98,49.12,131787.0,46.4708,46.6701,46.4708,46.6037,131787.0
2018-07-31 11:30:00,49.13,49.38,49.13,49.38,182069.0,46.6131,46.8503,46.6131,46.8503,182069.0
2018-07-31 12:00:00,49.38,49.6,49.38,49.58,107758.0,46.8503,47.0591,46.8503,47.0401,107758.0
2018-07-31 12:30:00,49.57,49.57,49.42,49.46,152544.0,47.0306,47.0306,46.8883,46.9262,152544.0
2018-07-31 13:00:00,49.47,49.52,49.31,49.39,150854.0,46.9357,46.9832,46.7839,46.8598,150854.0
2018-07-31 13:30:00,49.36,49.46,49.32,49.42,99367.0,46.8314,46.9262,46.7934,46.8883,99367.0
2018-07-31 14:00:00,49.44,49.45,49.25,49.36,77398.0,46.9073,46.9168,46.727,46.8314,77398.0
2018-07-31 14:30:00,49.35,49.46,49.31,49.37,104128.0,46.8219,46.9262,46.7839,46.8409,104128.0
2018-07-31 15:00:00,49.37,49.37,49.15,49.24,86303.0,46.8409,46.8409,46.6321,46.7175,86303.0
2018-07-31 15:30:00,49.24,49.28,49.0,49.17,282953.0,46.7175,46.7555,46.4898,46.6511,282953.0
2018-08-01 09:30:00,49.31,49.47,49.23,49.34,231703.0,46.7839,46.9357,46.708,46.8124,231703.0
2018-08-01 10:00:00,49.34,49.58,49.27,49.57,179392.0,46.8124,47.0401,46.746,47.0306,179392.0
2018-08-01 10:30:00,49.58,49.65,49.48,49.49,279471.0,47.0401,47.1065,46.9452,46.9547,279471.0
2018-08-01 11:00:00,49.5,49.51,49.26,49.3,186467.0,46.9642,46.9737,46.7365,46.7744,186467.0
2018-08-01 11:30:00,49.28,49.28,48.98,49.04,153745.0,46.7555,46.7555,46.4708,46.5278,153745.0
2018-08-01 12:00:00,49.03,49.05,48.73,48.81,185559.0,46.5183,46.5372,46.2336,46.3095,185559.0
2018-08-01 12:30:00,48.78,48.99,48.73,48.92,137674.0,46.2811,46.4803,46.2336,46.4139,137674.0
2018-08-01 13:00:00,48.91,48.99,48.85,48.86,63534.0,46.4044,46.4803,46.3475,46.357,63534.0
2018-08-01 13:30:00,48.88,48.96,48.74,48.83,90264.0,46.376,46.4519,46.2431,46.3285,90264.0
2018-08-01 14:00:00,48.75,49.02,48.63,49.0,191198.0,46.2526,46.5088,46.1388,46.4898,191198.0
2018-08-01 14:30:00,49.01,49.08,48.85,49.06,100072.0,46.4993,46.5657,46.3475,46.5467,100072.0
2018-08-01 15:00:00,49.08,49.11,48.95,49.07,223049.0,46.5657,46.5942,46.4424,46.5562,223049.0
2018-08-01 15:30:00,49.08,49.19,48.96,49.02,305561.0,46.5657,46.6701,46.4519,46.5088,305561.0
2018-08-02 09:30:00,48.21,48.55,48.07,48.5,433472.0,45.7403,46.0629,45.6075,46.0154,433472.0
2018-08-02 10:00:00,48.51,48.89,48.48,48.81,260815.0,46.0249,46.3854,45.9964,46.3095,260815.0
2018-08-02 10:30:00,48.82,48.98,48.59,48.63,136506.0,46.319,46.4708,46.1008,46.1388,136506.0
2018-08-02 11:00:00,48.68,48.98,48.66,48.92,109690.0,46.1862,46.4708,46.1672,46.4139,109690.0
2018-08-02 11:30:00,48.95,49.21,48.94,49.16,310339.0,46.4424,46.6891,46.4329,46.6416,310339.0
2018-08-02 12:00:00,49.08,49.5,49.05,49.44,272161.0,46.5657,46.9642,46.5372,46.9073,272161.0
2018-08-02 12:30:00,49.44,49.54,49.35,49.47,138788.0,46.9073,47.0021,46.8219,46.9357,138788.0
2018-08-02 13:00:00,49.49,49.65,49.48,49.61,82560.0,46.9547,47.1065,46.9452,47.0686,82560.0
2018-08-02 13:30:00,49.62,49.79,49.62,49.76,150692.0,47.078,47.2393,47.078,47.2109,150692.0
2018-08-02 14:00:00,49.75,49.84,49.64,49.64,324021.0,47.2014,47.2868,47.097,47.097,324021.0
2018-08-02 14:30:00,49.65,49.71,49.59,49.7,161253.0,47.1065,47.1634,47.0496,47.1539,161253.0
2018-08-02 15:00:00,49.68,49.75,49.56,49.71,73966.0,47.135,47.2014,47.0211,47.1634,73966.0
2018-08-02 15:30:00,49.7,49.87,49.69,49.72,318325.0,47.1539,47.3152,47.1445,47.1729,318325.0
2018-08-03 09:30:00,49.87,49.96,49.74,49.82,221143.0,47.3152,47.4006,47.1919,47.2678,221143.0
2018-08-03 10:00:00,49.84,50.17,49.79,50.11,202898.0,47.2868,47.5999,47.2393,47.5429,202898.0
2018-08-03 10:30:00,50.12,50.18,49.9,49.96,110057.0,47.5524,47.6094,47.3437,47.4006,110057.0
2018-08-03 11:00:00,49.97,50.08,49.87,50.0,168629.0,47.4101,47.5145,47.3152,47.4386,168629.0
2018-08-03 11:30:00,49.97,50.02,49.83,49.83,75179.0,47.4101,47.4576,47.2773,47.2773,75179.0
2018-08-03 12:00:00,49.84,50.11,49.84,50.1,161977.0,47.2868,47.5429,47.2868,47.5335,161977.0
2018-08-03 12:30:00,50.12,50.13,50.03,50.07,65280.0,47.5524,47.5619,47.467,47.505,65280.0
2018-08-03 13:00:00,50.09,50.19,50.08,50.15,65031.0,47.524,47.6188,47.5145,47.5809,65031.0
2018-08-03 13:30:00,50.18,50.24,50.08,50.23,147235.0,47.6094,47.6663,47.5145,47.6568,147235.0
2018-08-03 14:00:00,50.22,50.24,50.16,50.21,62235.0,47.6473,47.6663,47.5904,47.6378,62235.0
2018-08-03 14:30:00,50.22,50.25,50.18,50.25,50121.0,47.6473,47.6758,47.6094,47.6758,50121.0
2018-08-03 15:00:00,50.25,50.42,50.24,50.32,115413.0,47.6758,47.8371,47.6663,47.7422,115413.0
2018-08-03 15:30:00,50.3,50.42,50.27,50.42,283781.0,47.7232,47.8371,47.6947,47.8371,283781.0
2018-08-06 09:30:00,50.37,50.52,50.18,50.48,277813.0,47.7896,47.9319,47.6094,47.894,277813.0
2018-08-06 10:00:00,50.49,50.61,50.37,50.42,125186.0,47.9035,48.0173,47.7896,47.8371,125186.0
2018-08-06 10:30:00,50.41,50.63,50.4,50.6,128466.0,47.8276,48.0363,47.8181,48.0078,128466.0
2018-08-06 11:00:00,50.62,50.67,50.53,50.65,153169.0,48.0268,48.0743,47.9414,48.0553,153169.0
2018-08-06 11:30:00,50.66,50.82,50.64,50.81,143563.0,48.0648,48.2166,48.0458,48.2071,143563.0
2018-08-06 12:00:00,50.81,51.02,50.8,50.99,206291.0,48.2071,48.4063,48.1976,48.3779,206291.0
2018-08-06 12:30:00,50.98,51.04,50.97,51.02,211809.0,48.3684,48.4253,48.3589,48.4063,211809.0
2018-08-06 13:00:00,51.03,51.13,50.97,50.98,113468.0,48.4158,48.5107,48.3589,48.3684,113468.0
2018-08-06 13:30:00,50.98,50.98,50.83,50.85,178914.0,48.3684,48.3684,48.2261,48.245,178914.0
2018-08-06 14:00:00,50.85,50.98,50.81,50.97,126643.0,48.245,48.3684,48.2071,48.3589,126643.0
2018-08-06 14:30:00,50.97,51.05,50.97,50.98,235664.0,48.3589,48.4348,48.3589,48.3684,235664.0
2018-08-06 15:00:00,50.97,50.97,50.87,50.95,117753.0,48.3589,48.3589,48.264,48.3399,117753.0
2018-08-06 15:30:00,50.95,50.99,50.89,50.96,189650.0,48.3399,48.3779,48.283,48.3494,189650.0
2018-08-07 09:30:00,51.35,51.51,51.26,51.47,512477.0,48.7194,48.8712,48.634,48.8333,512477.0
2018-08-07 10:00:00,51.49,51.57,51.42,51.55,150444.0,48.8522,48.9282,48.7858,48.9092,150444.0
2018-08-07 10:30:00,51.57,51.67,51.47,51.51,169789.0,48.9282,49.023,48.8333,48.8712,169789.0
2018-08-07 11:00:00,51.5,51.61,51.42,51.45,115733.0,48.8617,48.9661,48.7858,48.8143,115733.0
2018-08-07 11:30:00,51.45,51.55,51.39,51.51,141959.0,48.8143,48.9092,48.7574,48.8712,141959.0
2018-08-07 12:00:00,51.52,51.64,51.51,51.59,108352.0,48.8807,48.9946,48.8712,48.9471,108352.0
2018-08-07 12:30:00,51.55,51.63,51.5,51.6,167735.0,48.9092,48.9851,48.8617,48.9566,167735.0
2018-08-07 13:00:00,51.61,51.64,51.49,51.52,72617.0,48.9661,48.9946,48.8522,48.8807,72617.0
2018-08-07 13:30:00,51.51,51.62,51.44,51.59,112859.0,48.8712,48.9756,48.8048,48.9471,112859.0
2018-08-07 14:00:00,51.59,51.64,51.52,51.6,126098.0,48.9471,48.9946,48.8807,48.9566,126098.0
2018-08-07 14:30:00,51.6,51.6,51.5,51.58,95858.0,48.9566,48.9566,48.8617,48.9376,95858.0
2018-08-07 15:00:00,51.58,51.61,51.49,51.54,131124.0,48.9376,48.9661,48.8522,48.8997,131124.0
2018-08-07 15:30:00,51.53,51.54,51.35,51.43,386948.0,48.8902,48.8997,48.7194,48.7953,386948.0
2018-08-08 09:30:00,51.34,51.37,51.15,51.21,269832.0,48.7099,48.7384,48.5297,48.5866,269832.0
2018-08-08 10:00:00,51.22,51.32,51.13,51.23,139604.0,48.5961,48.691,48.5107,48.6056,139604.0
2018-08-08 10:30:00,51.22,51.45,51.1,51.43,284957.0,48.5961,48.8143,48.4822,48.7953,284957.0
2018-08-08 11:00:00,51.44,51.48,51.39,51.44,92453.0,48.8048,48.8428,48.7574,48.8048,92453.0
2018-08-08 11:30:00,51.47,51.53,51.34,51.35,90935.0,48.8333,48.8902,48.7099,48.7194,90935.0
2018-08-08 12:00:00,51.36,51.38,51.23,51.28,77432.0,48.7289,48.7479,48.6056,48.653,77432.0
2018-08-08 12:30:00,51.29,51.46,51.29,51.35,98904.0,48.6625,48.8238,48.6625,48.7194,98904.0
2018-08-08 13:00:00,51.36,51.42,51.33,51.38,78634.0,48.7289,48.7858,48.7004,48.7479,78634.0
2018-08-08 13:30:00,51.38,51.49,51.32,51.49,154734.0,48.7479,48.8522,48.691,48.8522,154734.0
2018-08-08 14:00:00,51.49,51.53,51.43,51.52,93858.0,48.8522,48.8902,48.7953,48.8807,93858.0
2018-08-08 14:30:00,51.53,51.54,51.43,51.47,45391.0,48.8902,48.8997,48.7953,48.8333,45391.0
2018-08-08 15:00:00,51.48,51.56,51.45,51.56,166783.0,48.8428,48.9187,48.8143,48.9187,166783.0
2018-08-08 15:30:00,51.57,51.62,51.34,51.34,138330.0,48.9282,48.9756,48.7099,48.7099,138330.0
2018-08-09 09:30:00,51.42,51.47,51.3,51.39,171150.0,48.7858,48.8333,48.672,48.7574,171150.0
2018-08-09 10:00:00,51.39,51.59,51.37,51.57,283526.0,48.7574,48.9471,48.7384,48.9282,283526.0
2018-08-09 10:30:00,51.57,51.64,51.51,51.52,156513.0,48.9282,48.9946,48.8712,48.8807,156513.0
2018-08-09 11:00:00,51.52,51.61,51.45,51.53,96965.0,48.8807,48.9661,48.8143,48.8902,96965.0
2018-08-09 11:30:00,51.52,51.53,51.24,51.3,168078.0,48.8807,48.8902,48.6151,48.672,168078.0
2018-08-09 12:00:00,51.31,51.42,51.31,51.39,68728.0,48.6815,48.7858,48.6815,48.7574,68728.0
2018-08-09 12:30:00,51.38,51.53,51.38,51.51,43818.0,48.7479,48.8902,48.7479,48.8712,43818.0
2018-08-09 13:00:00,51.51,51.54,51.45,51.53,34190.0,48.8712,48.8997,48.8143,48.8902,34190.0
2018-08-09 13:30:00,51.53,51.57,51.51,51.54,221807.0,48.8902,48.9282,48.8712,48.8997,221807.0
2018-08-09 14:00:00,51.53,51.53,51.41,51.46,137491.0,48.8902,48.8902,48.7763,48.8238,137491.0
2018-08-09 14:30:00,51.47,51.55,51.43,51.43,67943.0,48.8333,48.9092,48.7953,48.7953,67943.0
2018-08-09 15:00:00,51.43,51.45,51.38,51.4,75072.0,48.7953,48.8143,48.7479,48.7669,75072.0
2018-08-09 15:30:00,51.41,51.41,51.07,51.18,256290.0,48.7763,48.7763,48.4538,48.5581,256290.0
2018-08-10 09:30:00,50.25,50.5,50.1,50.16,401134.0,47.6758,47.913,47.5335,47.5904,401134.0
2018-08-10 10:00:00,50.15,50.39,50.0,50.19,229631.0,47.5809,47.8086,47.4386,47.6188,229631.0
2018-08-10 10:30:00,50.2,50.39,50.08,50.36,229455.0,47.6283,47.8086,47.5145,47.7801,229455.0
2018-08-10 11:00:00,50.37,50.54,50.24,50.42,155803.0,47.7896,47.9509,47.6663,47.8371,155803.0
2018-08-10 11:30:00,50.43,50.58,50.38,50.4,139823.0,47.8466,47.9889,47.7991,47.8181,139823.0
2018-08-10 12:00:00,50.41,50.41,50.27,50.39,128338.0,47.8276,47.8276,47.6947,47.8086,128338.0
2018-08-10 12:30:00,50.39,50.43,50.25,50.32,108737.0,47.8086,47.8466,47.6758,47.7422,108737.0
2018-08-10 13:00:00,50.31,50.33,50.12,50.24,89752.0,47.7327,47.7517,47.5524,47.6663,89752.0
2018-08-10 13:30:00,50.24,50.25,49.87,49.91,213856.0,47.6663,47.6758,47.3152,47.3532,213856.0
2018-08-10 14:00:00,49.9,50.05,49.71,49.71,155112.0,47.3437,47.486,47.1634,47.1634,155112.0
2018-08-10 14:30:00,49.72,49.93,49.69,49.84,152075.0,47.1729,47.3722,47.1445,47.2868,152075.0
2018-08-10 15:00:00,49.82,50.33,49.68,50.19,272332.0,47.2678,47.7517,47.135,47.6188,272332.0
2018-08-10 15:30:00,50.2,50.23,50.01,50.08,368276.0,47.6283,47.6568,47.4481,47.5145,368276.0
2018-08-13 09:30:00,50.24,50.5,50.2,50.48,306924.0,47.6663,47.913,47.6283,47.894,306924.0
2018-08-13 10:00:00,50.49,50.63,50.41,50.52,193297.0,47.9035,48.0363,47.8276,47.9319,193297.0
2018-08-13 10:30:00,50.53,50.61,50.39,50.43,175150.0,47.9414,48.0173,47.8086,47.8466,175150.0
2018-08-13 11:00:00,50.44,50.49,50.02,50.02,295176.0,47.856,47.9035,47.4576,47.4576,295176.0
2018-08-13 11:30:00,50.0,50.07,49.71,49.71,265731.0,47.4386,47.505,47.1634,47.1634,265731.0
2018-08-13 12:00:00,49.7,49.87,49.51,49.62,288749.0,47.1539,47.3152,46.9737,47.078,288749.0
2018-08-13 12:30:00,49.61,49.73,49.52,49.57,152270.0,47.0686,47.1824,46.9832,47.0306,152270.0
2018-08-13 13:00:00,49.54,49.76,49.35,49.75,197644.0,47.0021,47.2109,46.8219,47.2014,197644.0
2018-08-13 13:30:00,49.76,49.88,49.64,49.72,164553.0,47.2109,47.3247,47.097,47.1729,164553.0
2018-08-13 14:00:00,49.72,50.07,49.72,50.04,191146.0,47.1729,47.505,47.1729,47.4765,191146.0
2018-08-13 14:30:00,50.05,50.07,49.7,49.75,273704.0,47.486,47.505,47.1539,47.2014,273704.0
2018-08-13 15:00:00,49.71,49.89,49.63,49.67,199316.0,47.1634,47.3342,47.0875,47.1255,199316.0
2018-08-13 15:30:00,49.67,49.75,49.45,49.49,345273.0,47.1255,47.2014,46.9168,46.9547,345273.0
2018-08-14 09:30:00,49.98,50.18,49.87,49.99,451711.0,47.4196,47.6094,47.3152,47.4291,451711.0
2018-08-14 10:00:00,50.0,50.17,49.74,50.14,273916.0,47.4386,47.5999,47.1919,47.5714,273916.0
2018-08-14 10:30:00,50.15,50.52,50.1,50.4,211033.0,47.5809,47.9319,47.5335,47.8181,211033.0
2018-08-14 11:00:00,50.4,50.48,50.24,50.36,210574.0,47.8181,47.894,47.6663,47.7801,210574.0
2018-08-14 11:30:00,50.41,50.48,50.27,50.3,133332.0,47.8276,47.894,47.6947,47.7232,133332.0
2018-08-14 12:00:00,50.32,50.52,50.32,50.52,79463.0,47.7422,47.9319,47.7422,47.9319,79463.0
2018-08-14 12:30:00,50.52,50.58,50.35,50.36,212087.0,47.9319,47.9889,47.7707,47.7801,212087.0
2018-08-14 13:00:00,50.36,50.48,50.35,50.39,49147.0,47.7801,47.894,47.7707,47.8086,49147.0
2018-08-14 13:30:00,50.41,50.57,50.38,50.56,67170.0,47.8276,47.9794,47.7991,47.9699,67170.0
2018-08-14 14:00:00,50.56,50.59,50.39,50.45,61287.0,47.9699,47.9984,47.8086,47.8655,61287.0
2018-08-14 14:30:00,50.45,50.57,50.45,50.53,49498.0,47.8655,47.9794,47.8655,47.9414,49498.0
2018-08-14 15:00:00,50.52,50.61,50.51,50.55,132141.0,47.9319,48.0173,47.9225,47.9604,132141.0
2018-08-14 15:30:00,50.53,50.57,50.4,50.42,200916.0,47.9414,47.9794,47.8181,47.8371,200916.0
2018-08-15 09:30:00,49.67,49.72,49.1,49.11,467563.0,47.1255,47.1729,46.5847,46.5942,467563.0
2018-08-15 10:00:00,49.1,49.1,48.65,48.68,405836.0,46.5847,46.5847,46.1577,46.1862,405836.0
2018-08-15 10:30:00,48.64,48.92,48.47,48.54,364611.0,46.1483,46.4139,45.987,46.0534,364611.0
2018-08-15 11:00:00,48.54,49.05,48.51,48.95,499412.0,46.0534,46.5372,46.0249,46.4424,499412.0
2018-08-15 11:30:00,48.97,49.18,48.71,48.72,247585.0,46.4613,46.6606,46.2147,46.2242,247585.0
2018-08-15 12:00:00,48.74,49.1,48.72,49.1,127446.0,46.2431,46.5847,46.2242,46.5847,127446.0
2018-08-15 12:30:00,49.1,49.3,49.09,49.18,229570.0,46.5847,46.7744,46.5752,46.6606,229570.0
2018-08-15 13:00:00,49.2,49.33,48.93,49.05,244492.0,46.6796,46.8029,46.4234,46.5372,244492.0
2018-08-15 13:30:00,49.06,49.12,48.91,48.94,107509.0,46.5467,46.6037,46.4044,46.4329,107509.0
2018-08-15 14:00:00,48.93,49.0,48.67,48.69,191105.0,46.4234,46.4898,46.1767,46.1957,191105.0
2018-08-15 14:30:00,48.67,49.08,48.64,49.08,224999.0,46.1767,46.5657,46.1483,46.5657,224999.0
2018-08-15 15:00:00,49.08,49.31,49.04,49.18,339771.0,46.5657,46.7839,46.5278,46.6606,339771.0
2018-08-15 15:30:00,49.19,49.52,49.18,49.35,504684.0,46.6701,46.9832,46.6606,46.8219,504684.0
2018-08-16 09:30:00,50.16,50.36,50.16,50.24,451832.0,47.5904,47.7801,47.5904,47.6663,451832.0
2018-08-16 10:00:00,50.26,50.42,50.25,50.41,220287.0,47.6853,47.8371,47.6758,47.8276,220287.0
2018-08-16 10:30:00,50.42,50.56,50.39,50.46,172225.0,47.8371,47.9699,47.8086,47.875,172225.0
2018-08-16 11:00:00,50.46,50.76,50.46,50.75,272389.0,47.875,48.1596,47.875,48.1502,272389.0
2018-08-16 11:30:00,50.75,50.81,50.67,50.8,120240.0,48.1502,48.2071,48.0743,48.1976,120240.0
2018-08-16 12:00:00,50.81,51.03,50.8,50.9,165456.0,48.2071,48.4158,48.1976,48.2925,165456.0
2018-08-16 12:30:00,50.9,50.92,50.69,50.77,353860.0,48.2925,48.3114,48.0932,48.1691,353860.0
2018-08-16 13:00:00,50.79,50.88,50.74,50.84,109264.0,48.1881,48.2735,48.1407,48.2355,109264.0
2018-08-16 13:30:00,50.83,50.9,50.7,50.73,76927.0,48.2261,48.2925,48.1027,48.1312,76927.0
2018-08-16 14:00:00,50.69,50.81,50.63,50.63,98860.0,48.0932,48.2071,48.0363,48.0363,98860.0
2018-08-16 14:30:00,50.62,50.74,50.47,50.67,170090.0,48.0268,48.1407,47.8845,48.0743,170090.0
2018-08-16 15:00:00,50.68,50.74,50.58,50.71,198113.0,48.0837,48.1407,47.9889,48.1122,198113.0
2018-08-16 15:30:00,50.7,50.71,50.33,50.51,332424.0,48.1027,48.1122,47.7517,47.9225,332424.0
2018-08-17 09:30:00,50.33,50.61,50.26,50.41,267722.0,47.7517,48.0173,47.6853,47.8276,267722.0
2018-08-17 10:00:00,50.44,50.46,50.14,50.2,377607.0,47.856,47.875,47.5714,47.6283,377607.0
2018-08-17 10:30:00,50.2,50.45,50.2,50.41,162418.0,47.6283,47.8655,47.6283,47.8276,162418.0
2018-08-17 11:00:00,50.41,50.56,50.3,50.55,241687.0,47.8276,47.9699,47.7232,47.9604,241687.0
2018-08-17 11:30:00,50.56,50.83,50.54,50.81,253332.0,47.9699,48.2261,47.9509,48.2071,253332.0
2018-08-17 12:00:00,50.8,50.81,50.66,50.7,122368.0,48.1976,48.2071,48.0648,48.1027,122368.0
2018-08-17 12:30:00,50.7,50.71,50.51,50.53,223780.0,48.1027,48.1122,47.9225,47.9414,223780.0
2018-08-17 13:00:00,50.52,50.64,50.47,50.47,221499.0,47.9319,48.0458,47.8845,47.8845,221499.0
2018-08-17 13:30:00,50.49,50.75,50.49,50.71,126572.0,47.9035,48.1502,47.9035,48.1122,126572.0
2018-08-17 14:00:00,50.71,51.15,50.7,51.1,491444.0,48.1122,48.5297,48.1027,48.4822,491444.0
2018-08-17 14:30:00,51.1,51.3,50.98,51.25,198146.0,48.4822,48.672,48.3684,48.6245,198146.0
2018-08-17 15:00:00,51.24,51.27,51.02,51.07,167676.0,48.6151,48.6435,48.4063,48.4538,167676.0
2018-08-17 15:30:00,51.06,51.15,50.93,50.99,246910.0,48.4443,48.5297,48.3209,48.3779,246910.0
2018-08-20 09:30:00,51.3,51.4,51.15,51.2,347425.0,48.672,48.7669,48.5297,48.5771,347425.0
2018-08-20 10:00:00,51.19,51.37,51.09,51.24,253036.0,48.5676,48.7384,48.4727,48.6151,253036.0
2018-08-20 10:30:00,51.24,51.27,51.03,51.08,266846.0,48.6151,48.6435,48.4158,48.4633,266846.0
2018-08-20 11:00:00,51.08,51.22,51.05,51.22,230358.0,48.4633,48.5961,48.4348,48.5961,230358.0
2018-08-20 11:30:00,51.22,51.38,51.2,51.3,121879.0,48.5961,48.7479,48.5771,48.672,121879.0
2018-08-20 12:00:00,51.26,51.44,51.25,51.41,130904.0,48.634,48.8048,48.6245,48.7763,130904.0
2018-08-20 12:30:00,51.41,51.43,51.33,51.41,105791.0,48.7763,48.7953,48.7004,48.7763,105791.0
2018-08-20 13:00:00,51.41,51.44,51.33,51.43,104807.0,48.7763,48.8048,48.7004,48.7953,104807.0
2018-08-20 13:30:00,51.42,51.46,51.39,51.45,56321.0,48.7858,48.8238,48.7574,48.8143,56321.0
2018-08-20 14:00:00,51.45,51.48,51.4,51.48,154514.0,48.8143,48.8428,48.7669,48.8428,154514.0
2018-08-20 14:30:00,51.48,51.49,51.36,51.41,92353.0,48.8428,48.8522,48.7289,48.7763,92353.0
2018-08-20 15:00:00,51.41,51.49,51.36,51.46,94757.0,48.7763,48.8522,48.7289,48.8238,94757.0
2018-08-20 15:30:00,51.45,51.52,51.32,51.37,348101.0,48.8143,48.8807,48.691,48.7384,348101.0
2018-08-21 09:30:00,51.68,51.99,51.64,51.97,382068.0,49.0325,49.3266,48.9946,49.3077,382068.0
2018-08-21 10:00:00,51.99,52.0,51.83,51.89,151986.0,49.3266,49.3361,49.1748,49.2318,151986.0
2018-08-21 10:30:00,51.9,51.95,51.83,51.87,135659.0,49.2412,49.2887,49.1748,49.2128,135659.0
2018-08-21 11:00:00,51.9,51.92,51.68,51.79,132018.0,49.2412,49.2602,49.0325,49.1369,132018.0
2018-08-21 11:30:00,51.78,52.06,51.78,52.06,271700.0,49.1274,49.393,49.1274,49.393,271700.0
2018-08-21 12:00:00,52.05,52.16,52.05,52.14,77668.0,49.3836,49.4879,49.3836,49.469,77668.0
2018-08-21 12:30:00,52.14,52.24,52.14,52.2,84168.0,49.469,49.5638,49.469,49.5259,84168.0
2018-08-21 13:00:00,52.2,52.22,52.05,52.15,165908.0,49.5259,49.5449,49.3836,49.4784,165908.0
2018-08-21 13:30:00,52.14,52.2,52.1,52.13,74199.0,49.469,49.5259,49.431,49.4595,74199.0
2018-08-21 14:00:00,52.13,52.14,52.03,52.07,43837.0,49.4595,49.469,49.3646,49.4025,43837.0
2018-08-21 14:30:00,52.07,52.07,51.78,51.88,172858.0,49.4025,49.4025,49.1274,49.2223,172858.0
2018-08-21 15:00:00,51.87,51.96,51.8,51.89,109534.0,49.2128,49.2982,49.1464,49.2318,109534.0
2018-08-21 15:30:00,51.89,51.91,51.58,51.67,385930.0,49.2318,49.2507,48.9376,49.023,385930.0
2018-08-22 09:30:00,51.44,51.67,51.3,51.36,277728.0,48.8048,49.023,48.672,48.7289,277728.0
2018-08-22 10:00:00,51.41,51.6,51.29,51.38,184841.0,48.7763,48.9566,48.6625,48.7479,184841.0
2018-08-22 10:30:00,51.41,51.79,51.39,51.73,169944.0,48.7763,49.1369,48.7574,49.08,169944.0
2018-08-22 11:00:00,51.72,51.88,51.69,51.88,235597.0,49.0705,49.2223,49.042,49.2223,235597.0
2018-08-22 11:30:00,51.86,51.91,51.75,51.87,86078.0,49.2033,49.2507,49.0989,49.2128,86078.0
2018-08-22 12:00:00,51.88,51.89,51.72,51.72,147538.0,49.2223,49.2318,49.0705,49.0705,147538.0
2018-08-22 12:30:00,51.73,51.79,51.67,51.74,67464.0,49.08,49.1369,49.023,49.0894,67464.0
2018-08-22 13:00:00,51.72,51.78,51.64,51.75,73961.0,49.0705,49.1274,48.9946,49.0989,73961.0
2018-08-22 13:30:00,51.74,51.79,51.69,51.73,28059.0,49.0894,49.1369,49.042,49.08,28059.0
2018-08-22 14:00:00,51.78,51.89,51.51,51.61,267020.0,49.1274,49.2318,48.8712,48.9661,267020.0
2018-08-22 14:30:00,51.62,51.67,51.56,51.66,59648.0,48.9756,49.023,48.9187,49.0135,59648.0
2018-08-22 15:00:00,51.69,51.73,51.64,51.7,109841.0,49.042,49.08,48.9946,49.0515,109841.0
2018-08-22 15:30:00,51.71,51.79,51.61,51.62,206425.0,49.061,49.1369,48.9661,48.9756,206425.0
2018-08-23 09:30:00,51.5,51.9,51.45,51.75,380006.0,48.8617,49.2412,48.8143,49.0989,380006.0
2018-08-23 10:00:00,51.75,51.97,51.72,51.97,203395.0,49.0989,49.3077,49.0705,49.3077,203395.0
2018-08-23 10:30:00,51.97,52.0,51.71,51.71,138667.0,49.3077,49.3361,49.061,49.061,138667.0
2018-08-23 11:00:00,51.69,51.75,51.24,51.37,404940.0,49.042,49.0989,48.6151,48.7384,404940.0
2018-08-23 11:30:00,51.36,51.41,51.19,51.3,183646.0,48.7289,48.7763,48.5676,48.672,183646.0
2018-08-23 12:00:00,51.33,51.55,51.31,51.54,112475.0,48.7004,48.9092,48.6815,48.8997,112475.0
2018-08-23 12:30:00,51.54,51.57,51.4,51.4,74944.0,48.8997,48.9282,48.7669,48.7669,74944.0
2018-08-23 13:00:00,51.42,51.46,51.29,51.45,60728.0,48.7858,48.8238,48.6625,48.8143,60728.0
2018-08-23 13:30:00,51.46,51.46,51.33,51.37,34373.0,48.8238,48.8238,48.7004,48.7384,34373.0
2018-08-23 14:00:00,51.4,51.51,51.4,51.49,77503.0,48.7669,48.8712,48.7669,48.8522,77503.0
2018-08-23 14:30:00,51.49,51.56,51.42,51.5,38283.0,48.8522,48.9187,48.7858,48.8617,38283.0
2018-08-23 15:00:00,51.5,51.57,51.45,51.5,52552.0,48.8617,48.9282,48.8143,48.8617,52552.0
2018-08-23 15:30:00,51.52,51.52,51.21,51.37,276588.0,48.8807,48.8807,48.5866,48.7384,276588.0
2018-08-24 09:30:00,51.74,51.83,51.69,51.73,224335.0,49.0894,49.1748,49.042,49.08,224335.0
2018-08-24 10:00:00,51.73,51.96,51.73,51.88,231626.0,49.08,49.2982,49.08,49.2223,231626.0
2018-08-24 10:30:00,51.9,52.24,51.89,52.15,212660.0,49.2412,49.5638,49.2318,49.4784,212660.0
2018-08-24 11:00:00,52.13,52.23,52.03,52.12,156037.0,49.4595,49.5543,49.3646,49.45,156037.0
2018-08-24 11:30:00,52.15,52.34,52.12,52.33,155647.0,49.4784,49.6587,49.45,49.6492,155647.0
2018-08-24 12:00:00,52.34,52.37,52.28,52.35,78287.0,49.6587,49.6872,49.6018,49.6682,78287.0
2018-08-24 12:30:00,52.34,52.34,52.24,52.32,100585.0,49.6587,49.6587,49.5638,49.6397,100585.0
2018-08-24 13:00:00,52.33,52.37,52.2,52.24,130063.0,49.6492,49.6872,49.5259,49.5638,130063.0
2018-08-24 13:30:00,52.24,52.24,52.04,52.23,163323.0,49.5638,49.5638,49.3741,49.5543,163323.0
2018-08-24 14:00:00,52.23,52.31,52.19,52.29,50987.0,49.5543,49.6302,49.5164,49.6113,50987.0
2018-08-24 14:30:00,52.28,52.32,52.21,52.24,253920.0,49.6018,49.6397,49.5354,49.5638,253920.0
2018-08-24 15:00:00,52.23,52.31,52.17,52.25,171621.0,49.5543,49.6302,49.4974,49.5733,171621.0
2018-08-24 15:30:00,52.26,52.35,52.21,52.28,412822.0,49.5828,49.6682,49.5354,49.6018,412822.0
2018-08-27 09:30:00,53.0,53.29,52.94,53.26,631414.0,50.2849,50.56,50.228,50.5316,631414.0
2018-08-27 10:00:00,53.29,53.48,53.25,53.44,169152.0,50.56,50.7403,50.5221,50.7024,169152.0
2018-08-27 10:30:00,53.44,53.44,53.21,53.37,201014.0,50.7024,50.7024,50.4841,50.6359,201014.0
2018-08-27 11:00:00,53.38,53.42,53.26,53.38,311978.0,50.6454,50.6834,50.5316,50.6454,311978.0
2018-08-27 11:30:00,53.37,53.57,53.23,53.57,236951.0,50.6359,50.8257,50.5031,50.8257,236951.0
2018-08-27 12:00:00,53.56,53.57,53.47,53.54,144947.0,50.8162,50.8257,50.7308,50.7972,144947.0
2018-08-27 12:30:00,53.54,53.59,53.5,53.56,113988.0,50.7972,50.8447,50.7593,50.8162,113988.0
2018-08-27 13:00:00,53.55,53.57,53.43,53.44,174016.0,50.8067,50.8257,50.6929,50.7024,174016.0
2018-08-27 13:30:00,53.44,53.5,53.43,53.49,54012.0,50.7024,50.7593,50.6929,50.7498,54012.0
2018-08-27 14:00:00,53.5,53.54,53.42,53.49,228234.0,50.7593,50.7972,50.6834,50.7498,228234.0
2018-08-27 14:30:00,53.49,53.54,53.44,53.5,85064.0,50.7498,50.7972,50.7024,50.7593,85064.0
2018-08-27 15:00:00,53.49,53.51,53.35,53.46,270444.0,50.7498,50.7688,50.617,50.7213,270444.0
2018-08-27 15:30:00,53.45,53.51,53.38,53.47,203393.0,50.7118,50.7688,50.6454,50.7308,203393.0
2018-08-28 09:30:00,53.84,53.88,53.67,53.76,280651.0,51.0819,51.1198,50.9206,51.006,280651.0
2018-08-28 10:00:00,53.77,53.82,53.56,53.61,256956.0,51.0154,51.0629,50.8162,50.8636,256956.0
2018-08-28 10:30:00,53.61,53.67,53.47,53.65,195408.0,50.8636,50.9206,50.7308,50.9016,195408.0
2018-08-28 11:00:00,53.66,53.71,53.56,53.68,175796.0,50.9111,50.9585,50.8162,50.9301,175796.0
2018-08-28 11:30:00,53.68,53.68,53.33,53.37,222742.0,50.9301,50.9301,50.598,50.6359,222742.0
2018-08-28 12:00:00,53.35,53.54,53.32,53.46,95487.0,50.617,50.7972,50.5885,50.7213,95487.0
2018-08-28 12:30:00,53.48,53.57,53.47,53.55,48114.0,50.7403,50.8257,50.7308,50.8067,48114.0
2018-08-28 13:00:00,53.55,53.65,53.43,53.47,221770.0,50.8067,50.9016,50.6929,50.7308,221770.0
2018-08-28 13:30:00,53.47,53.68,53.43,53.61,82856.0,50.7308,50.9301,50.6929,50.8636,82856.0
2018-08-28 14:00:00,53.6,53.65,53.6,53.63,46827.0,50.8542,50.9016,50.8542,50.8826,46827.0
2018-08-28 14:30:00,53.63,53.64,53.54,53.62,66584.0,50.8826,50.8921,50.7972,50.8731,66584.0
2018-08-28 15:00:00,53.62,53.68,53.49,53.55,176394.0,50.8731,50.9301,50.7498,50.8067,176394.0
2018-08-28 15:30:00,53.55,53.6,53.37,53.56,183151.0,50.8067,50.8542,50.6359,50.8162,183151.0
2018-08-29 09:30:00,53.73,53.76,53.58,53.74,174412.0,50.9775,51.006,50.8352,50.987,174412.0
2018-08-29 10:00:00,53.73,53.94,53.62,53.94,182352.0,50.9775,51.1767,50.8731,51.1767,182352.0
2018-08-29 10:30:00,53.94,54.15,53.92,54.13,204302.0,51.1767,51.376,51.1578,51.357,204302.0
2018-08-29 11:00:00,54.14,54.45,54.06,54.43,224817.0,51.3665,51.6606,51.2906,51.6416,224817.0
2018-08-29 11:30:00,54.42,54.51,54.31,54.42,113677.0,51.6322,51.7175,51.5278,51.6322,113677.0
2018-08-29 12:00:00,54.45,54.53,54.37,54.44,97031.0,51.6606,51.7365,51.5847,51.6511,97031.0
2018-08-29 12:30:00,54.46,54.51,54.42,54.46,67888.0,51.6701,51.7175,51.6322,51.6701,67888.0
2018-08-29 13:00:00,54.46,54.51,54.36,54.39,79511.0,51.6701,51.7175,51.5752,51.6037,79511.0
2018-08-29 13:30:00,54.37,54.41,54.27,54.29,113213.0,51.5847,51.6227,51.4898,51.5088,113213.0
2018-08-29 14:00:00,54.28,54.4,54.28,54.35,42385.0,51.4993,51.6132,51.4993,51.5657,42385.0
2018-08-29 14:30:00,54.35,54.43,54.33,54.4,149849.0,51.5657,51.6416,51.5468,51.6132,149849.0
2018-08-29 15:00:00,54.41,54.57,54.41,54.55,313234.0,51.6227,51.7745,51.6227,51.7555,313234.0
2018-08-29 15:30:00,54.54,54.61,54.42,54.47,243760.0,51.746,51.8124,51.6322,51.6796,243760.0
2018-08-30 09:30:00,54.14,54.29,54.06,54.13,296997.0,51.3665,51.5088,51.2906,51.357,296997.0
2018-08-30 10:00:00,54.13,54.32,54.12,54.23,123469.0,51.357,51.5373,51.3475,51.4519,123469.0
2018-08-30 10:30:00,54.24,54.38,54.14,54.24,162736.0,51.4614,51.5942,51.3665,51.4614,162736.0
2018-08-30 11:00:00,54.26,54.36,53.89,53.97,260120.0,51.4803,51.5752,51.1293,51.2052,260120.0
2018-08-30 11:30:00,53.97,54.04,53.91,53.99,99068.0,51.2052,51.2716,51.1483,51.2242,99068.0
2018-08-30 12:00:00,53.98,54.13,53.96,54.11,80857.0,51.2147,51.357,51.1957,51.338,80857.0
2018-08-30 12:30:00,54.12,54.28,54.12,54.26,135995.0,51.3475,51.4993,51.3475,51.4803,135995.0
2018-08-30 13:00:00,54.26,54.37,54.25,54.34,120926.0,51.4803,51.5847,51.4709,51.5562,120926.0
2018-08-30 13:30:00,54.35,54.38,54.3,54.32,149199.0,51.5657,51.5942,51.5183,51.5373,149199.0
2018-08-30 14:00:00,54.34,54.38,53.55,53.74,303315.0,51.5562,51.5942,50.8067,50.987,303315.0
2018-08-30 14:30:00,53.71,53.99,53.68,53.68,201297.0,50.9585,51.2242,50.9301,50.9301,201297.0
2018-08-30 15:00:00,53.66,53.69,53.42,53.67,250711.0,50.9111,50.9395,50.6834,50.9206,250711.0
2018-08-30 15:30:00,53.68,53.83,53.58,53.75,336558.0,50.9301,51.0724,50.8352,50.9965,336558.0
2018-08-31 09:30:00,53.51,53.77,53.49,53.69,246864.0,50.7688,51.0154,50.7498,50.9395,246864.0
2018-08-31 10:00:00,53.69,54.05,53.68,53.88,425717.0,50.9395,51.2811,50.9301,51.1198,425717.0
2018-08-31 10:30:00,53.88,53.94,53.78,53.86,190538.0,51.1198,51.1767,51.0249,51.1008,190538.0
2018-08-31 11:00:00,53.87,53.95,53.56,53.58,191993.0,51.1103,51.1862,50.8162,50.8352,191993.0
2018-08-31 11:30:00,53.59,53.69,53.43,53.45,128188.0,50.8447,50.9395,50.6929,50.7118,128188.0
2018-08-31 12:00:00,53.43,53.46,53.27,53.41,157821.0,50.6929,50.7213,50.5411,50.6739,157821.0
2018-08-31 12:30:00,53.41,53.46,53.19,53.44,416641.0,50.6739,50.7213,50.4652,50.7024,416641.0
2018-08-31 13:00:00,53.44,53.52,53.37,53.45,80343.0,50.7024,50.7783,50.6359,50.7118,80343.0
2018-08-31 13:30:00,53.42,53.52,53.33,53.47,85049.0,50.6834,50.7783,50.598,50.7308,85049.0
2018-08-31 14:00:00,53.48,53.49,53.22,53.3,101891.0,50.7403,50.7498,50.4936,50.5695,101891.0
2018-08-31 14:30:00,53.31,53.48,53.28,53.36,94993.0,50.579,50.7403,50.5506,50.6265,94993.0
2018-08-31 15:00:00,53.37,53.58,53.32,53.34,150404.0,50.6359,50.8352,50.5885,50.6075,150404.0
2018-08-31 15:30:00,53.36,53.85,53.35,53.71,367047.0,50.6265,51.0914,50.617,50.9585,367047.0
2018-09-04 09:30:00,53.51,53.54,52.89,53.1,562260.0,50.7688,50.7972,50.1805,50.3798,562260.0
2018-09-04 10:00:00,53.15,53.63,53.14,53.39,310732.0,50.4272,50.8826,50.4177,50.6549,310732.0
2018-09-04 10:30:00,53.4,53.69,53.31,53.61,139035.0,50.6644,50.9395,50.579,50.8636,139035.0
2018-09-04 11:00:00,53.6,53.62,53.35,53.38,108466.0,50.8542,50.8731,50.617,50.6454,108466.0
2018-09-04 11:30:00,53.36,53.47,53.09,53.12,96732.0,50.6265,50.7308,50.3703,50.3987,96732.0
2018-09-04 12:00:00,53.11,53.16,52.85,53.01,223067.0,50.3893,50.4367,50.1426,50.2944,223067.0
2018-09-04 12:30:00,53.01,53.21,52.94,53.17,126981.0,50.2944,50.4841,50.228,50.4462,126981.0
2018-09-04 13:00:00,53.17,53.31,53.16,53.25,68702.0,50.4462,50.579,50.4367,50.5221,68702.0
2018-09-04 13:30:00,53.26,53.42,53.15,53.37,60205.0,50.5316,50.6834,50.4272,50.6359,60205.0
2018-09-04 14:00:00,53.38,53.49,53.31,53.48,71698.0,50.6454,50.7498,50.579,50.7403,71698.0
2018-09-04 14:30:00,53.45,53.58,53.4,53.53,98354.0,50.7118,50.8352,50.6644,50.7877,98354.0
2018-09-04 15:00:00,53.53,53.57,53.39,53.43,118592.0,50.7877,50.8257,50.6549,50.6929,118592.0
2018-09-04 15:30:00,53.43,53.54,53.25,53.5,239551.0,50.6929,50.7972,50.5221,50.7593,239551.0
2018-09-05 09:30:00,53.25,53.36,52.93,52.93,240329.0,50.5221,50.6265,50.2185,50.2185,240329.0
2018-09-05 10:00:00,52.94,53.03,52.4,52.75,512126.0,50.228,50.3134,49.7156,50.0477,512126.0
2018-09-05 10:30:00,52.73,52.91,52.44,52.83,224907.0,50.0287,50.1995,49.7536,50.1236,224907.0
2018-09-05 11:00:00,52.82,52.91,52.56,52.56,138426.0,50.1141,50.1995,49.8674,49.8674,138426.0
2018-09-05 11:30:00,52.55,52.94,52.51,52.85,136207.0,49.8579,50.228,49.82,50.1426,136207.0
2018-09-05 12:00:00,52.85,53.03,52.85,53.0,174003.0,50.1426,50.3134,50.1426,50.2849,174003.0
2018-09-05 12:30:00,53.03,53.17,52.88,52.89,141941.0,50.3134,50.4462,50.171,50.1805,141941.0
2018-09-05 13:00:00,52.89,53.22,52.89,53.15,232927.0,50.1805,50.4936,50.1805,50.4272,232927.0
2018-09-05 13:30:00,53.16,53.27,53.01,53.06,119847.0,50.4367,50.5411,50.2944,50.3418,119847.0
2018-09-05 14:00:00,53.08,53.12,52.94,53.07,35491.0,50.3608,50.3987,50.228,50.3513,35491.0
2018-09-05 14:30:00,53.07,53.18,52.92,53.02,91460.0,50.3513,50.4557,50.209,50.3039,91460.0
2018-09-05 15:00:00,53.02,53.17,52.93,53.04,128172.0,50.3039,50.4462,50.2185,50.3228,128172.0
2018-09-05 15:30:00,53.03,53.1,52.8,53.07,264177.0,50.3134,50.3798,50.0951,50.3513,264177.0
2018-09-06 09:30:00,53.1,53.27,52.86,53.27,225271.0,50.3798,50.5411,50.1521,50.5411,225271.0
2018-09-06 10:00:00,53.26,53.27,52.54,52.76,204249.0,50.5316,50.5411,49.8485,50.0572,204249.0
2018-09-06 10:30:00,52.8,52.8,52.1,52.32,386013.0,50.0951,50.0951,49.431,49.6397,386013.0
2018-09-06 11:00:00,52.32,52.37,51.96,52.21,239220.0,49.6397,49.6872,49.2982,49.5354,239220.0
2018-09-06 11:30:00,52.21,52.47,52.14,52.36,204422.0,49.5354,49.782,49.469,49.6777,204422.0
2018-09-06 12:00:00,52.39,52.4,52.23,52.26,78488.0,49.7061,49.7156,49.5543,49.5828,78488.0
2018-09-06 12:30:00,52.25,52.31,52.07,52.09,92530.0,49.5733,49.6302,49.4025,49.4215,92530.0
2018-09-06 13:00:00,52.05,52.28,51.91,52.22,143319.0,49.3836,49.6018,49.2507,49.5449,143319.0
2018-09-06 13:30:00,52.2,52.41,52.16,52.27,140373.0,49.5259,49.7251,49.4879,49.5923,140373.0
2018-09-06 14:00:00,52.26,52.44,52.22,52.28,84166.0,49.5828,49.7536,49.5449,49.6018,84166.0
2018-09-06 14:30:00,52.28,52.57,52.28,52.42,117984.0,49.6018,49.8769,49.6018,49.7346,117984.0
2018-09-06 15:00:00,52.43,52.81,52.43,52.76,175886.0,49.7441,50.1046,49.7441,50.0572,175886.0
2018-09-06 15:30:00,52.77,52.8,52.5,52.57,312936.0,50.0667,50.0951,49.8105,49.8769,312936.0
2018-09-07 09:30:00,51.86,52.42,51.72,52.3,366748.0,49.2033,49.7346,49.0705,49.6208,366748.0
2018-09-07 10:00:00,52.32,52.63,52.25,52.43,200156.0,49.6397,49.9338,49.5733,49.7441,200156.0
2018-09-07 10:30:00,52.46,52.69,52.38,52.64,139903.0,49.7726,49.9908,49.6967,49.9433,139903.0
2018-09-07 11:00:00,52.64,52.69,52.5,52.67,124613.0,49.9433,49.9908,49.8105,49.9718,124613.0
2018-09-07 11:30:00,52.68,52.82,52.49,52.51,163124.0,49.9813,50.1141,49.801,49.82,163124.0
2018-09-07 12:00:00,52.51,52.54,51.94,51.98,350463.0,49.82,49.8485,49.2792,49.3171,350463.0
2018-09-07 12:30:00,51.96,52.25,51.85,52.21,242444.0,49.2982,49.5733,49.1938,49.5354,242444.0
2018-09-07 13:00:00,52.21,52.22,51.95,52.12,110413.0,49.5354,49.5449,49.2887,49.45,110413.0
2018-09-07 13:30:00,52.11,52.17,51.96,51.97,97159.0,49.4405,49.4974,49.2982,49.3077,97159.0
2018-09-07 14:00:00,51.98,52.37,51.98,52.36,110284.0,49.3171,49.6872,49.3171,49.6777,110284.0
2018-09-07 14:30:00,52.36,52.42,52.21,52.4,110163.0,49.6777,49.7346,49.5354,49.7156,110163.0
2018-09-07 15:00:00,52.38,52.41,52.22,52.33,84601.0,49.6967,49.7251,49.5449,49.6492,84601.0
2018-09-07 15:30:00,52.34,52.37,52.01,52.19,345626.0,49.6587,49.6872,49.3456,49.5164,345626.0
2018-09-10 09:30:00,52.83,52.99,52.69,52.77,383327.0,50.1236,50.2754,49.9908,50.0667,383327.0
2018-09-10 10:00:00,52.79,52.82,52.45,52.6,187244.0,50.0857,50.1141,49.7631,49.9054,187244.0
2018-09-10 10:30:00,52.64,52.77,52.52,52.57,115825.0,49.9433,50.0667,49.8295,49.8769,115825.0
2018-09-10 11:00:00,52.56,52.81,52.45,52.77,90046.0,49.8674,50.1046,49.7631,50.0667,90046.0
2018-09-10 11:30:00,52.78,52.78,52.5,52.65,88105.0,50.0762,50.0762,49.8105,49.9528,88105.0
2018-09-10 12:00:00,52.66,52.66,52.39,52.42,98934.0,49.9623,49.9623,49.7061,49.7346,98934.0
2018-09-10 12:30:00,52.41,52.52,52.37,52.42,94379.0,49.7251,49.8295,49.6872,49.7346,94379.0
2018-09-10 13:00:00,52.41,52.57,52.38,52.55,61810.0,49.7251,49.8769,49.6967,49.8579,61810.0
2018-09-10 13:30:00,52.56,52.58,52.42,52.58,58146.0,49.8674,49.8864,49.7346,49.8864,58146.0
2018-09-10 14:00:00,52.58,52.64,52.53,52.61,71242.0,49.8864,49.9433,49.839,49.9149,71242.0
2018-09-10 14:30:00,52.61,52.68,52.59,52.64,70112.0,49.9149,49.9813,49.8959,49.9433,70112.0
2018-09-10 15:00:00,52.65,52.71,52.58,52.58,121464.0,49.9528,50.0098,49.8864,49.8864,121464.0
2018-09-10 15:30:00,52.57,52.6,52.42,52.5,186822.0,49.8769,49.9054,49.7346,49.8105,186822.0
2018-09-11 09:30:00,52.09,52.39,51.86,52.33,206001.0,49.4215,49.7061,49.2033,49.6492,206001.0
2018-09-11 10:00:00,52.38,52.64,52.3,52.59,198046.0,49.6967,49.9433,49.6208,49.8959,198046.0
2018-09-11 10:30:00,52.57,52.58,52.37,52.47,72634.0,49.8769,49.8864,49.6872,49.782,72634.0
2018-09-11 11:00:00,52.48,52.76,52.48,52.73,166455.0,49.7915,50.0572,49.7915,50.0287,166455.0
2018-09-11 11:30:00,52.73,53.19,52.73,53.19,194496.0,50.0287,50.4652,50.0287,50.4652,194496.0
2018-09-11 12:00:00,53.2,53.28,53.09,53.13,185548.0,50.4746,50.5506,50.3703,50.4082,185548.0
2018-09-11 12:30:00,53.13,53.25,53.08,53.24,75346.0,50.4082,50.5221,50.3608,50.5126,75346.0
2018-09-11 13:00:00,53.25,53.28,53.04,53.1,177570.0,50.5221,50.5506,50.3228,50.3798,177570.0
2018-09-11 13:30:00,53.09,53.15,53.0,53.08,63756.0,50.3703,50.4272,50.2849,50.3608,63756.0
2018-09-11 14:00:00,53.07,53.19,52.98,53.18,129904.0,50.3513,50.4652,50.2659,50.4557,129904.0
2018-09-11 14:30:00,53.17,53.25,53.14,53.15,79928.0,50.4462,50.5221,50.4177,50.4272,79928.0
2018-09-11 15:00:00,53.16,53.23,53.07,53.11,53069.0,50.4367,50.5031,50.3513,50.3893,53069.0
2018-09-11 15:30:00,53.1,53.16,52.96,53.05,235839.0,50.3798,50.4367,50.2469,50.3323,235839.0
2018-09-12 09:30:00,52.99,53.17,52.86,52.98,248659.0,50.2754,50.4462,50.1521,50.2659,248659.0
2018-09-12 10:00:00,52.93,53.13,52.64,52.75,196400.0,50.2185,50.4082,49.9433,50.0477,196400.0
2018-09-12 10:30:00,52.73,52.8,52.56,52.7,197576.0,50.0287,50.0951,49.8674,50.0003,197576.0
2018-09-12 11:00:00,52.7,53.3,52.65,53.29,418529.0,50.0003,50.5695,49.9528,50.56,418529.0
2018-09-12 11:30:00,53.3,53.4,52.73,52.75,405947.0,50.5695,50.6644,50.0287,50.0477,405947.0
2018-09-12 12:00:00,52.77,53.06,52.74,52.97,176413.0,50.0667,50.3418,50.0382,50.2564,176413.0
2018-09-12 12:30:00,52.98,53.06,52.88,52.98,96375.0,50.2659,50.3418,50.171,50.2659,96375.0
2018-09-12 13:00:00,52.99,53.1,52.93,53.07,95227.0,50.2754,50.3798,50.2185,50.3513,95227.0
2018-09-12 13:30:00,53.07,53.14,52.82,52.87,126828.0,50.3513,50.4177,50.1141,50.1616,126828.0
2018-09-12 14:00:00,52.89,52.91,52.77,52.85,122060.0,50.1805,50.1995,50.0667,50.1426,122060.0
2018-09-12 14:30:00,52.86,52.94,52.73,52.88,117498.0,50.1521,50.228,50.0287,50.171,117498.0
2018-09-12 15:00:00,52.87,53.18,52.87,53.17,131293.0,50.1616,50.4557,50.1616,50.4462,131293.0
2018-09-12 15:30:00,53.19,53.26,53.06,53.07,201789.0,50.4652,50.5316,50.3418,50.3513,201789.0
2018-09-13 09:30:00,53.69,54.03,53.63,53.9,264243.0,50.9395,51.2621,50.8826,51.1388,264243.0
2018-09-13 10:00:00,53.91,54.08,53.67,53.78,180406.0,51.1483,51.3096,50.9206,51.0249,180406.0
2018-09-13 10:30:00,53.79,53.85,53.53,53.62,100625.0,51.0344,51.0914,50.7877,50.8731,100625.0
2018-09-13 11:00:00,53.63,53.81,53.54,53.61,92978.0,50.8826,51.0534,50.7972,50.8636,92978.0
2018-09-13 11:30:00,53.63,53.94,53.52,53.94,183530.0,50.8826,51.1767,50.7783,51.1767,183530.0
2018-09-13 12:00:00,53.97,54.05,53.84,53.93,151782.0,51.2052,51.2811,51.0819,51.1673,151782.0
2018-09-13 12:30:00,53.9,53.98,53.85,53.9,46315.0,51.1388,51.2147,51.0914,51.1388,46315.0
2018-09-13 13:00:00,53.91,53.93,53.79,53.82,42232.0,51.1483,51.1673,51.0344,51.0629,42232.0
2018-09-13 13:30:00,53.87,53.9,53.8,53.82,105440.0,51.1103,51.1388,51.0439,51.0629,105440.0
2018-09-13 14:00:00,53.83,53.94,53.72,53.85,236018.0,51.0724,51.1767,50.968,51.0914,236018.0
2018-09-13 14:30:00,53.84,53.99,53.83,53.98,47708.0,51.0819,51.2242,51.0724,51.2147,47708.0
2018-09-13 15:00:00,53.99,53.99,53.83,53.84,55254.0,51.2242,51.2242,51.0724,51.0819,55254.0
2018-09-13 15:30:00,53.83,53.95,53.71,53.95,186055.0,51.0724,51.1862,50.9585,51.1862,186055.0
2018-09-14 09:30:00,54.1,54.17,53.93,54.03,263718.0,51.3285,51.395,51.1673,51.2621,263718.0
2018-09-14 10:00:00,54.0,54.02,53.79,53.95,145424.0,51.2337,51.2526,51.0344,51.1862,145424.0
2018-09-14 10:30:00,53.97,54.11,53.97,54.05,95946.0,51.2052,51.338,51.2052,51.2811,95946.0
2018-09-14 11:00:00,54.06,54.17,53.99,54.08,88608.0,51.2906,51.395,51.2242,51.3096,88608.0
2018-09-14 11:30:00,54.12,54.19,54.05,54.12,72006.0,51.3475,51.4139,51.2811,51.3475,72006.0
2018-09-14 12:00:00,54.13,54.13,53.57,53.68,335168.0,51.357,51.357,50.8257,50.9301,335168.0
2018-09-14 12:30:00,53.68,53.77,53.63,53.65,111797.0,50.9301,51.0154,50.8826,50.9016,111797.0
2018-09-14 13:00:00,53.65,53.77,53.49,53.72,103409.0,50.9016,51.0154,50.7498,50.968,103409.0
2018-09-14 13:30:00,53.75,53.85,53.73,53.83,60483.0,50.9965,51.0914,50.9775,51.0724,60483.0
2018-09-14 14:00:00,53.85,53.91,53.8,53.86,68890.0,51.0914,51.1483,51.0439,51.1008,68890.0
2018-09-14 14:30:00,53.88,53.92,53.8,53.89,46978.0,51.1198,51.1578,51.0439,51.1293,46978.0
2018-09-14 15:00:00,53.9,53.99,53.87,53.9,63765.0,51.1388,51.2242,51.1103,51.1388,63765.0
2018-09-14 15:30:00,53.9,54.1,53.9,53.95,268847.0,51.1388,51.3285,51.1388,51.1862,268847.0
2018-09-17 09:30:00,53.9,53.95,53.63,53.74,140370.0,51.1388,51.1862,50.8826,50.987,140370.0
2018-09-17 10:00:00,53.76,53.76,53.57,53.65,95578.0,51.006,51.006,50.8257,50.9016,95578.0
2018-09-17 10:30:00,53.61,53.67,53.34,53.37,213235.0,50.8636,50.9206,50.6075,50.6359,213235.0
2018-09-17 11:00:00,53.36,53.61,53.36,53.49,84705.0,50.6265,50.8636,50.6265,50.7498,84705.0
2018-09-17 11:30:00,53.52,53.61,53.49,53.56,38532.0,50.7783,50.8636,50.7498,50.8162,38532.0
2018-09-17 12:00:00,53.58,53.67,53.51,53.63,70091.0,50.8352,50.9206,50.7688,50.8826,70091.0
2018-09-17 12:30:00,53.62,53.64,53.42,53.55,90007.0,50.8731,50.8921,50.6834,50.8067,90007.0
2018-09-17 13:00:00,53.59,53.59,53.38,53.39,56321.0,50.8447,50.8447,50.6454,50.6549,56321.0
2018-09-17 13:30:00,53.39,53.53,53.25,53.44,123289.0,50.6549,50.7877,50.5221,50.7024,123289.0
2018-09-17 14:00:00,53.43,53.52,53.39,53.47,37178.0,50.6929,50.7783,50.6549,50.7308,37178.0
2018-09-17 14:30:00,53.45,53.48,53.22,53.3,81510.0,50.7118,50.7403,50.4936,50.5695,81510.0
2018-09-17 15:00:00,53.29,53.34,53.03,53.1,299057.0,50.56,50.6075,50.3134,50.3798,299057.0
2018-09-17 15:30:00,53.1,53.15,52.92,53.1,251183.0,50.3798,50.4272,50.209,50.3798,251183.0
2018-09-18 09:30:00,53.21,53.75,53.2,53.6,238595.0,50.4841,50.9965,50.4746,50.8542,238595.0
2018-09-18 10:00:00,53.62,53.82,53.43,53.74,166938.0,50.8731,51.0629,50.6929,50.987,166938.0
2018-09-18 10:30:00,53.76,53.91,53.63,53.89,137001.0,51.006,51.1483,50.8826,51.1293,137001.0
2018-09-18 11:00:00,53.91,54.05,53.8,54.04,217139.0,51.1483,51.2811,51.0439,51.2716,217139.0
2018-09-18 11:30:00,54.05,54.12,53.98,54.1,62244.0,51.2811,51.3475,51.2147,51.3285,62244.0
2018-09-18 12:00:00,54.1,54.24,54.03,54.03,83120.0,51.3285,51.4614,51.2621,51.2621,83120.0
2018-09-18 12:30:00,54.05,54.11,53.98,54.0,46362.0,51.2811,51.338,51.2147,51.2337,46362.0
2018-09-18 13:00:00,54.01,54.12,53.98,53.98,35144.0,51.2432,51.3475,51.2147,51.2147,35144.0
2018-09-18 13:30:00,54.0,54.12,53.94,54.1,65600.0,51.2337,51.3475,51.1767,51.3285,65600.0
2018-09-18 14:00:00,54.11,54.25,54.08,54.22,91784.0,51.338,51.4709,51.3096,51.4424,91784.0
2018-09-18 14:30:00,54.23,54.29,54.13,54.15,151208.0,51.4519,51.5088,51.357,51.376,151208.0
2018-09-18 15:00:00,54.14,54.22,54.08,54.16,111539.0,51.3665,51.4424,51.3096,51.3855,111539.0
2018-09-18 15:30:00,54.15,54.16,53.91,53.94,174941.0,51.376,51.3855,51.1483,51.1767,174941.0
2018-09-19 09:30:00,53.97,54.27,53.96,54.1,158965.0,51.2052,51.4898,51.1957,51.3285,158965.0
2018-09-19 10:00:00,54.1,54.25,53.88,53.98,250869.0,51.3285,51.4709,51.1198,51.2147,250869.0
2018-09-19 10:30:00,54.01,54.16,54.0,54.04,74162.0,51.2432,51.3855,51.2337,51.2716,74162.0
2018-09-19 11:00:00,54.01,54.37,53.99,54.17,162286.0,51.2432,51.5847,51.2242,51.395,162286.0
2018-09-19 11:30:00,54.17,54.28,54.12,54.25,47042.0,51.395,51.4993,51.3475,51.4709,47042.0
2018-09-19 12:00:00,54.28,54.3,54.14,54.19,52101.0,51.4993,51.5183,51.3665,51.4139,52101.0
2018-09-19 12:30:00,54.17,54.22,54.02,54.21,74731.0,51.395,51.4424,51.2526,51.4329,74731.0
2018-09-19 13:00:00,54.2,54.23,54.05,54.07,42115.0,51.4234,51.4519,51.2811,51.3001,42115.0
2018-09-19 13:30:00,54.06,54.16,54.04,54.13,55223.0,51.2906,51.3855,51.2716,51.357,55223.0
2018-09-19 14:00:00,54.11,54.2,54.08,54.15,47153.0,51.338,51.4234,51.3096,51.376,47153.0
2018-09-19 14:30:00,54.14,54.14,54.05,54.05,18045.0,51.3665,51.3665,51.2811,51.2811,18045.0
2018-09-19 15:00:00,54.06,54.17,54.03,54.13,34525.0,51.2906,51.395,51.2621,51.357,34525.0
2018-09-19 15:30:00,54.12,54.25,54.12,54.13,136851.0,51.3475,51.4709,51.3475,51.357,136851.0
2018-09-20 09:30:00,54.9,55.1,54.83,54.94,364513.0,52.0876,52.2773,52.0211,52.1255,364513.0
2018-09-20 10:00:00,54.95,55.2,54.94,54.99,176602.0,52.135,52.3722,52.1255,52.173,176602.0
2018-09-20 10:30:00,54.99,55.17,54.93,55.07,117395.0,52.173,52.3437,52.116,52.2489,117395.0
2018-09-20 11:00:00,55.08,55.23,55.07,55.22,96671.0,52.2583,52.4007,52.2489,52.3912,96671.0
2018-09-20 11:30:00,55.22,55.36,55.2,55.36,106926.0,52.3912,52.524,52.3722,52.524,106926.0
2018-09-20 12:00:00,55.36,55.37,55.27,55.33,78110.0,52.524,52.5335,52.4386,52.4955,78110.0
2018-09-20 12:30:00,55.33,55.43,55.28,55.4,85794.0,52.4955,52.5904,52.4481,52.5619,85794.0
2018-09-20 13:00:00,55.42,55.5,55.32,55.35,76213.0,52.5809,52.6568,52.486,52.5145,76213.0
2018-09-20 13:30:00,55.32,55.39,55.31,55.37,68499.0,52.486,52.5525,52.4766,52.5335,68499.0
2018-09-20 14:00:00,55.36,55.43,55.36,55.41,162659.0,52.524,52.5904,52.524,52.5714,162659.0
2018-09-20 14:30:00,55.41,55.5,55.31,55.47,118243.0,52.5714,52.6568,52.4766,52.6284,118243.0
2018-09-20 15:00:00,55.48,55.61,55.46,55.52,109742.0,52.6378,52.7612,52.6189,52.6758,109742.0
2018-09-20 15:30:00,55.52,55.52,55.35,55.41,326045.0,52.6758,52.6758,52.5145,52.5714,326045.0
2018-09-21 09:30:00,55.89,55.95,55.72,55.76,283676.0,53.0268,53.0838,52.8656,52.9035,283676.0
2018-09-21 10:00:00,55.75,55.85,55.56,55.59,188496.0,52.894,52.9889,52.7138,52.7422,188496.0
2018-09-21 10:30:00,55.58,55.67,55.51,55.58,99110.0,52.7327,52.8181,52.6663,52.7327,99110.0
2018-09-21 11:00:00,55.56,55.66,55.46,55.66,158307.0,52.7138,52.8086,52.6189,52.8086,158307.0
2018-09-21 11:30:00,55.66,55.74,55.6,55.71,123538.0,52.8086,52.8845,52.7517,52.8561,123538.0
2018-09-21 12:00:00,55.73,55.79,55.63,55.66,94669.0,52.875,52.932,52.7802,52.8086,94669.0
2018-09-21 12:30:00,55.65,55.66,55.52,55.6,59540.0,52.7991,52.8086,52.6758,52.7517,59540.0
2018-09-21 13:00:00,55.59,55.62,55.53,55.56,92715.0,52.7422,52.7707,52.6853,52.7138,92715.0
2018-09-21 13:30:00,55.56,55.57,55.43,55.57,97456.0,52.7138,52.7232,52.5904,52.7232,97456.0
2018-09-21 14:00:00,55.56,55.57,55.39,55.51,113608.0,52.7138,52.7232,52.5525,52.6663,113608.0
2018-09-21 14:30:00,55.5,55.54,55.33,55.36,127346.0,52.6568,52.6948,52.4955,52.524,127346.0
2018-09-21 15:00:00,55.35,55.45,55.33,55.35,99280.0,52.5145,52.6094,52.4955,52.5145,99280.0
2018-09-21 15:30:00,55.35,55.39,55.13,55.23,382068.0,52.5145,52.5525,52.3058,52.4007,382068.0
2018-09-24 09:30:00,54.86,54.96,54.61,54.83,246537.0,52.0496,52.1445,51.8124,52.0211,246537.0
2018-09-24 10:00:00,54.85,54.86,54.5,54.58,164633.0,52.0401,52.0496,51.7081,51.784,164633.0
2018-09-24 10:30:00,54.56,54.67,54.32,54.56,344263.0,51.765,51.8693,51.5373,51.765,344263.0
2018-09-24 11:00:00,54.59,54.77,54.39,54.7,160457.0,51.7934,51.9642,51.6037,51.8978,160457.0
2018-09-24 11:30:00,54.7,54.73,54.55,54.56,66202.0,51.8978,51.9263,51.7555,51.765,66202.0
2018-09-24 12:00:00,54.57,54.63,54.46,54.51,92115.0,51.7745,51.8314,51.6701,51.7175,92115.0
2018-09-24 12:30:00,54.51,54.61,54.43,54.46,93735.0,51.7175,51.8124,51.6416,51.6701,93735.0
2018-09-24 13:00:00,54.47,54.59,54.42,54.48,67026.0,51.6796,51.7934,51.6322,51.6891,67026.0
2018-09-24 13:30:00,54.49,54.7,54.49,54.68,91761.0,51.6986,51.8978,51.6986,51.8788,91761.0
2018-09-24 14:00:00,54.68,54.78,54.63,54.68,107283.0,51.8788,51.9737,51.8314,51.8788,107283.0
2018-09-24 14:30:00,54.68,54.77,54.64,54.69,88812.0,51.8788,51.9642,51.8409,51.8883,88812.0
2018-09-24 15:00:00,54.68,54.82,54.66,54.74,114567.0,51.8788,52.0117,51.8599,51.9358,114567.0
2018-09-24 15:30:00,54.75,54.79,54.68,54.73,203640.0,51.9452,51.9832,51.8788,51.9263,203640.0
2018-09-25 09:30:00,54.86,54.92,54.66,54.69,207948.0,52.1583,52.2153,51.9681,51.9966,207948.0
2018-09-25 10:00:00,54.66,54.75,54.56,54.61,88436.0,51.9681,52.0537,51.873,51.9206,88436.0
2018-09-25 10:30:00,54.65,54.72,54.45,54.45,106613.0,51.9586,52.0251,51.7684,51.7684,106613.0
2018-09-25 11:00:00,54.45,54.76,54.36,54.76,98597.0,51.7684,52.0632,51.6829,52.0632,98597.0
2018-09-25 11:30:00,54.76,54.81,54.72,54.73,51175.0,52.0632,52.1107,52.0251,52.0347,51175.0
2018-09-25 12:00:00,54.73,54.81,54.73,54.75,33088.0,52.0347,52.1107,52.0347,52.0537,33088.0
2018-09-25 12:30:00,54.75,54.75,54.59,54.62,50264.0,52.0537,52.0537,51.9016,51.9301,50264.0
2018-09-25 13:00:00,54.62,54.63,54.5,54.53,119740.0,51.9301,51.9396,51.816,51.8445,119740.0
2018-09-25 13:30:00,54.52,54.53,54.27,54.41,177173.0,51.835,51.8445,51.5973,51.7304,177173.0
2018-09-25 14:00:00,54.43,54.52,54.39,54.5,52789.0,51.7494,51.835,51.7114,51.816,52789.0
2018-09-25 14:30:00,54.49,54.49,54.33,54.44,89915.0,51.8065,51.8065,51.6544,51.7589,89915.0
2018-09-25 15:00:00,54.45,54.5,54.37,54.49,163087.0,51.7684,51.816,51.6924,51.8065,163087.0
2018-09-25 15:30:00,54.5,54.55,54.28,54.4,228458.0,51.816,51.8635,51.6068,51.7209,228458.0
2018-09-26 09:30:00,54.5,54.72,54.47,54.63,101483.0,51.816,52.0251,51.7875,51.9396,101483.0
2018-09-26 10:00:00,54.63,54.66,54.39,54.55,67167.0,51.9396,51.9681,51.7114,51.8635,67167.0
2018-09-26 10:30:00,54.53,54.78,54.53,54.74,221775.0,51.8445,52.0822,51.8445,52.0442,221775.0
2018-09-26 11:00:00,54.76,54.85,54.74,54.85,61109.0,52.0632,52.1487,52.0442,52.1487,61109.0
2018-09-26 11:30:00,54.85,54.86,54.76,54.8,26890.0,52.1487,52.1583,52.0632,52.1012,26890.0
2018-09-26 12:00:00,54.79,54.81,54.72,54.81,45387.0,52.0917,52.1107,52.0251,52.1107,45387.0
2018-09-26 12:30:00,54.8,54.91,54.8,54.9,46239.0,52.1012,52.2058,52.1012,52.1963,46239.0
2018-09-26 13:00:00,54.91,54.93,54.85,54.85,49587.0,52.2058,52.2248,52.1487,52.1487,49587.0
2018-09-26 13:30:00,54.85,54.86,54.77,54.79,54062.0,52.1487,52.1583,52.0727,52.0917,54062.0
2018-09-26 14:00:00,54.78,55.25,54.77,55.07,346756.0,52.0822,52.529,52.0727,52.3579,346756.0
2018-09-26 14:30:00,55.07,55.14,54.71,54.79,180929.0,52.3579,52.4245,52.0156,52.0917,180929.0
2018-09-26 15:00:00,54.77,54.88,54.56,54.74,128950.0,52.0727,52.1773,51.873,52.0442,128950.0
2018-09-26 15:30:00,54.7,54.72,53.67,53.89,408176.0,52.0061,52.0251,51.0269,51.236,408176.0
2018-09-27 09:30:00,54.21,54.41,54.04,54.33,195357.0,51.5403,51.7304,51.3786,51.6544,195357.0
2018-09-27 10:00:00,54.33,54.67,54.33,54.65,157578.0,51.6544,51.9776,51.6544,51.9586,157578.0
2018-09-27 10:30:00,54.66,54.82,54.59,54.73,93131.0,51.9681,52.1202,51.9016,52.0347,93131.0
2018-09-27 11:00:00,54.77,54.86,54.67,54.74,66696.0,52.0727,52.1583,51.9776,52.0442,66696.0
2018-09-27 11:30:00,54.73,54.91,54.66,54.91,70189.0,52.0347,52.2058,51.9681,52.2058,70189.0
2018-09-27 12:00:00,54.91,55.0,54.87,54.99,115932.0,52.2058,52.2914,52.1678,52.2819,115932.0
2018-09-27 12:30:00,55.01,55.04,54.92,54.96,65133.0,52.3009,52.3294,52.2153,52.2533,65133.0
2018-09-27 13:00:00,54.94,54.94,54.76,54.82,75152.0,52.2343,52.2343,52.0632,52.1202,75152.0
2018-09-27 13:30:00,54.82,54.85,54.75,54.78,30353.0,52.1202,52.1487,52.0537,52.0822,30353.0
2018-09-27 14:00:00,54.77,54.77,54.59,54.67,95825.0,52.0727,52.0727,51.9016,51.9776,95825.0
2018-09-27 14:30:00,54.68,54.68,54.48,54.49,118832.0,51.9871,51.9871,51.797,51.8065,118832.0
2018-09-27 15:00:00,54.49,54.59,54.35,54.37,140265.0,51.8065,51.9016,51.6734,51.6924,140265.0
2018-09-27 15:30:00,54.37,54.48,54.21,54.34,254838.0,51.6924,51.797,51.5403,51.6639,254838.0
2018-09-28 09:30:00,53.96,54.19,53.93,54.17,136542.0,51.3026,51.5212,51.2741,51.5022,136542.0
2018-09-28 10:00:00,54.16,54.34,54.05,54.33,116118.0,51.4927,51.6639,51.3881,51.6544,116118.0
2018-09-28 10:30:00,54.34,54.57,54.27,54.49,106305.0,51.6639,51.8825,51.5973,51.8065,106305.0
2018-09-28 11:00:00,54.52,54.66,54.49,54.57,180019.0,51.835,51.9681,51.8065,51.8825,180019.0
2018-09-28 11:30:00,54.58,54.62,54.45,54.46,75080.0,51.892,51.9301,51.7684,51.778,75080.0
2018-09-28 12:00:00,54.45,54.54,54.42,54.42,102868.0,51.7684,51.854,51.7399,51.7399,102868.0
2018-09-28 12:30:00,54.44,54.49,54.14,54.35,104170.0,51.7589,51.8065,51.4737,51.6734,104170.0
2018-09-28 13:00:00,54.35,54.47,54.29,54.46,65276.0,51.6734,51.7875,51.6163,51.778,65276.0
2018-09-28 13:30:00,54.47,54.58,54.44,54.45,84173.0,51.7875,51.892,51.7589,51.7684,84173.0
2018-09-28 14:00:00,54.42,54.44,54.25,54.39,59655.0,51.7399,51.7589,51.5783,51.7114,59655.0
2018-09-28 14:30:00,54.39,54.43,54.26,54.27,43234.0,51.7114,51.7494,51.5878,51.5973,43234.0
2018-09-28 15:00:00,54.27,54.39,54.2,54.34,78496.0,51.5973,51.7114,51.5308,51.6639,78496.0
2018-09-28 15:30:00,54.31,54.37,54.14,54.3,241925.0,51.6353,51.6924,51.4737,51.6258,241925.0
2018-10-01 09:30:00,55.16,55.45,55.08,55.39,359136.0,52.4435,52.7192,52.3674,52.6622,359136.0
2018-10-01 10:00:00,55.39,55.54,55.36,55.53,172963.0,52.6622,52.8048,52.6336,52.7953,172963.0
2018-10-01 10:30:00,55.52,55.59,55.38,55.43,68432.0,52.7857,52.8523,52.6526,52.7002,68432.0
2018-10-01 11:00:00,55.45,55.49,55.37,55.39,78133.0,52.7192,52.7572,52.6431,52.6622,78133.0
2018-10-01 11:30:00,55.4,55.48,55.29,55.36,77660.0,52.6717,52.7477,52.5671,52.6336,77660.0
2018-10-01 12:00:00,55.36,55.38,55.03,55.13,128918.0,52.6336,52.6526,52.3199,52.415,128918.0
2018-10-01 12:30:00,55.12,55.16,55.0,55.07,90710.0,52.4054,52.4435,52.2914,52.3579,90710.0
2018-10-01 13:00:00,55.05,55.19,55.02,55.17,78193.0,52.3389,52.472,52.3104,52.453,78193.0
2018-10-01 13:30:00,55.18,55.22,55.07,55.09,83721.0,52.4625,52.5005,52.3579,52.3769,83721.0
2018-10-01 14:00:00,55.09,55.1,54.91,55.09,97794.0,52.3769,52.3864,52.2058,52.3769,97794.0
2018-10-01 14:30:00,55.09,55.09,54.9,55.05,80045.0,52.3769,52.3769,52.1963,52.3389,80045.0
2018-10-01 15:00:00,55.08,55.11,54.71,54.77,141470.0,52.3674,52.3959,52.0156,52.0727,141470.0
2018-10-01 15:30:00,54.76,54.93,54.5,54.91,301310.0,52.0632,52.2248,51.816,52.2058,301310.0
2018-10-02 09:30:00,54.8,54.98,54.72,54.89,118187.0,52.1012,52.2723,52.0251,52.1868,118187.0
2018-10-02 10:00:00,54.89,54.89,54.64,54.79,66308.0,52.1868,52.1868,51.9491,52.0917,66308.0
2018-10-02 10:30:00,54.79,55.02,54.59,54.88,114279.0,52.0917,52.3104,51.9016,52.1773,114279.0
2018-10-02 11:00:00,54.88,55.03,54.85,54.9,76761.0,52.1773,52.3199,52.1487,52.1963,76761.0
2018-10-02 11:30:00,54.92,55.21,54.91,55.18,64287.0,52.2153,52.491,52.2058,52.4625,64287.0
2018-10-02 12:00:00,55.19,55.27,55.08,55.14,62568.0,52.472,52.5481,52.3674,52.4245,62568.0
2018-10-02 12:30:00,55.13,55.27,54.98,55.04,58815.0,52.415,52.5481,52.2723,52.3294,58815.0
2018-10-02 13:00:00,55.08,55.16,55.05,55.12,50675.0,52.3674,52.4435,52.3389,52.4054,50675.0
2018-10-02 13:30:00,55.15,55.23,55.12,55.15,51026.0,52.434,52.51,52.4054,52.434,51026.0
2018-10-02 14:00:00,55.14,55.24,55.11,55.22,57377.0,52.4245,52.5195,52.3959,52.5005,57377.0
2018-10-02 14:30:00,55.22,55.23,54.94,54.97,62767.0,52.5005,52.51,52.2343,52.2628,62767.0
2018-10-02 15:00:00,54.98,54.98,54.58,54.69,177475.0,52.2723,52.2723,51.892,51.9966,177475.0
2018-10-02 15:30:00,54.71,54.92,54.7,54.8,186639.0,52.0156,52.2153,52.0061,52.1012,186639.0
2018-10-03 09:30:00,55.46,55.55,55.33,55.36,157550.0,52.7287,52.8143,52.6051,52.6336,157550.0
2018-10-03 10:00:00,55.37,55.75,55.36,55.6,187388.0,52.6431,53.0044,52.6336,52.8618,187388.0
2018-10-03 10:30:00,55.59,55.61,55.4,55.42,87175.0,52.8523,52.8713,52.6717,52.6907,87175.0
2018-10-03 11:00:00,55.44,55.49,55.26,55.49,113804.0,52.7097,52.7572,52.5386,52.7572,113804.0
2018-10-03 11:30:00,55.49,55.55,55.26,55.55,102019.0,52.7572,52.8143,52.5386,52.8143,102019.0
2018-10-03 12:00:00,55.55,55.6,55.43,55.57,88145.0,52.8143,52.8618,52.7002,52.8333,88145.0
2018-10-03 12:30:00,55.57,55.58,55.4,55.51,50250.0,52.8333,52.8428,52.6717,52.7762,50250.0
2018-10-03 13:00:00,55.49,55.59,55.43,55.51,77356.0,52.7572,52.8523,52.7002,52.7762,77356.0
2018-10-03 13:30:00,55.51,55.54,55.42,55.49,33488.0,52.7762,52.8048,52.6907,52.7572,33488.0
2018-10-03 14:00:00,55.5,55.58,55.42,55.45,47001.0,52.7667,52.8428,52.6907,52.7192,47001.0
2018-10-03 14:30:00,55.45,55.45,54.84,55.0,253325.0,52.7192,52.7192,52.1392,52.2914,253325.0
2018-10-03 15:00:00,55.0,55.07,54.68,54.8,172381.0,52.2914,52.3579,51.9871,52.1012,172381.0
2018-10-03 15:30:00,54.84,55.02,54.8,54.94,154055.0,52.1392,52.3104,52.1012,52.2343,154055.0
2018-10-04 09:30:00,54.58,54.61,54.27,54.34,306886.0,51.892,51.9206,51.5973,51.6639,306886.0
2018-10-04 10:00:00,54.31,54.32,53.6,53.75,440343.0,51.6353,51.6448,50.9603,51.1029,440343.0
2018-10-04 10:30:00,53.72,53.91,53.61,53.72,238185.0,51.0744,51.255,50.9698,51.0744,238185.0
2018-10-04 11:00:00,53.73,54.01,53.72,53.75,187674.0,51.0839,51.3501,51.0744,51.1029,187674.0
2018-10-04 11:30:00,53.76,53.81,53.45,53.47,186261.0,51.1124,51.16,50.8177,50.8367,186261.0
2018-10-04 12:00:00,53.46,53.55,52.94,53.16,422503.0,50.8272,50.9128,50.3328,50.542,422503.0
2018-10-04 12:30:00,53.15,53.53,53.13,53.18,181753.0,50.5325,50.8938,50.5135,50.561,181753.0
2018-10-04 13:00:00,53.21,53.25,52.81,53.0,199364.0,50.5895,50.6275,50.2092,50.3899,199364.0
2018-10-04 13:30:00,52.99,53.09,52.75,52.85,261266.0,50.3803,50.4754,50.1522,50.2472,261266.0
2018-10-04 14:00:00,52.85,53.01,52.61,52.82,371177.0,50.2472,50.3994,50.0191,50.2187,371177.0
2018-10-04 14:30:00,52.79,53.44,52.75,53.41,344466.0,50.1902,50.8082,50.1522,50.7797,344466.0
2018-10-04 15:00:00,53.42,53.59,53.29,53.29,218320.0,50.7892,50.9508,50.6656,50.6656,218320.0
2018-10-04 15:30:00,53.26,53.73,53.16,53.61,586253.0,50.6371,51.0839,50.542,50.9698,586253.0
2018-10-05 09:30:00,53.73,54.04,53.56,53.59,310906.0,51.0839,51.3786,50.9223,50.9508,310906.0
2018-10-05 10:00:00,53.59,53.81,53.44,53.76,235617.0,50.9508,51.16,50.8082,51.1124,235617.0
2018-10-05 10:30:00,53.74,53.75,53.26,53.34,183683.0,51.0934,51.1029,50.6371,50.7131,183683.0
2018-10-05 11:00:00,53.36,53.36,52.82,52.87,292614.0,50.7321,50.7321,50.2187,50.2663,292614.0
2018-10-05 11:30:00,52.81,52.95,52.22,52.25,350407.0,50.2092,50.3423,49.6483,49.6768,350407.0
2018-10-05 12:00:00,52.24,52.54,52.2,52.4,271937.0,49.6673,49.9525,49.6293,49.8194,271937.0
2018-10-05 12:30:00,52.4,52.4,52.01,52.18,276647.0,49.8194,49.8194,49.4486,49.6102,276647.0
2018-10-05 13:00:00,52.2,52.21,51.8,51.89,337139.0,49.6293,49.6388,49.249,49.3345,337139.0
2018-10-05 13:30:00,51.89,52.43,51.8,52.36,294425.0,49.3345,49.8479,49.249,49.7814,294425.0
2018-10-05 14:00:00,52.35,52.61,52.22,52.59,291108.0,49.7719,50.0191,49.6483,50.0,291108.0
2018-10-05 14:30:00,52.61,52.81,52.52,52.76,244500.0,50.0191,50.2092,49.9335,50.1617,244500.0
2018-10-05 15:00:00,52.78,52.96,52.63,52.75,266274.0,50.1807,50.3518,50.0381,50.1522,266274.0
2018-10-05 15:30:00,52.75,52.98,52.47,52.72,517926.0,50.1522,50.3708,49.886,50.1236,517926.0
2018-10-08 09:30:00,52.3,52.77,52.05,52.61,402991.0,49.7243,50.1712,49.4866,50.0191,402991.0
2018-10-08 10:00:00,52.66,52.87,52.6,52.78,150907.0,50.0666,50.2663,50.0096,50.1807,150907.0
2018-10-08 10:30:00,52.79,52.81,52.44,52.55,197596.0,50.1902,50.2092,49.8574,49.962,197596.0
2018-10-08 11:00:00,52.53,52.54,52.18,52.19,216065.0,49.943,49.9525,49.6102,49.6197,216065.0
2018-10-08 11:30:00,52.18,52.2,51.4,51.75,420786.0,49.6102,49.6293,48.8687,49.2014,420786.0
2018-10-08 12:00:00,51.73,51.97,51.55,51.96,204343.0,49.1824,49.4106,49.0113,49.4011,204343.0
2018-10-08 12:30:00,51.96,51.96,51.44,51.45,179068.0,49.4011,49.4011,48.9067,48.9162,179068.0
2018-10-08 13:00:00,51.43,51.9,51.42,51.57,235566.0,48.8972,49.344,48.8877,49.0303,235566.0
2018-10-08 13:30:00,51.56,52.05,51.56,51.9,330791.0,49.0208,49.4866,49.0208,49.344,330791.0
2018-10-08 14:00:00,51.88,52.46,51.86,52.38,256992.0,49.325,49.8764,49.306,49.8004,256992.0
2018-10-08 14:30:00,52.36,52.74,52.36,52.55,298072.0,49.7814,50.1427,49.7814,49.962,298072.0
2018-10-08 15:00:00,52.55,52.84,52.51,52.63,240094.0,49.962,50.2377,49.924,50.0381,240094.0
2018-10-08 15:30:00,52.65,52.9,52.64,52.67,375057.0,50.0571,50.2948,50.0476,50.0761,375057.0
2018-10-09 09:30:00,52.45,52.68,52.1,52.68,585864.0,49.8669,50.0856,49.5342,50.0856,585864.0
2018-10-09 10:00:00,52.7,53.06,52.49,53.04,338218.0,50.1046,50.4469,49.905,50.4279,338218.0
2018-10-09 10:30:00,53.05,53.23,52.78,52.79,287827.0,50.4374,50.6085,50.1807,50.1902,287827.0
2018-10-09 11:00:00,52.78,53.03,52.51,52.96,195617.0,50.1807,50.4184,49.924,50.3518,195617.0
2018-10-09 11:30:00,52.96,53.09,52.79,53.05,75058.0,50.3518,50.4754,50.1902,50.4374,75058.0
2018-10-09 12:00:00,53.04,53.18,52.68,52.7,161776.0,50.4279,50.561,50.0856,50.1046,161776.0
2018-10-09 12:30:00,52.67,52.83,52.32,52.46,279965.0,50.0761,50.2282,49.7433,49.8764,279965.0
2018-10-09 13:00:00,52.41,52.73,52.24,52.6,167948.0,49.8289,50.1332,49.6673,50.0096,167948.0
2018-10-09 13:30:00,52.62,52.68,52.29,52.6,185434.0,50.0286,50.0856,49.7148,50.0096,185434.0
2018-10-09 14:00:00,52.61,52.75,52.42,52.67,180667.0,50.0191,50.1522,49.8384,50.0761,180667.0
2018-10-09 14:30:00,52.7,52.87,52.48,52.83,142074.0,50.1046,50.2663,49.8955,50.2282,142074.0
2018-10-09 15:00:00,52.83,52.84,52.4,52.48,124795.0,50.2282,50.2377,49.8194,49.8955,124795.0
2018-10-09 15:30:00,52.48,52.76,52.42,52.46,410878.0,49.8955,50.1617,49.8384,49.8764,410878.0
2018-10-10 09:30:00,52.09,52.12,50.87,50.94,667082.0,49.5247,49.5532,48.3648,48.4313,667082.0
2018-10-10 10:00:00,50.96,51.13,50.56,50.98,611412.0,48.4503,48.6119,48.07,48.4693,611412.0
2018-10-10 10:30:00,50.93,51.1,50.56,50.7,505365.0,48.4218,48.5834,48.07,48.2031,505365.0
2018-10-10 11:00:00,50.71,50.75,49.85,50.31,710801.0,48.2126,48.2507,47.395,47.8323,710801.0
2018-10-10 11:30:00,50.29,50.42,49.88,50.1,467119.0,47.8133,47.9369,47.4235,47.6327,467119.0
2018-10-10 12:00:00,50.08,50.5,49.88,50.17,479955.0,47.6137,48.013,47.4235,47.6992,479955.0
2018-10-10 12:30:00,50.14,50.34,49.95,50.03,229212.0,47.6707,47.8609,47.4901,47.5661,229212.0
2018-10-10 13:00:00,50.02,50.47,49.64,50.21,428096.0,47.5566,47.9845,47.1953,47.7373,428096.0
2018-10-10 13:30:00,50.19,50.32,49.84,49.93,254602.0,47.7182,47.8418,47.3855,47.471,254602.0
2018-10-10 14:00:00,49.93,49.99,49.28,49.49,896070.0,47.471,47.5281,46.8531,47.0527,896070.0
2018-10-10 14:30:00,49.46,49.65,48.96,49.28,688844.0,47.0242,47.2048,46.5488,46.8531,688844.0
2018-10-10 15:00:00,49.27,49.27,48.41,48.94,861097.0,46.8435,46.8435,46.0259,46.5298,861097.0
2018-10-10 15:30:00,48.94,48.96,47.22,47.42,1859345.0,46.5298,46.5488,44.8945,45.0847,1859345.0
2018-10-11 09:30:00,46.87,47.74,46.37,47.68,1247105.0,44.5617,45.3889,44.0864,45.3319,1247105.0
2018-10-11 10:00:00,47.66,47.68,46.55,46.9,667670.0,45.3128,45.3319,44.2575,44.5903,667670.0
2018-10-11 10:30:00,46.89,47.16,46.11,46.15,639680.0,44.5808,44.8375,43.8392,43.8772,639680.0
2018-10-11 11:00:00,46.15,46.2,45.19,45.82,1524887.0,43.8772,43.9247,42.9645,43.5635,1524887.0
2018-10-11 11:30:00,45.86,46.69,45.48,46.31,1089718.0,43.6015,44.3906,43.2402,44.0293,1089718.0
2018-10-11 12:00:00,46.3,47.19,46.17,46.84,862246.0,44.0198,44.866,43.8962,44.5332,862246.0
2018-10-11 12:30:00,46.84,46.91,46.26,46.44,566283.0,44.5332,44.5998,43.9818,44.1529,566283.0
2018-10-11 13:00:00,46.39,46.72,46.0,46.46,756463.0,44.1054,44.4191,43.7346,44.1719,756463.0
2018-10-11 13:30:00,46.46,46.63,45.7,46.26,794189.0,44.1719,44.3336,43.4494,43.9818,794189.0
2018-10-11 14:00:00,46.24,46.33,45.39,45.5,618167.0,43.9628,44.0483,43.1546,43.2592,618167.0
2018-10-11 14:30:00,45.5,45.5,43.39,44.49,2245550.0,43.2592,43.2592,41.2531,42.299,2245550.0
2018-10-11 15:00:00,44.4,46.1,44.22,45.61,1294263.0,42.2134,43.8297,42.0423,43.3638,1294263.0
2018-10-11 15:30:00,45.58,45.85,44.33,44.35,1037082.0,43.3353,43.592,42.1468,42.1658,1037082.0
2018-10-12 09:30:00,46.61,46.7,46.0,46.49,1307290.0,44.3145,44.4001,43.7346,44.2005,1307290.0
2018-10-12 10:00:00,46.47,46.61,45.7,45.72,756845.0,44.1814,44.3145,43.4494,43.4684,756845.0
2018-10-12 10:30:00,45.72,46.47,45.72,46.21,346896.0,43.4684,44.1814,43.4684,43.9342,346896.0
2018-10-12 11:00:00,46.22,46.39,45.86,45.95,285360.0,43.9438,44.1054,43.6015,43.6871,285360.0
2018-10-12 11:30:00,45.91,46.07,45.29,45.6,397304.0,43.649,43.8011,43.0596,43.3543,397304.0
2018-10-12 12:00:00,45.58,45.6,44.95,45.12,420873.0,43.3353,43.3543,42.7363,42.8979,420873.0
2018-10-12 12:30:00,45.1,45.25,44.37,44.95,555982.0,42.8789,43.0215,42.1849,42.7363,555982.0
2018-10-12 13:00:00,44.94,45.52,44.76,45.11,599246.0,42.7268,43.2782,42.5557,42.8884,599246.0
2018-10-12 13:30:00,45.08,45.37,44.61,45.1,446461.0,42.8599,43.1356,42.413,42.8789,446461.0
2018-10-12 14:00:00,45.09,45.18,44.52,45.18,385745.0,42.8694,42.955,42.3275,42.955,385745.0
2018-10-12 14:30:00,45.19,45.46,44.69,45.4,345254.0,42.9645,43.2212,42.4891,43.1641,345254.0
2018-10-12 15:00:00,45.38,46.1,45.14,46.03,630228.0,43.1451,43.8297,42.9169,43.7631,630228.0
2018-10-12 15:30:00,46.03,46.65,45.79,46.17,1035219.0,43.7631,44.3526,43.5349,43.8962,1035219.0
2018-10-15 09:30:00,45.87,46.19,45.69,45.76,573127.0,43.611,43.9152,43.4399,43.5064,573127.0
2018-10-15 10:00:00,45.75,45.83,45.29,45.7,436678.0,43.4969,43.573,43.0596,43.4494,436678.0
2018-10-15 10:30:00,45.64,45.99,45.63,45.9,223302.0,43.3923,43.7251,43.3828,43.6395,223302.0
2018-10-15 11:00:00,45.95,46.44,45.86,46.4,284583.0,43.6871,44.1529,43.6015,44.1149,284583.0
2018-10-15 11:30:00,46.41,46.45,45.68,45.74,351782.0,44.1244,44.1624,43.4304,43.4874,351782.0
2018-10-15 12:00:00,45.69,45.91,45.44,45.85,358820.0,43.4399,43.649,43.2022,43.592,358820.0
2018-10-15 12:30:00,45.86,46.15,45.81,45.98,191133.0,43.6015,43.8772,43.5539,43.7156,191133.0
2018-10-15 13:00:00,46.01,46.37,45.96,46.03,254674.0,43.7441,44.0864,43.6966,43.7631,254674.0
2018-10-15 13:30:00,46.03,46.55,45.99,46.4,228984.0,43.7631,44.2575,43.7251,44.1149,228984.0
2018-10-15 14:00:00,46.42,46.44,45.86,45.88,323159.0,44.1339,44.1529,43.6015,43.6205,323159.0
2018-10-15 14:30:00,45.84,46.65,45.81,46.48,266314.0,43.5825,44.3526,43.5539,44.191,266314.0
2018-10-15 15:00:00,46.5,46.6,45.9,45.97,461949.0,44.21,44.305,43.6395,43.7061,461949.0
2018-10-15 15:30:00,45.93,46.06,45.38,45.39,510773.0,43.668,43.7916,43.1451,43.1546,510773.0
2018-10-16 09:30:00,46.39,46.61,46.17,46.6,564588.0,44.1054,44.3145,43.8962,44.305,564588.0
2018-10-16 10:00:00,46.61,46.87,46.55,46.56,365678.0,44.3145,44.5617,44.2575,44.267,365678.0
2018-10-16 10:30:00,46.54,47.16,46.45,47.16,548473.0,44.248,44.8375,44.1624,44.8375,548473.0
2018-10-16 11:00:00,47.15,47.4,47.01,47.39,331896.0,44.828,45.0656,44.6949,45.0561,331896.0
2018-10-16 11:30:00,47.39,47.45,47.22,47.43,252603.0,45.0561,45.1132,44.8945,45.0942,252603.0
2018-10-16 12:00:00,47.45,47.53,47.29,47.4,223799.0,45.1132,45.1892,44.9611,45.0656,223799.0
2018-10-16 12:30:00,47.4,47.61,47.34,47.6,148619.0,45.0656,45.2653,45.0086,45.2558,148619.0
2018-10-16 13:00:00,47.61,47.67,47.5,47.67,148934.0,45.2653,45.3223,45.1607,45.3223,148934.0
2018-10-16 13:30:00,47.67,47.96,47.66,47.77,364409.0,45.3223,45.5981,45.3128,45.4174,364409.0
2018-10-16 14:00:00,47.8,48.04,47.79,48.03,248974.0,45.4459,45.6741,45.4364,45.6646,248974.0
2018-10-16 14:30:00,48.03,48.11,47.82,47.86,258278.0,45.6646,45.7407,45.465,45.503,258278.0
2018-10-16 15:00:00,47.87,48.07,47.74,47.89,482487.0,45.5125,45.7026,45.3889,45.5315,482487.0
2018-10-16 15:30:00,47.89,48.54,47.83,48.22,935786.0,45.5315,46.1495,45.4745,45.8453,935786.0
2018-10-17 09:30:00,48.32,48.32,47.63,47.64,461866.0,45.9403,45.9403,45.2843,45.2938,461866.0
2018-10-17 10:00:00,47.62,47.82,47.31,47.54,425468.0,45.2748,45.465,44.9801,45.1987,425468.0
2018-10-17 10:30:00,47.52,47.62,46.82,47.18,476195.0,45.1797,45.2748,44.5142,44.8565,476195.0
2018-10-17 11:00:00,47.12,47.69,46.93,47.69,421117.0,44.7994,45.3414,44.6188,45.3414,421117.0
2018-10-17 11:30:00,47.69,48.23,47.49,48.22,361138.0,45.3414,45.8548,45.1512,45.8453,361138.0
2018-10-17 12:00:00,48.26,48.55,48.08,48.33,352822.0,45.8833,46.159,45.7122,45.9498,352822.0
2018-10-17 12:30:00,48.35,48.59,48.14,48.43,300588.0,45.9689,46.197,45.7692,46.0449,300588.0
2018-10-17 13:00:00,48.45,48.67,48.37,48.44,249034.0,46.0639,46.2731,45.9879,46.0544,249034.0
2018-10-17 13:30:00,48.51,48.63,48.37,48.46,172185.0,46.121,46.2351,45.9879,46.0734,172185.0
2018-10-17 14:00:00,48.42,48.57,47.67,47.86,481186.0,46.0354,46.178,45.3223,45.503,481186.0
2018-10-17 14:30:00,47.86,48.57,47.75,48.43,335621.0,45.503,46.178,45.3984,46.0449,335621.0
2018-10-17 15:00:00,48.42,48.48,48.09,48.36,304925.0,46.0354,46.0925,45.7217,45.9784,304925.0
2018-10-17 15:30:00,48.32,48.38,47.77,48.28,436753.0,45.9403,45.9974,45.4174,45.9023,436753.0
2018-10-18 09:30:00,47.78,47.8,47.29,47.47,415089.0,45.4269,45.4459,44.9611,45.1322,415089.0
2018-10-18 10:00:00,47.41,47.72,47.21,47.64,408977.0,45.0752,45.3699,44.885,45.2938,408977.0
2018-10-18 10:30:00,47.58,48.11,47.58,48.0,360265.0,45.2368,45.7407,45.2368,45.6361,360265.0
2018-10-18 11:00:00,48.03,48.06,47.11,47.17,378094.0,45.6646,45.6931,44.7899,44.847,378094.0
2018-10-18 11:30:00,47.13,47.18,46.05,46.3,891569.0,44.8089,44.8565,43.7821,44.0198,891569.0
2018-10-18 12:00:00,46.25,46.77,46.13,46.6,551703.0,43.9723,44.4667,43.8582,44.305,551703.0
2018-10-18 12:30:00,46.6,47.01,46.45,46.59,344468.0,44.305,44.6949,44.1624,44.2955,344468.0
2018-10-18 13:00:00,46.61,46.71,45.69,45.88,614641.0,44.3145,44.4096,43.4399,43.6205,614641.0
2018-10-18 13:30:00,45.89,46.01,45.46,45.69,509396.0,43.63,43.7441,43.2212,43.4399,509396.0
2018-10-18 14:00:00,45.68,46.34,45.63,46.14,530029.0,43.4304,44.0578,43.3828,43.8677,530029.0
2018-10-18 14:30:00,46.1,46.55,45.96,46.2,362142.0,43.8297,44.2575,43.6966,43.9247,362142.0
2018-10-18 15:00:00,46.2,46.37,45.79,46.25,412713.0,43.9247,44.0864,43.5349,43.9723,412713.0
2018-10-18 15:30:00,46.23,46.52,45.96,46.25,748161.0,43.9533,44.229,43.6966,43.9723,748161.0
2018-10-19 09:30:00,46.6,47.39,46.56,47.22,641231.0,44.305,45.0561,44.267,44.8945,641231.0
2018-10-19 10:00:00,47.22,47.64,47.19,47.27,521726.0,44.8945,45.2938,44.866,44.942,521726.0
2018-10-19 10:30:00,47.25,47.53,47.09,47.34,448856.0,44.923,45.1892,44.7709,45.0086,448856.0
2018-10-19 11:00:00,47.35,47.48,46.93,46.93,458786.0,45.0181,45.1417,44.6188,44.6188,458786.0
2018-10-19 11:30:00,46.94,47.02,46.59,46.97,377573.0,44.6283,44.7044,44.2955,44.6568,377573.0
2018-10-19 12:00:00,46.97,47.05,46.17,46.3,411562.0,44.6568,44.7329,43.8962,44.0198,411562.0
2018-10-19 12:30:00,46.25,46.52,45.96,46.42,417321.0,43.9723,44.229,43.6966,44.1339,417321.0
2018-10-19 13:00:00,46.4,46.71,46.07,46.71,292101.0,44.1149,44.4096,43.8011,44.4096,292101.0
2018-10-19 13:30:00,46.72,46.78,46.33,46.34,300289.0,44.4191,44.4762,44.0483,44.0578,300289.0
2018-10-19 14:00:00,46.3,46.34,45.71,46.19,375503.0,44.0198,44.0578,43.4589,43.9152,375503.0
2018-10-19 14:30:00,46.21,46.44,46.1,46.2,262505.0,43.9342,44.1529,43.8297,43.9247,262505.0
2018-10-19 15:00:00,46.18,46.48,45.92,46.46,324938.0,43.9057,44.191,43.6585,44.1719,324938.0
2018-10-19 15:30:00,46.45,46.53,46.07,46.1,850379.0,44.1624,44.2385,43.8011,43.8297,850379.0
2018-10-22 09:30:00,46.51,46.66,45.52,45.64,862863.0,44.2195,44.3621,43.2782,43.3923,862863.0
2018-10-22 10:00:00,45.59,45.71,45.17,45.29,895946.0,43.3448,43.4589,42.9455,43.0596,895946.0
2018-10-22 10:30:00,45.27,46.34,45.18,46.17,409208.0,43.0405,44.0578,42.955,43.8962,409208.0
2018-10-22 11:00:00,46.13,46.23,45.79,45.92,247553.0,43.8582,43.9533,43.5349,43.6585,247553.0
2018-10-22 11:30:00,45.9,45.99,45.42,45.56,203772.0,43.6395,43.7251,43.1832,43.3163,203772.0
2018-10-22 12:00:00,45.56,45.86,45.26,45.44,229269.0,43.3163,43.6015,43.031,43.2022,229269.0
2018-10-22 12:30:00,45.44,45.73,45.34,45.66,290834.0,43.2022,43.4779,43.1071,43.4113,290834.0
2018-10-22 13:00:00,45.65,45.94,45.55,45.57,147373.0,43.4018,43.6775,43.3068,43.3258,147373.0
2018-10-22 13:30:00,45.61,45.9,45.5,45.5,121069.0,43.3638,43.6395,43.2592,43.2592,121069.0
2018-10-22 14:00:00,45.5,45.72,45.47,45.52,110971.0,43.2592,43.4684,43.2307,43.2782,110971.0
2018-10-22 14:30:00,45.46,45.84,45.43,45.74,156249.0,43.2212,43.5825,43.1927,43.4874,156249.0
2018-10-22 15:00:00,45.73,46.02,45.67,45.84,243218.0,43.4779,43.7536,43.4208,43.5825,243218.0
2018-10-22 15:30:00,45.82,46.04,45.47,45.47,502074.0,43.5635,43.7726,43.2307,43.2307,502074.0
2018-10-23 09:30:00,43.42,43.83,43.18,43.31,894923.0,41.2817,41.6715,41.0535,41.1771,894923.0
2018-10-23 10:00:00,43.27,43.42,42.3,42.77,1074851.0,41.139,41.2817,40.2168,40.6637,1074851.0
2018-10-23 10:30:00,42.73,43.21,42.38,42.97,726669.0,40.6256,41.082,40.2929,40.8538,726669.0
2018-10-23 11:00:00,42.95,43.53,42.73,43.39,488991.0,40.8348,41.3862,40.6256,41.2531,488991.0
2018-10-23 11:30:00,43.38,43.44,42.77,42.78,299028.0,41.2436,41.3007,40.6637,40.6732,299028.0
2018-10-23 12:00:00,42.77,43.64,42.77,43.57,563498.0,40.6637,41.4908,40.6637,41.4243,563498.0
2018-10-23 12:30:00,43.6,43.9,43.57,43.65,383555.0,41.4528,41.738,41.4243,41.5003,383555.0
2018-10-23 13:00:00,43.63,44.47,43.59,44.2,419768.0,41.4813,42.2799,41.4433,42.0232,419768.0
2018-10-23 13:30:00,44.22,44.41,43.74,43.83,322324.0,42.0423,42.2229,41.5859,41.6715,322324.0
2018-10-23 14:00:00,43.84,44.84,43.81,44.69,470850.0,41.681,42.6317,41.6524,42.4891,470850.0
2018-10-23 14:30:00,44.68,45.25,44.66,45.15,502833.0,42.4796,43.0215,42.4606,42.9265,502833.0
2018-10-23 15:00:00,45.11,45.39,44.98,45.11,442240.0,42.8884,43.1546,42.7648,42.8884,442240.0
2018-10-23 15:30:00,45.1,45.28,44.61,44.73,505422.0,42.8789,43.05,42.413,42.5271,505422.0
2018-10-24 09:30:00,44.65,44.85,44.25,44.37,437227.0,42.4511,42.6412,42.0708,42.1849,437227.0
2018-10-24 10:00:00,44.37,44.53,44.0,44.07,502510.0,42.1849,42.337,41.8331,41.8996,502510.0
2018-10-24 10:30:00,44.09,44.34,43.73,43.75,440479.0,41.9187,42.1563,41.5764,41.5954,440479.0
2018-10-24 11:00:00,43.74,43.84,42.95,43.06,919527.0,41.5859,41.681,40.8348,40.9394,919527.0
2018-10-24 11:30:00,43.09,44.12,42.92,43.98,625054.0,40.9679,41.9472,40.8063,41.8141,625054.0
2018-10-24 12:00:00,44.01,44.06,43.54,43.71,291083.0,41.8426,41.8901,41.3957,41.5574,291083.0
2018-10-24 12:30:00,43.69,43.74,43.15,43.52,290594.0,41.5384,41.5859,41.0249,41.3767,290594.0
2018-10-24 13:00:00,43.5,43.5,42.7,42.88,516663.0,41.3577,41.3577,40.5971,40.7682,516663.0
2018-10-24 13:30:00,42.95,43.17,42.59,42.8,486021.0,40.8348,41.044,40.4925,40.6922,486021.0
2018-10-24 14:00:00,42.74,43.15,42.37,43.09,622435.0,40.6351,41.0249,40.2834,40.9679,622435.0
2018-10-24 14:30:00,43.14,43.3,42.47,42.63,450358.0,41.0154,41.1676,40.3784,40.5306,450358.0
2018-10-24 15:00:00,42.61,42.61,41.59,41.63,1264567.0,40.5115,40.5115,39.5418,39.5798,1264567.0
2018-10-24 15:30:00,41.62,41.96,40.42,40.65,1797226.0,39.5703,39.8936,38.4294,38.6481,1797226.0
2018-10-25 09:30:00,41.6,42.07,41.1,41.98,1149812.0,39.5513,39.9981,39.0759,39.9126,1149812.0
2018-10-25 10:00:00,41.98,42.48,41.82,42.24,702740.0,39.9126,40.3879,39.7604,40.1598,702740.0
2018-10-25 10:30:00,42.28,42.59,42.17,42.24,415223.0,40.1978,40.4925,40.0932,40.1598,415223.0
2018-10-25 11:00:00,42.25,42.85,41.89,42.78,406340.0,40.1693,40.7397,39.827,40.6732,406340.0
2018-10-25 11:30:00,42.8,42.99,42.47,42.61,479309.0,40.6922,40.8728,40.3784,40.5115,479309.0
2018-10-25 12:00:00,42.61,42.69,42.22,42.39,188630.0,40.5115,40.5876,40.1407,40.3024,188630.0
2018-10-25 12:30:00,42.38,42.73,42.32,42.62,185414.0,40.2929,40.6256,40.2358,40.521,185414.0
2018-10-25 13:00:00,42.7,42.73,42.28,42.6,111105.0,40.5971,40.6256,40.1978,40.502,111105.0
2018-10-25 13:30:00,42.6,42.97,42.54,42.77,317924.0,40.502,40.8538,40.445,40.6637,317924.0
2018-10-25 14:00:00,42.76,43.26,42.65,43.19,399543.0,40.6542,41.1295,40.5496,41.063,399543.0
2018-10-25 14:30:00,43.2,43.67,43.19,43.42,396682.0,41.0725,41.5193,41.063,41.2817,396682.0
2018-10-25 15:00:00,43.47,43.68,43.34,43.46,378164.0,41.3292,41.5288,41.2056,41.3197,378164.0
2018-10-25 15:30:00,43.5,43.58,42.65,42.89,803487.0,41.3577,41.4338,40.5496,40.7778,803487.0
2018-10-26 09:30:00,40.87,41.26,40.48,40.83,1117819.0,38.8572,39.228,38.4864,38.8192,1117819.0
2018-10-26 10:00:00,40.8,40.8,39.66,40.15,1389451.0,38.7907,38.7907,37.7068,38.1727,1389451.0
2018-10-26 10:30:00,40.14,40.14,39.14,39.23,738370.0,38.1632,38.1632,37.2124,37.298,738370.0
2018-10-26 11:00:00,39.2,40.59,39.16,40.44,721590.0,37.2695,38.591,37.2314,38.4484,721590.0
2018-10-26 11:30:00,40.47,41.01,40.31,40.57,782057.0,38.4769,38.9903,38.3248,38.572,782057.0
2018-10-26 12:00:00,40.56,41.35,40.54,41.23,484886.0,38.5625,39.3136,38.5435,39.1995,484886.0
2018-10-26 12:30:00,41.18,42.01,41.09,41.63,765272.0,39.152,39.9411,39.0664,39.5798,765272.0
2018-10-26 13:00:00,41.66,42.23,41.44,41.46,638137.0,39.6083,40.1503,39.3992,39.4182,638137.0
2018-10-26 13:30:00,41.43,41.68,40.7,41.52,447885.0,39.3897,39.6273,38.6956,39.4752,447885.0
2018-10-26 14:00:00,41.64,41.66,40.67,41.1,482059.0,39.5893,39.6083,38.6671,39.0759,482059.0
2018-10-26 14:30:00,41.04,41.37,40.01,40.16,640567.0,39.0189,39.3326,38.0396,38.1822,640567.0
2018-10-26 15:00:00,40.13,40.83,39.8,40.55,628766.0,38.1537,38.8192,37.8399,38.553,628766.0
2018-10-26 15:30:00,40.43,41.26,40.08,40.53,1043933.0,38.4389,39.228,38.1061,38.534,1043933.0
2018-10-29 09:30:00,42.16,42.35,41.9,42.26,520952.0,40.0837,40.2643,39.8365,40.1788,520952.0
2018-10-29 10:00:00,42.3,42.81,42.3,42.61,467162.0,40.2168,40.7017,40.2168,40.5115,467162.0
2018-10-29 10:30:00,42.59,42.67,42.02,42.28,539248.0,40.4925,40.5686,39.9506,40.1978,539248.0
2018-10-29 11:00:00,42.35,42.43,41.7,41.98,575010.0,40.2643,40.3404,39.6464,39.9126,575010.0
2018-10-29 11:30:00,42.0,42.23,41.51,41.53,324434.0,39.9316,40.1503,39.4657,39.4847,324434.0
2018-10-29 12:00:00,41.52,41.59,40.95,41.18,461611.0,39.4752,39.5418,38.9333,39.152,461611.0
2018-10-29 12:30:00,41.16,41.61,40.98,41.17,458333.0,39.133,39.5608,38.9618,39.1425,458333.0
2018-10-29 13:00:00,41.18,41.74,41.18,41.25,276339.0,39.152,39.6844,39.152,39.2185,276339.0
2018-10-29 13:30:00,41.25,41.72,41.23,41.35,364028.0,39.2185,39.6654,39.1995,39.3136,364028.0
2018-10-29 14:00:00,41.33,41.34,40.53,40.54,674237.0,39.2946,39.3041,38.534,38.5435,674237.0
2018-10-29 14:30:00,40.54,40.8,40.08,40.21,677772.0,38.5435,38.7907,38.1061,38.2297,677772.0
2018-10-29 15:00:00,40.23,40.24,39.05,39.28,1034416.0,38.2488,38.2583,37.1269,37.3455,1034416.0
2018-10-29 15:30:00,39.23,39.9,38.08,39.9,1845507.0,37.298,37.935,36.2046,37.935,1845507.0
2018-10-30 09:30:00,39.84,41.34,39.58,41.18,983511.0,37.878,39.3041,37.6308,39.152,983511.0
2018-10-30 10:00:00,41.25,41.3,40.68,40.77,488608.0,39.2185,39.2661,38.6766,38.7622,488608.0
2018-10-30 10:30:00,40.83,40.95,40.04,40.18,480557.0,38.8192,38.9333,38.0681,38.2012,480557.0
2018-10-30 11:00:00,40.25,40.87,40.01,40.78,360773.0,38.2678,38.8572,38.0396,38.7717,360773.0
2018-10-30 11:30:00,40.79,41.25,40.62,40.64,367766.0,38.7812,39.2185,38.6195,38.6386,367766.0
2018-10-30 12:00:00,40.73,40.98,40.52,40.78,233156.0,38.7241,38.9618,38.5245,38.7717,233156.0
2018-10-30 12:30:00,40.74,40.85,40.26,40.27,218150.0,38.7336,38.8382,38.2773,38.2868,218150.0
2018-10-30 13:00:00,40.25,40.44,39.93,40.03,249830.0,38.2678,38.4484,37.9635,38.0586,249830.0
2018-10-30 13:30:00,40.01,40.62,39.76,40.57,510088.0,38.0396,38.6195,37.8019,38.572,510088.0
2018-10-30 14:00:00,40.6,40.66,40.02,40.19,275180.0,38.6005,38.6576,38.0491,38.2107,275180.0
2018-10-30 14:30:00,40.26,41.15,40.09,40.98,380429.0,38.2773,39.1234,38.1156,38.9618,380429.0
2018-10-30 15:00:00,41.03,41.5,40.63,41.36,498928.0,39.0094,39.4562,38.6291,39.3231,498928.0
2018-10-30 15:30:00,41.41,41.83,41.22,41.7,695347.0,39.3706,39.77,39.19,39.6464,695347.0
2018-10-31 09:30:00,43.01,43.47,42.76,43.41,1093276.0,40.8918,41.3292,40.6542,41.2721,1093276.0
2018-10-31 10:00:00,43.44,43.75,43.2,43.63,482250.0,41.3007,41.5954,41.0725,41.4813,482250.0
2018-10-31 10:30:00,43.65,43.85,43.35,43.37,460502.0,41.5003,41.6905,41.2151,41.2341,460502.0
2018-10-31 11:00:00,43.42,43.62,43.12,43.6,262699.0,41.2817,41.4718,40.9964,41.4528,262699.0
2018-10-31 11:30:00,43.55,43.58,43.08,43.29,258991.0,41.4052,41.4338,40.9584,41.1581,258991.0
2018-10-31 12:00:00,43.28,43.36,42.87,43.24,238687.0,41.1485,41.2246,40.7587,41.1105,238687.0
2018-10-31 12:30:00,43.22,43.73,43.14,43.62,417849.0,41.0915,41.5764,41.0154,41.4718,417849.0
2018-10-31 13:00:00,43.68,43.95,43.57,43.71,427657.0,41.5288,41.7855,41.4243,41.5574,427657.0
2018-10-31 13:30:00,43.75,43.97,43.52,43.81,262040.0,41.5954,41.8046,41.3767,41.6524,262040.0
2018-10-31 14:00:00,43.83,44.18,43.66,44.05,351577.0,41.6715,42.0042,41.5098,41.8806,351577.0
2018-10-31 14:30:00,44.04,44.13,43.81,44.02,260675.0,41.8711,41.9567,41.6524,41.8521,260675.0
2018-10-31 15:00:00,44.0,44.19,43.63,43.79,527551.0,41.8331,42.0137,41.4813,41.6334,527551.0
2018-10-31 15:30:00,43.81,43.86,42.96,43.02,646774.0,41.6524,41.7,40.8443,40.9013,646774.0
2018-11-01 09:30:00,43.46,43.72,43.08,43.31,541860.0,41.3197,41.5669,40.9584,41.1771,541860.0
2018-11-01 10:00:00,43.23,43.69,42.86,43.55,550922.0,41.101,41.5384,40.7492,41.4052,550922.0
2018-11-01 10:30:00,43.59,44.01,43.53,43.93,346944.0,41.4433,41.8426,41.3862,41.7665,346944.0
2018-11-01 11:00:00,43.98,44.13,43.66,44.1,290351.0,41.8141,41.9567,41.5098,41.9282,290351.0
2018-11-01 11:30:00,44.08,44.14,43.84,43.89,194152.0,41.9091,41.9662,41.681,41.7285,194152.0
2018-11-01 12:00:00,43.87,44.07,43.72,43.84,287414.0,41.7095,41.8996,41.5669,41.681,287414.0
2018-11-01 12:30:00,43.91,44.15,43.79,44.14,128808.0,41.7475,41.9757,41.6334,41.9662,128808.0
2018-11-01 13:00:00,44.13,44.22,43.87,44.2,134356.0,41.9567,42.0423,41.7095,42.0232,134356.0
2018-11-01 13:30:00,44.22,44.23,43.95,44.04,294700.0,42.0423,42.0518,41.7855,41.8711,294700.0
2018-11-01 14:00:00,44.03,44.18,43.85,44.11,208989.0,41.8616,42.0042,41.6905,41.9377,208989.0
2018-11-01 14:30:00,44.11,44.22,43.93,44.17,170199.0,41.9377,42.0423,41.7665,41.9947,170199.0
2018-11-01 15:00:00,44.16,44.27,44.01,44.23,182090.0,41.9852,42.0898,41.8426,42.0518,182090.0
2018-11-01 15:30:00,44.23,44.46,44.09,44.37,588690.0,42.0518,42.2704,41.9187,42.1849,588690.0
2018-11-02 09:30:00,44.93,45.17,44.66,44.74,990393.0,42.7173,42.9455,42.4606,42.5366,990393.0
2018-11-02 10:00:00,44.77,44.79,44.1,44.1,524576.0,42.5652,42.5842,41.9282,41.9282,524576.0
2018-11-02 10:30:00,44.07,44.17,43.48,44.0,562261.0,41.8996,41.9947,41.3387,41.8331,562261.0
2018-11-02 11:00:00,44.01,44.01,43.28,43.52,303125.0,41.8426,41.8426,41.1485,41.3767,303125.0
2018-11-02 11:30:00,43.49,43.68,43.17,43.55,229593.0,41.3482,41.5288,41.044,41.4052,229593.0
2018-11-02 12:00:00,43.56,43.62,43.22,43.42,172264.0,41.4148,41.4718,41.0915,41.2817,172264.0
2018-11-02 12:30:00,43.45,43.47,42.51,42.72,456104.0,41.3102,41.3292,40.4165,40.6161,456104.0
2018-11-02 13:00:00,42.71,43.13,42.42,43.04,456323.0,40.6066,41.0059,40.3309,40.9204,456323.0
2018-11-02 13:30:00,43.02,43.28,42.86,43.08,225657.0,40.9013,41.1485,40.7492,40.9584,225657.0
2018-11-02 14:00:00,43.06,43.8,42.65,43.72,360329.0,40.9394,41.6429,40.5496,41.5669,360329.0
2018-11-02 14:30:00,43.68,43.7,43.18,43.36,419074.0,41.5288,41.5479,41.0535,41.2246,419074.0
2018-11-02 15:00:00,43.39,43.66,43.03,43.45,376144.0,41.2531,41.5098,40.9109,41.3102,376144.0
2018-11-02 15:30:00,43.44,43.65,43.23,43.47,443385.0,41.3007,41.5003,41.101,41.3292,443385.0
2018-11-05 09:30:00,43.78,44.05,43.61,43.64,343328.0,41.6239,41.8806,41.4623,41.4908,343328.0
2018-11-05 10:00:00,43.69,43.69,43.28,43.49,190014.0,41.5384,41.5384,41.1485,41.3482,190014.0
2018-11-05 10:30:00,43.49,44.03,43.49,43.99,223566.0,41.3482,41.8616,41.3482,41.8236,223566.0
2018-11-05 11:00:00,43.99,44.07,43.73,43.76,169717.0,41.8236,41.8996,41.5764,41.6049,169717.0
2018-11-05 11:30:00,43.74,43.97,43.61,43.94,212939.0,41.5859,41.8046,41.4623,41.776,212939.0
2018-11-05 12:00:00,43.94,43.98,43.74,43.82,82419.0,41.776,41.8141,41.5859,41.662,82419.0
2018-11-05 12:30:00,43.83,43.84,43.61,43.7,115615.0,41.6715,41.681,41.4623,41.5479,115615.0
2018-11-05 13:00:00,43.72,43.84,43.66,43.8,119866.0,41.5669,41.681,41.5098,41.6429,119866.0
2018-11-05 13:30:00,43.8,44.05,43.78,44.0,100396.0,41.6429,41.8806,41.6239,41.8331,100396.0
2018-11-05 14:00:00,44.0,44.37,43.88,44.36,183896.0,41.8331,42.1849,41.719,42.1754,183896.0
2018-11-05 14:30:00,44.35,44.53,44.24,44.41,273104.0,42.1658,42.337,42.0613,42.2229,273104.0
2018-11-05 15:00:00,44.44,44.51,43.98,44.21,226947.0,42.2514,42.318,41.8141,42.0327,226947.0
2018-11-05 15:30:00,44.2,44.36,44.07,44.25,332699.0,42.0232,42.1754,41.8996,42.0708,332699.0
2018-11-06 09:30:00,44.21,44.95,44.17,44.84,405025.0,42.0327,42.7363,41.9947,42.6317,405025.0
2018-11-06 10:00:00,44.84,44.87,44.63,44.68,150038.0,42.6317,42.6602,42.4321,42.4796,150038.0
2018-11-06 10:30:00,44.71,44.8,44.48,44.72,116794.0,42.5081,42.5937,42.2894,42.5176,116794.0
2018-11-06 11:00:00,44.72,44.9,44.55,44.65,129513.0,42.5176,42.6888,42.356,42.4511,129513.0
2018-11-06 11:30:00,44.64,44.8,44.52,44.68,58849.0,42.4416,42.5937,42.3275,42.4796,58849.0
2018-11-06 12:00:00,44.68,44.89,44.68,44.8,83652.0,42.4796,42.6793,42.4796,42.5937,83652.0
2018-11-06 12:30:00,44.8,45.02,44.8,44.89,98596.0,42.5937,42.8029,42.5937,42.6793,98596.0
2018-11-06 13:00:00,44.91,44.98,44.84,44.85,96978.0,42.6983,42.7648,42.6317,42.6412,96978.0
2018-11-06 13:30:00,44.82,44.95,44.8,44.89,97443.0,42.6127,42.7363,42.5937,42.6793,97443.0
2018-11-06 14:00:00,44.88,44.88,44.28,44.35,183905.0,42.6697,42.6697,42.0993,42.1658,183905.0
2018-11-06 14:30:00,44.35,44.62,44.28,44.56,178004.0,42.1658,42.4226,42.0993,42.3655,178004.0
2018-11-06 15:00:00,44.53,44.81,44.42,44.74,109289.0,42.337,42.6032,42.2324,42.5366,109289.0
2018-11-06 15:30:00,44.75,45.17,44.55,45.08,371667.0,42.5462,42.9455,42.356,42.8599,371667.0
2018-11-07 09:30:00,46.3,46.69,46.2,46.2,645445.0,44.0198,44.3906,43.9247,43.9247,645445.0
2018-11-07 10:00:00,46.2,46.52,46.05,46.52,323937.0,43.9247,44.229,43.7821,44.229,323937.0
2018-11-07 10:30:00,46.49,46.94,46.48,46.78,352351.0,44.2005,44.6283,44.191,44.4762,352351.0
2018-11-07 11:00:00,46.8,46.97,46.68,46.75,152899.0,44.4952,44.6568,44.3811,44.4477,152899.0
2018-11-07 11:30:00,46.76,47.2,46.76,47.18,187912.0,44.4572,44.8755,44.4572,44.8565,187912.0
2018-11-07 12:00:00,47.2,47.25,47.06,47.06,316895.0,44.8755,44.923,44.7424,44.7424,316895.0
2018-11-07 12:30:00,47.06,47.3,47.03,47.24,103096.0,44.7424,44.9706,44.7139,44.9135,103096.0
2018-11-07 13:00:00,47.25,47.35,47.21,47.3,164961.0,44.923,45.0181,44.885,44.9706,164961.0
2018-11-07 13:30:00,47.32,47.35,46.99,47.12,127646.0,44.9896,45.0181,44.6758,44.7994,127646.0
2018-11-07 14:00:00,47.11,47.5,47.11,47.48,341161.0,44.7899,45.1607,44.7899,45.1417,341161.0
2018-11-07 14:30:00,47.48,47.67,47.38,47.48,275982.0,45.1417,45.3223,45.0466,45.1417,275982.0
2018-11-07 15:00:00,47.53,47.81,47.48,47.8,241730.0,45.1892,45.4555,45.1417,45.4459,241730.0
2018-11-07 15:30:00,47.78,48.01,47.65,47.9,539629.0,45.4269,45.6456,45.3033,45.541,539629.0
2018-11-08 09:30:00,47.54,47.96,47.49,47.91,422489.0,45.1987,45.5981,45.1512,45.5505,422489.0
2018-11-08 10:00:00,47.91,47.95,47.5,47.63,158644.0,45.5505,45.5886,45.1607,45.2843,158644.0
2018-11-08 10:30:00,47.58,47.85,47.58,47.8,123433.0,45.2368,45.4935,45.2368,45.4459,123433.0
2018-11-08 11:00:00,47.79,47.95,47.66,47.81,98619.0,45.4364,45.5886,45.3128,45.4555,98619.0
2018-11-08 11:30:00,47.8,48.02,47.8,47.92,160110.0,45.4459,45.6551,45.4459,45.56,160110.0
2018-11-08 12:00:00,47.94,48.07,47.88,47.92,188458.0,45.579,45.7026,45.522,45.56,188458.0
2018-11-08 12:30:00,47.9,47.99,47.77,47.78,147805.0,45.541,45.6266,45.4174,45.4269,147805.0
2018-11-08 13:00:00,47.77,47.83,47.55,47.56,154607.0,45.4174,45.4745,45.2083,45.2178,154607.0
2018-11-08 13:30:00,47.52,47.71,47.5,47.69,117910.0,45.1797,45.3604,45.1607,45.3414,117910.0
2018-11-08 14:00:00,47.68,47.92,47.36,47.47,382798.0,45.3319,45.56,45.0276,45.1322,382798.0
2018-11-08 14:30:00,47.43,47.49,47.03,47.33,239926.0,45.0942,45.1512,44.7139,44.9991,239926.0
2018-11-08 15:00:00,47.35,47.56,47.17,47.29,225257.0,45.0181,45.2178,44.847,44.9611,225257.0
2018-11-08 15:30:00,47.29,47.67,47.11,47.67,169844.0,44.9611,45.3223,44.7899,45.3223,169844.0
2018-11-09 09:30:00,46.95,47.04,46.46,46.59,567013.0,44.6378,44.7234,44.1719,44.2955,567013.0
2018-11-09 10:00:00,46.68,46.73,46.16,46.57,523358.0,44.3811,44.4286,43.8867,44.2765,523358.0
2018-11-09 10:30:00,46.58,46.68,46.28,46.38,231409.0,44.286,44.3811,44.0008,44.0959,231409.0
2018-11-09 11:00:00,46.41,46.55,46.12,46.43,172102.0,44.1244,44.2575,43.8487,44.1434,172102.0
2018-11-09 11:30:00,46.49,46.55,45.88,45.96,257736.0,44.2005,44.2575,43.6205,43.6966,257736.0
2018-11-09 12:00:00,45.95,46.17,45.8,45.96,197200.0,43.6871,43.8962,43.5444,43.6966,197200.0
2018-11-09 12:30:00,45.97,46.28,45.91,46.04,425644.0,43.7061,44.0008,43.649,43.7726,425644.0
2018-11-09 13:00:00,46.03,46.12,45.84,45.95,141087.0,43.7631,43.8487,43.5825,43.6871,141087.0
2018-11-09 13:30:00,45.93,45.93,45.64,45.76,178967.0,43.668,43.668,43.3923,43.5064,178967.0
2018-11-09 14:00:00,45.75,45.95,45.48,45.55,346358.0,43.4969,43.6871,43.2402,43.3068,346358.0
2018-11-09 14:30:00,45.55,46.4,45.54,46.19,450136.0,43.3068,44.1149,43.2972,43.9152,450136.0
2018-11-09 15:00:00,46.18,46.67,46.1,46.54,322118.0,43.9057,44.3716,43.8297,44.248,322118.0
2018-11-09 15:30:00,46.54,46.82,46.32,46.33,403517.0,44.248,44.5142,44.0388,44.0483,403517.0
2018-11-12 09:30:00,45.99,46.11,45.15,45.22,361786.0,43.7251,43.8392,42.9265,42.993,361786.0
2018-11-12 10:00:00,45.17,45.35,44.92,45.29,423301.0,42.9455,43.1166,42.7078,43.0596,423301.0
2018-11-12 10:30:00,45.25,45.25,44.59,44.62,318258.0,43.0215,43.0215,42.394,42.4226,318258.0
2018-11-12 11:00:00,44.62,44.67,44.05,44.05,451042.0,42.4226,42.4701,41.8806,41.8806,451042.0
2018-11-12 11:30:00,44.04,44.47,43.92,44.41,523699.0,41.8711,42.2799,41.757,42.2229,523699.0
2018-11-12 12:00:00,44.42,44.7,44.37,44.49,306370.0,42.2324,42.4986,42.1849,42.299,306370.0
2018-11-12 12:30:00,44.48,44.56,44.23,44.24,136504.0,42.2894,42.3655,42.0518,42.0613,136504.0
2018-11-12 13:00:00,44.25,44.35,43.98,44.21,290043.0,42.0708,42.1658,41.8141,42.0327,290043.0
2018-11-12 13:30:00,44.24,44.56,43.9,44.39,394188.0,42.0613,42.3655,41.738,42.2039,394188.0
2018-11-12 14:00:00,44.35,44.86,44.31,44.48,344614.0,42.1658,42.6507,42.1278,42.2894,344614.0
2018-11-12 14:30:00,44.49,44.8,44.21,44.22,248186.0,42.299,42.5937,42.0327,42.0423,248186.0
2018-11-12 15:00:00,44.2,44.47,43.86,44.28,475765.0,42.0232,42.2799,41.7,42.0993,475765.0
2018-11-12 15:30:00,44.26,44.28,43.39,43.64,749455.0,42.0803,42.0993,41.2531,41.4908,749455.0
2018-11-13 09:30:00,43.9,44.43,43.9,44.02,477362.0,41.738,42.2419,41.738,41.8521,477362.0
2018-11-13 10:00:00,44.0,44.25,43.35,43.37,696065.0,41.8331,42.0708,41.2151,41.2341,696065.0
2018-11-13 10:30:00,43.36,44.11,43.25,44.07,484480.0,41.2246,41.9377,41.12,41.8996,484480.0
2018-11-13 11:00:00,44.05,44.98,44.02,44.6,694773.0,41.8806,42.7648,41.8521,42.4035,694773.0
2018-11-13 11:30:00,44.6,44.69,44.34,44.45,246567.0,42.4035,42.4891,42.1563,42.2609,246567.0
2018-11-13 12:00:00,44.46,44.66,44.2,44.43,279472.0,42.2704,42.4606,42.0232,42.2419,279472.0
2018-11-13 12:30:00,44.38,44.39,43.83,43.92,228959.0,42.1944,42.2039,41.6715,41.757,228959.0
2018-11-13 13:00:00,43.91,44.1,43.65,43.81,127224.0,41.7475,41.9282,41.5003,41.6524,127224.0
2018-11-13 13:30:00,43.82,44.25,43.79,43.89,104362.0,41.662,42.0708,41.6334,41.7285,104362.0
2018-11-13 14:00:00,43.92,43.92,43.11,43.45,191182.0,41.757,41.757,40.9869,41.3102,191182.0
2018-11-13 14:30:00,43.45,43.72,43.08,43.39,166117.0,41.3102,41.5669,40.9584,41.2531,166117.0
2018-11-13 15:00:00,43.4,43.77,43.07,43.33,317145.0,41.2626,41.6144,40.9489,41.1961,317145.0
2018-11-13 15:30:00,43.31,43.69,43.01,43.41,458127.0,41.1771,41.5384,40.8918,41.2721,458127.0
2018-11-14 09:30:00,44.43,44.62,44.15,44.35,338348.0,42.2419,42.4226,41.9757,42.1658,338348.0
2018-11-14 10:00:00,44.36,44.39,43.64,43.78,333698.0,42.1754,42.2039,41.4908,41.6239,333698.0
2018-11-14 10:30:00,43.78,43.99,43.38,43.56,255681.0,41.6239,41.8236,41.2436,41.4148,255681.0
2018-11-14 11:00:00,43.51,43.51,42.92,43.02,272619.0,41.3672,41.3672,40.8063,40.9013,272619.0
2018-11-14 11:30:00,43.02,43.1,42.59,43.08,381070.0,40.9013,40.9774,40.4925,40.9584,381070.0
2018-11-14 12:00:00,43.11,43.23,42.6,43.14,330972.0,40.9869,41.101,40.502,41.0154,330972.0
2018-11-14 12:30:00,43.1,43.13,42.45,42.53,374079.0,40.9774,41.0059,40.3594,40.4355,374079.0
2018-11-14 13:00:00,42.52,42.79,42.26,42.56,345096.0,40.426,40.6827,40.1788,40.464,345096.0
2018-11-14 13:30:00,42.58,42.64,41.95,42.22,299730.0,40.483,40.5401,39.884,40.1407,299730.0
2018-11-14 14:00:00,42.15,42.73,41.69,42.34,631149.0,40.0742,40.6256,39.6368,40.2548,631149.0
2018-11-14 14:30:00,42.3,43.12,42.18,43.08,368361.0,40.2168,40.9964,40.1027,40.9584,368361.0
2018-11-14 15:00:00,43.05,43.44,42.92,43.12,324259.0,40.9299,41.3007,40.8063,40.9964,324259.0
2018-11-14 15:30:00,43.1,43.2,42.22,42.5,450351.0,40.9774,41.0725,40.1407,40.407,450351.0
2018-11-15 09:30:00,41.86,42.28,41.32,41.82,770466.0,39.7985,40.1978,39.2851,39.7604,770466.0
2018-11-15 10:00:00,41.78,42.06,41.53,41.59,385122.0,39.7224,39.9886,39.4847,39.5418,385122.0
2018-11-15 10:30:00,41.58,41.88,41.02,41.74,532115.0,39.5323,39.8175,38.9998,39.6844,532115.0
2018-11-15 11:00:00,41.76,42.49,41.64,42.31,293409.0,39.7034,40.3975,39.5893,40.2263,293409.0
2018-11-15 11:30:00,42.38,42.76,42.3,42.62,286982.0,40.2929,40.6542,40.2168,40.521,286982.0
2018-11-15 12:00:00,42.69,42.86,42.32,42.68,290927.0,40.5876,40.7492,40.2358,40.5781,290927.0
2018-11-15 12:30:00,42.68,42.83,42.16,42.3,185006.0,40.5781,40.7207,40.0837,40.2168,185006.0
2018-11-15 13:00:00,42.3,43.29,41.98,43.25,425292.0,40.2168,41.1581,39.9126,41.12,425292.0
2018-11-15 13:30:00,43.3,43.71,43.14,43.59,709626.0,41.1676,41.5574,41.0154,41.4433,709626.0
2018-11-15 14:00:00,43.63,43.91,43.35,43.85,363526.0,41.4813,41.7475,41.2151,41.6905,363526.0
2018-11-15 14:30:00,43.86,44.1,43.57,43.66,321119.0,41.7,41.9282,41.4243,41.5098,321119.0
2018-11-15 15:00:00,43.63,43.86,42.94,43.29,619228.0,41.4813,41.7,40.8253,41.1581,619228.0
2018-11-15 15:30:00,43.27,43.9,43.24,43.9,495694.0,41.139,41.738,41.1105,41.738,495694.0
2018-11-16 09:30:00,43.25,43.71,42.94,43.71,541597.0,41.12,41.5574,40.8253,41.5574,541597.0
2018-11-16 10:00:00,43.67,43.88,43.47,43.71,321526.0,41.5193,41.719,41.3292,41.5574,321526.0
2018-11-16 10:30:00,43.77,44.24,43.7,43.91,354436.0,41.6144,42.0613,41.5479,41.7475,354436.0
2018-11-16 11:00:00,44.0,44.02,43.59,43.71,264604.0,41.8331,41.8521,41.4433,41.5574,264604.0
2018-11-16 11:30:00,43.74,43.79,43.36,43.48,259042.0,41.5859,41.6334,41.2246,41.3387,259042.0
2018-11-16 12:00:00,43.5,43.73,43.35,43.41,239436.0,41.3577,41.5764,41.2151,41.2721,239436.0
2018-11-16 12:30:00,43.39,44.65,43.32,44.24,765548.0,41.2531,42.4511,41.1866,42.0613,765548.0
2018-11-16 13:00:00,44.24,44.3,43.75,43.84,237456.0,42.0613,42.1183,41.5954,41.681,237456.0
2018-11-16 13:30:00,43.85,43.88,43.5,43.75,167114.0,41.6905,41.719,41.3577,41.5954,167114.0
2018-11-16 14:00:00,43.76,44.1,43.66,44.02,169358.0,41.6049,41.9282,41.5098,41.8521,169358.0
2018-11-16 14:30:00,44.04,44.25,44.04,44.25,284471.0,41.8711,42.0708,41.8711,42.0708,284471.0
2018-11-16 15:00:00,44.22,44.48,44.12,44.35,304988.0,42.0423,42.2894,41.9472,42.1658,304988.0
2018-11-16 15:30:00,44.34,44.42,44.0,44.14,505382.0,42.1563,42.2324,41.8331,41.9662,505382.0
2018-11-19 09:30:00,43.83,43.96,43.38,43.57,444200.0,41.6715,41.7951,41.2436,41.4243,444200.0
2018-11-19 10:00:00,43.56,43.56,42.8,42.97,449633.0,41.4148,41.4148,40.6922,40.8538,449633.0
2018-11-19 10:30:00,42.92,43.27,42.63,43.11,363760.0,40.8063,41.139,40.5306,40.9869,363760.0
2018-11-19 11:00:00,43.15,43.22,42.56,42.66,280600.0,41.0249,41.0915,40.464,40.5591,280600.0
2018-11-19 11:30:00,42.65,42.67,41.9,42.1,548761.0,40.5496,40.5686,39.8365,40.0267,548761.0
2018-11-19 12:00:00,42.19,42.19,41.67,41.98,416379.0,40.1122,40.1122,39.6178,39.9126,416379.0
2018-11-19 12:30:00,41.92,42.23,41.71,42.13,339750.0,39.8555,40.1503,39.6559,40.0552,339750.0
2018-11-19 13:00:00,42.12,42.18,41.65,41.79,202572.0,40.0457,40.1027,39.5988,39.7319,202572.0
2018-11-19 13:30:00,41.75,42.24,41.53,41.74,264572.0,39.6939,40.1598,39.4847,39.6844,264572.0
2018-11-19 14:00:00,41.74,41.86,41.43,41.77,317504.0,39.6844,39.7985,39.3897,39.7129,317504.0
2018-11-19 14:30:00,41.77,42.18,41.57,42.1,306821.0,39.7129,40.1027,39.5228,40.0267,306821.0
2018-11-19 15:00:00,42.11,42.48,41.88,42.16,367912.0,40.0362,40.3879,39.8175,40.0837,367912.0
2018-11-19 15:30:00,42.18,42.22,41.55,41.93,668972.0,40.1027,40.1407,39.5037,39.865,668972.0
2018-11-20 09:30:00,40.17,40.5,39.53,39.8,1261782.0,38.1917,38.5055,37.5832,37.8399,1261782.0
2018-11-20 10:00:00,39.73,40.08,39.2,39.99,880448.0,37.7734,38.1061,37.2695,38.0206,880448.0
2018-11-20 10:30:00,39.98,40.8,39.86,40.74,794042.0,38.0111,38.7907,37.897,38.7336,794042.0
2018-11-20 11:00:00,40.77,40.8,40.03,40.06,453390.0,38.7622,38.7907,38.0586,38.0871,453390.0
2018-11-20 11:30:00,40.1,40.78,39.93,40.59,396138.0,38.1252,38.7717,37.9635,38.591,396138.0
2018-11-20 12:00:00,40.61,40.93,40.21,40.56,366674.0,38.61,38.9143,38.2297,38.5625,366674.0
2018-11-20 12:30:00,40.54,40.66,40.05,40.1,212416.0,38.5435,38.6576,38.0776,38.1252,212416.0
2018-11-20 13:00:00,40.05,40.2,39.66,39.81,300547.0,38.0776,38.2202,37.7068,37.8494,300547.0
2018-11-20 13:30:00,39.8,40.15,39.7,39.7,269434.0,37.8399,38.1727,37.7449,37.7449,269434.0
2018-11-20 14:00:00,39.7,39.92,39.41,39.58,440501.0,37.7449,37.954,37.4691,37.6308,440501.0
2018-11-20 14:30:00,39.58,40.1,39.48,39.61,335836.0,37.6308,38.1252,37.5357,37.6593,335836.0
2018-11-20 15:00:00,39.63,39.99,39.14,39.87,624374.0,37.6783,38.0206,37.2124,37.9065,624374.0
2018-11-20 15:30:00,39.85,40.01,39.44,39.61,996718.0,37.8875,38.0396,37.4977,37.6593,996718.0
2018-11-21 09:30:00,40.38,40.56,40.04,40.4,567945.0,38.3914,38.5625,38.0681,38.4104,567945.0
2018-11-21 10:00:00,40.46,40.7,40.25,40.63,299970.0,38.4674,38.6956,38.2678,38.6291,299970.0
2018-11-21 10:30:00,40.63,40.67,40.26,40.48,247382.0,38.6291,38.6671,38.2773,38.4864,247382.0
2018-11-21 11:00:00,40.43,40.92,40.36,40.76,243473.0,38.4389,38.9048,38.3723,38.7527,243473.0
2018-11-21 11:30:00,40.79,40.89,40.67,40.74,220457.0,38.7812,38.8762,38.6671,38.7336,220457.0
2018-11-21 12:00:00,40.75,40.8,40.54,40.6,120005.0,38.7431,38.7907,38.5435,38.6005,120005.0
2018-11-21 12:30:00,40.63,40.79,40.52,40.76,94005.0,38.6291,38.7812,38.5245,38.7527,94005.0
2018-11-21 13:00:00,40.8,40.81,40.57,40.65,96771.0,38.7907,38.8002,38.572,38.6481,96771.0
2018-11-21 13:30:00,40.65,40.76,40.6,40.67,88818.0,38.6481,38.7527,38.6005,38.6671,88818.0
2018-11-21 14:00:00,40.66,40.72,40.54,40.67,68187.0,38.6576,38.7146,38.5435,38.6671,68187.0
2018-11-21 14:30:00,40.7,40.71,40.48,40.53,130999.0,38.6956,38.7051,38.4864,38.534,130999.0
2018-11-21 15:00:00,40.53,40.73,40.35,40.36,189115.0,38.534,38.7241,38.3628,38.3723,189115.0
2018-11-21 15:30:00,40.35,40.35,39.98,40.0,926832.0,38.3628,38.3628,38.0111,38.0301,926832.0
2018-11-23 09:30:00,39.1,39.65,39.07,39.53,569212.0,37.1744,37.6973,37.1459,37.5832,569212.0
2018-11-23 10:00:00,39.53,39.67,39.24,39.29,192777.0,37.5832,37.7163,37.3075,37.355,192777.0
2018-11-23 10:30:00,39.29,39.66,39.25,39.57,155844.0,37.355,37.7068,37.317,37.6213,155844.0
2018-11-23 11:00:00,39.62,39.86,39.55,39.71,156725.0,37.6688,37.897,37.6022,37.7544,156725.0
2018-11-23 11:30:00,39.72,39.75,39.36,39.4,171708.0,37.7639,37.7924,37.4216,37.4596,171708.0
2018-11-23 12:00:00,39.36,39.6,39.28,39.51,178815.0,37.4216,37.6498,37.3455,37.5642,178815.0
2018-11-23 12:30:00,39.5,39.61,39.15,39.2,258351.0,37.5547,37.6593,37.2219,37.2695,258351.0
2018-11-26 09:30:00,40.3,40.89,40.24,40.89,667004.0,38.3153,38.8762,38.2583,38.8762,667004.0
2018-11-26 10:00:00,40.86,40.94,40.59,40.68,297371.0,38.8477,38.9238,38.591,38.6766,297371.0
2018-11-26 10:30:00,40.71,40.88,40.51,40.83,281544.0,38.7051,38.8667,38.515,38.8192,281544.0
2018-11-26 11:00:00,40.84,40.85,40.63,40.66,158609.0,38.8287,38.8382,38.6291,38.6576,158609.0
2018-11-26 11:30:00,40.62,40.62,40.34,40.54,189188.0,38.6195,38.6195,38.3533,38.5435,189188.0
2018-11-26 12:00:00,40.56,40.73,40.33,40.37,189905.0,38.5625,38.7241,38.3438,38.3819,189905.0
2018-11-26 12:30:00,40.37,40.38,40.06,40.29,255583.0,38.3819,38.3914,38.0871,38.3058,255583.0
2018-11-26 13:00:00,40.28,40.49,40.17,40.38,110160.0,38.2963,38.4959,38.1917,38.3914,110160.0
2018-11-26 13:30:00,40.39,40.68,40.35,40.64,117576.0,38.4009,38.6766,38.3628,38.6386,117576.0
2018-11-26 14:00:00,40.64,40.85,40.59,40.8,221417.0,38.6386,38.8382,38.591,38.7907,221417.0
2018-11-26 14:30:00,40.81,41.01,40.73,40.96,277677.0,38.8002,38.9903,38.7241,38.9428,277677.0
2018-11-26 15:00:00,40.97,41.03,40.78,40.82,159787.0,38.9523,39.0094,38.7717,38.8097,159787.0
2018-11-26 15:30:00,40.83,41.04,40.81,41.0,345202.0,38.8192,39.0189,38.8002,38.9808,345202.0
2018-11-27 09:30:00,40.52,40.77,40.19,40.59,511625.0,38.5245,38.7622,38.2107,38.591,511625.0
2018-11-27 10:00:00,40.6,41.14,40.39,40.79,495225.0,38.6005,39.1139,38.4009,38.7812,495225.0
2018-11-27 10:30:00,40.8,41.19,40.58,41.03,354277.0,38.7907,39.1615,38.5815,39.0094,354277.0
2018-11-27 11:00:00,41.0,41.27,40.88,41.04,304788.0,38.9808,39.2375,38.8667,39.0189,304788.0
2018-11-27 11:30:00,41.01,41.16,40.81,41.1,152411.0,38.9903,39.133,38.8002,39.0759,152411.0
2018-11-27 12:00:00,41.07,41.1,40.64,40.67,163474.0,39.0474,39.0759,38.6386,38.6671,163474.0
2018-11-27 12:30:00,40.66,40.95,40.57,40.67,162975.0,38.6576,38.9333,38.572,38.6671,162975.0
2018-11-27 13:00:00,40.71,41.03,40.6,40.87,112072.0,38.7051,39.0094,38.6005,38.8572,112072.0
2018-11-27 13:30:00,40.86,41.12,40.85,41.12,107655.0,38.8477,39.0949,38.8382,39.0949,107655.0
2018-11-27 14:00:00,41.12,41.3,41.06,41.22,207807.0,39.0949,39.2661,39.0379,39.19,207807.0
2018-11-27 14:30:00,41.25,41.34,41.14,41.15,111029.0,39.2185,39.3041,39.1139,39.1234,111029.0
2018-11-27 15:00:00,41.15,41.25,41.05,41.16,194806.0,39.1234,39.2185,39.0284,39.133,194806.0
2018-11-27 15:30:00,41.15,41.41,41.05,41.41,408365.0,39.1234,39.3706,39.0284,39.3706,408365.0
2018-11-28 09:30:00,41.98,42.12,41.8,41.83,589890.0,39.9126,40.0457,39.7414,39.77,589890.0
2018-11-28 10:00:00,41.84,42.01,41.57,41.63,419173.0,39.7795,39.9411,39.5228,39.5798,419173.0
2018-11-28 10:30:00,41.63,41.78,41.48,41.71,327063.0,39.5798,39.7224,39.4372,39.6559,327063.0
2018-11-28 11:00:00,41.7,41.94,41.7,41.89,427564.0,39.6464,39.8745,39.6464,39.827,427564.0
2018-11-28 11:30:00,41.88,42.07,41.8,41.99,239978.0,39.8175,39.9981,39.7414,39.9221,239978.0
2018-11-28 12:00:00,42.02,43.36,42.02,43.29,892712.0,39.9506,41.2246,39.9506,41.1581,892712.0
2018-11-28 12:30:00,43.3,43.5,43.12,43.27,465319.0,41.1676,41.3577,40.9964,41.139,465319.0
2018-11-28 13:00:00,43.32,43.44,43.03,43.42,358451.0,41.1866,41.3007,40.9109,41.2817,358451.0
2018-11-28 13:30:00,43.41,43.81,43.37,43.7,316549.0,41.2721,41.6524,41.2341,41.5479,316549.0
2018-11-28 14:00:00,43.73,43.84,43.53,43.63,310905.0,41.5764,41.681,41.3862,41.4813,310905.0
2018-11-28 14:30:00,43.67,43.74,43.46,43.46,179656.0,41.5193,41.5859,41.3197,41.3197,179656.0
2018-11-28 15:00:00,43.47,43.82,43.35,43.79,199186.0,41.3292,41.662,41.2151,41.6334,199186.0
2018-11-28 15:30:00,43.78,44.27,43.68,44.27,598969.0,41.6239,42.0898,41.5288,42.0898,598969.0
2018-11-29 09:30:00,43.87,44.03,43.73,43.83,392561.0,41.7095,41.8616,41.5764,41.6715,392561.0
2018-11-29 10:00:00,43.82,43.92,43.53,43.53,294413.0,41.662,41.757,41.3862,41.3862,294413.0
2018-11-29 10:30:00,43.56,44.05,43.26,43.42,474494.0,41.4148,41.8806,41.1295,41.2817,474494.0
2018-11-29 11:00:00,43.42,43.76,43.31,43.76,266021.0,41.2817,41.6049,41.1771,41.6049,266021.0
2018-11-29 11:30:00,43.77,43.99,43.61,43.97,203869.0,41.6144,41.8236,41.4623,41.8046,203869.0
2018-11-29 12:00:00,43.96,43.96,43.75,43.94,102686.0,41.7951,41.7951,41.5954,41.776,102686.0
2018-11-29 12:30:00,43.96,44.16,43.92,44.14,159185.0,41.7951,41.9852,41.757,41.9662,159185.0
2018-11-29 13:00:00,44.12,44.14,43.93,44.04,128019.0,41.9472,41.9662,41.7665,41.8711,128019.0
2018-11-29 13:30:00,44.02,44.22,43.96,44.1,118991.0,41.8521,42.0423,41.7951,41.9282,118991.0
2018-11-29 14:00:00,44.09,44.49,43.97,44.4,704422.0,41.9187,42.299,41.8046,42.2134,704422.0
2018-11-29 14:30:00,44.4,44.75,44.35,44.72,400710.0,42.2134,42.5462,42.1658,42.5176,400710.0
2018-11-29 15:00:00,44.72,44.76,44.39,44.48,309761.0,42.5176,42.5557,42.2039,42.2894,309761.0
2018-11-29 15:30:00,44.47,44.47,43.91,43.95,691325.0,42.2799,42.2799,41.7475,41.7855,691325.0
2018-11-30 09:30:00,43.89,44.12,43.73,44.08,408723.0,41.7285,41.9472,41.5764,41.9091,408723.0
2018-11-30 10:00:00,44.07,44.21,43.96,44.1,236539.0,41.8996,42.0327,41.7951,41.9282,236539.0
2018-11-30 10:30:00,44.12,44.47,44.11,44.23,302969.0,41.9472,42.2799,41.9377,42.0518,302969.0
2018-11-30 11:00:00,44.21,44.26,43.91,44.0,227055.0,42.0327,42.0803,41.7475,41.8331,227055.0
2018-11-30 11:30:00,43.95,44.3,43.86,44.25,183676.0,41.7855,42.1183,41.7,42.0708,183676.0
2018-11-30 12:00:00,44.24,44.27,44.06,44.09,73357.0,42.0613,42.0898,41.8901,41.9187,73357.0
2018-11-30 12:30:00,44.1,44.19,44.02,44.03,169195.0,41.9282,42.0137,41.8521,41.8616,169195.0
2018-11-30 13:00:00,44.03,44.16,43.91,44.16,242570.0,41.8616,41.9852,41.7475,41.9852,242570.0
2018-11-30 13:30:00,44.15,44.61,44.11,44.54,329233.0,41.9757,42.413,41.9377,42.3465,329233.0
2018-11-30 14:00:00,44.57,44.63,44.43,44.57,159733.0,42.375,42.4321,42.2419,42.375,159733.0
2018-11-30 14:30:00,44.57,44.69,44.49,44.57,128330.0,42.375,42.4891,42.299,42.375,128330.0
2018-11-30 15:00:00,44.59,44.97,44.55,44.89,241230.0,42.394,42.7553,42.356,42.6793,241230.0
2018-11-30 15:30:00,44.89,45.09,44.69,44.85,882297.0,42.6793,42.8694,42.4891,42.6412,882297.0
2018-12-03 09:30:00,47.05,47.11,46.23,46.27,1291437.0,44.7329,44.7899,43.9533,43.9913,1291437.0
2018-12-03 10:00:00,46.47,46.78,46.25,46.7,558409.0,44.1814,44.4762,43.9723,44.4001,558409.0
2018-12-03 10:30:00,46.69,46.72,45.93,46.0,456506.0,44.3906,44.4191,43.668,43.7346,456506.0
2018-12-03 11:00:00,46.02,46.26,45.82,46.06,461243.0,43.7536,43.9818,43.5635,43.7916,461243.0
2018-12-03 11:30:00,46.09,46.21,45.68,45.77,365207.0,43.8202,43.9342,43.4304,43.5159,365207.0
2018-12-03 12:00:00,45.79,46.19,45.78,46.19,303614.0,43.5349,43.9152,43.5254,43.9152,303614.0
2018-12-03 12:30:00,46.2,46.43,46.07,46.16,350511.0,43.9247,44.1434,43.8011,43.8867,350511.0
2018-12-03 13:00:00,46.18,46.5,46.18,46.44,317975.0,43.9057,44.21,43.9057,44.1529,317975.0
2018-12-03 13:30:00,46.42,46.42,45.91,46.05,268959.0,44.1339,44.1339,43.649,43.7821,268959.0
2018-12-03 14:00:00,46.08,46.32,45.76,46.29,222900.0,43.8107,44.0388,43.5064,44.0103,222900.0
2018-12-03 14:30:00,46.29,46.36,46.09,46.21,165988.0,44.0103,44.0769,43.8202,43.9342,165988.0
2018-12-03 15:00:00,46.21,46.56,46.03,46.47,276742.0,43.9342,44.267,43.7631,44.1814,276742.0
2018-12-03 15:30:00,46.49,46.64,46.21,46.52,581423.0,44.2005,44.3431,43.9342,44.229,581423.0
2018-12-04 09:30:00,46.07,46.31,45.55,45.77,499539.0,43.8011,44.0293,43.3068,43.5159,499539.0
2018-12-04 10:00:00,45.77,45.87,45.45,45.65,507785.0,43.5159,43.611,43.2117,43.4018,507785.0
2018-12-04 10:30:00,45.66,45.79,45.48,45.5,288562.0,43.4113,43.5349,43.2402,43.2592,288562.0
2018-12-04 11:00:00,45.45,45.68,45.32,45.38,264511.0,43.2117,43.4304,43.0881,43.1451,264511.0
2018-12-04 11:30:00,45.39,45.5,45.09,45.11,244030.0,43.1546,43.2592,42.8694,42.8884,244030.0
2018-12-04 12:00:00,45.1,45.11,43.53,43.54,1174059.0,42.8789,42.8884,41.3862,41.3957,1174059.0
2018-12-04 12:30:00,43.52,43.75,43.01,43.37,589295.0,41.3767,41.5954,40.8918,41.2341,589295.0
2018-12-04 13:00:00,43.37,43.48,42.45,42.7,433292.0,41.2341,41.3387,40.3594,40.5971,433292.0
2018-12-04 13:30:00,42.73,43.16,42.08,43.0,662713.0,40.6256,41.0345,40.0076,40.8823,662713.0
2018-12-04 14:00:00,43.0,43.32,42.7,42.8,368943.0,40.8823,41.1866,40.5971,40.6922,368943.0
2018-12-04 14:30:00,42.86,43.56,42.85,43.06,400012.0,40.7492,41.4148,40.7397,40.9394,400012.0
2018-12-04 15:00:00,43.04,43.04,42.17,42.21,679936.0,40.9204,40.9204,40.0932,40.1312,679936.0
2018-12-04 15:30:00,42.23,42.56,41.83,42.12,1170315.0,40.1503,40.464,39.77,40.0457,1170315.0
2018-12-06 09:30:00,40.0,40.5,39.36,39.6,1397130.0,38.0301,38.5055,37.4216,37.6498,1397130.0
2018-12-06 10:00:00,39.6,40.06,39.43,39.97,671421.0,37.6498,38.0871,37.4882,38.0016,671421.0
2018-12-06 10:30:00,40.0,40.04,39.11,39.2,481786.0,38.0301,38.0681,37.1839,37.2695,481786.0
2018-12-06 11:00:00,39.19,39.34,38.36,38.5,866401.0,37.26,37.4026,36.4708,36.604,866401.0
2018-12-06 11:30:00,38.5,39.57,38.46,39.5,818666.0,36.604,37.6213,36.5659,37.5547,818666.0
2018-12-06 12:00:00,39.49,40.16,39.28,40.14,555228.0,37.5452,38.1822,37.3455,38.1632,555228.0
2018-12-06 12:30:00,40.13,40.54,39.91,40.3,460144.0,38.1537,38.5435,37.9445,38.3153,460144.0
2018-12-06 13:00:00,40.31,40.32,39.65,39.72,419086.0,38.3248,38.3343,37.6973,37.7639,419086.0
2018-12-06 13:30:00,39.7,40.6,39.45,40.59,566930.0,37.7449,38.6005,37.5072,38.591,566930.0
2018-12-06 14:00:00,40.57,40.8,39.83,40.33,551152.0,38.572,38.7907,37.8685,38.3438,551152.0
2018-12-06 14:30:00,40.33,40.59,39.67,40.51,583092.0,38.3438,38.591,37.7163,38.515,583092.0
2018-12-06 15:00:00,40.54,40.86,40.28,40.7,595681.0,38.5435,38.8477,38.2963,38.6956,595681.0
2018-12-06 15:30:00,40.72,41.87,40.7,41.87,1343440.0,38.7146,39.808,38.6956,39.808,1343440.0
2018-12-07 09:30:00,41.62,42.45,41.53,42.0,1016062.0,39.5703,40.3594,39.4847,39.9316,1016062.0
2018-12-07 10:00:00,42.05,42.2,40.73,41.04,977862.0,39.9791,40.1217,38.7241,39.0189,977862.0
2018-12-07 10:30:00,41.05,41.14,40.47,41.03,574756.0,39.0284,39.1139,38.4769,39.0094,574756.0
2018-12-07 11:00:00,41.04,41.16,39.77,40.0,685290.0,39.0189,39.133,37.8114,38.0301,685290.0
2018-12-07 11:30:00,39.98,40.45,39.69,39.7,409692.0,38.0111,38.4579,37.7353,37.7449,409692.0
2018-12-07 12:00:00,39.7,40.17,39.65,39.91,350126.0,37.7449,38.1917,37.6973,37.9445,350126.0
2018-12-07 12:30:00,39.88,40.25,39.31,40.13,620816.0,37.916,38.2678,37.3741,38.1537,620816.0
2018-12-07 13:00:00,40.08,40.4,39.59,39.89,586656.0,38.1061,38.4104,37.6403,37.9255,586656.0
2018-12-07 13:30:00,39.89,39.9,39.25,39.28,380284.0,37.9255,37.935,37.317,37.3455,380284.0
2018-12-07 14:00:00,39.26,39.57,38.82,39.35,614298.0,37.3265,37.6213,36.9082,37.4121,614298.0
2018-12-07 14:30:00,39.41,39.48,38.6,38.67,508052.0,37.4691,37.5357,36.699,36.7656,508052.0
2018-12-07 15:00:00,38.65,39.19,38.44,39.05,869545.0,36.7466,37.26,36.5469,37.1269,869545.0
2018-12-07 15:30:00,39.06,39.73,38.8,38.89,1428913.0,37.1364,37.7734,36.8892,36.9747,1428913.0
2018-12-10 09:30:00,38.79,39.14,37.83,37.99,1048312.0,36.8797,37.2124,35.9669,36.1191,1048312.0
2018-12-10 10:00:00,38.01,38.71,37.85,38.34,543792.0,36.1381,36.8036,35.986,36.4518,543792.0
2018-12-10 10:30:00,38.28,38.47,37.33,37.48,802053.0,36.3948,36.5754,35.4916,35.6342,802053.0
2018-12-10 11:00:00,37.5,37.5,36.67,37.12,1196722.0,35.6532,35.6532,34.8641,35.2919,1196722.0
2018-12-10 11:30:00,37.09,37.84,36.99,37.41,665843.0,35.2634,35.9765,35.1683,35.5676,665843.0
2018-12-10 12:00:00,37.38,37.7,37.11,37.27,385334.0,35.5391,35.8433,35.2824,35.4345,385334.0
2018-12-10 12:30:00,37.49,38.51,37.42,38.3,639600.0,35.6437,36.6135,35.5771,36.4138,639600.0
2018-12-10 13:00:00,38.34,38.59,38.1,38.14,411329.0,36.4518,36.6895,36.2237,36.2617,411329.0
2018-12-10 13:30:00,38.15,38.87,38.11,38.63,423006.0,36.2712,36.9557,36.2332,36.7275,423006.0
2018-12-10 14:00:00,38.63,38.83,38.32,38.67,272262.0,36.7275,36.9177,36.4328,36.7656,272262.0
2018-12-10 14:30:00,38.72,39.21,38.64,38.74,482738.0,36.8131,37.279,36.7371,36.8321,482738.0
2018-12-10 15:00:00,38.71,38.91,38.49,38.91,353578.0,36.8036,36.9938,36.5944,36.9938,353578.0
2018-12-10 15:30:00,38.92,39.56,38.92,39.08,937381.0,37.0033,37.6117,37.0033,37.1554,937381.0
2018-12-11 09:30:00,40.66,40.76,40.31,40.45,1176477.0,38.6576,38.7527,38.3248,38.4579,1176477.0
2018-12-11 10:00:00,40.43,40.73,40.17,40.61,687690.0,38.4389,38.7241,38.1917,38.61,687690.0
2018-12-11 10:30:00,40.63,40.7,39.92,40.1,538845.0,38.6291,38.6956,37.954,38.1252,538845.0
2018-12-11 11:00:00,40.09,40.14,39.64,39.76,424733.0,38.1156,38.1632,37.6878,37.8019,424733.0
2018-12-11 11:30:00,39.73,39.87,39.4,39.73,496603.0,37.7734,37.9065,37.4596,37.7734,496603.0
2018-12-11 12:00:00,39.72,39.72,38.86,39.1,687173.0,37.7639,37.7639,36.9462,37.1744,687173.0
2018-12-11 12:30:00,39.07,39.36,38.93,39.12,244605.0,37.1459,37.4216,37.0128,37.1934,244605.0
2018-12-11 13:00:00,39.1,39.35,38.94,39.12,197785.0,37.1744,37.4121,37.0223,37.1934,197785.0
2018-12-11 13:30:00,39.05,39.16,38.38,38.47,464325.0,37.1269,37.2314,36.4899,36.5754,464325.0
2018-12-11 14:00:00,38.46,39.33,38.37,39.28,447923.0,36.5659,37.3931,36.4804,37.3455,447923.0
2018-12-11 14:30:00,39.32,39.75,39.27,39.46,462658.0,37.3836,37.7924,37.336,37.5167,462658.0
2018-12-11 15:00:00,39.5,40.09,39.18,39.67,386540.0,37.5547,38.1156,37.2505,37.7163,386540.0
2018-12-11 15:30:00,39.68,39.99,39.02,39.1,472651.0,37.7258,38.0206,37.0983,37.1744,472651.0
2018-12-12 09:30:00,40.55,40.66,40.12,40.39,1125823.0,38.553,38.6576,38.1442,38.4009,1125823.0
2018-12-12 10:00:00,40.39,40.84,40.23,40.6,845260.0,38.4009,38.8287,38.2488,38.6005,845260.0
2018-12-12 10:30:00,40.58,40.92,40.27,40.87,671204.0,38.5815,38.9048,38.2868,38.8572,671204.0
2018-12-12 11:00:00,40.88,41.02,40.69,40.79,324502.0,38.8667,38.9998,38.6861,38.7812,324502.0
2018-12-12 11:30:00,40.84,41.02,40.58,40.96,246963.0,38.8287,38.9998,38.5815,38.9428,246963.0
2018-12-12 12:00:00,40.99,41.09,40.76,40.98,523442.0,38.9713,39.0664,38.7527,38.9618,523442.0
2018-12-12 12:30:00,40.99,41.15,40.76,41.1,184459.0,38.9713,39.1234,38.7527,39.0759,184459.0
2018-12-12 13:00:00,41.13,41.23,41.04,41.17,252650.0,39.1044,39.1995,39.0189,39.1425,252650.0
2018-12-12 13:30:00,41.17,41.17,40.77,40.91,168975.0,39.1425,39.1425,38.7622,38.8953,168975.0
2018-12-12 14:00:00,40.9,40.91,40.13,40.23,603629.0,38.8858,38.8953,38.1537,38.2488,603629.0
2018-12-12 14:30:00,40.18,40.38,39.89,40.26,482149.0,38.2012,38.3914,37.9255,38.2773,482149.0
2018-12-12 15:00:00,40.27,40.56,40.07,40.11,365486.0,38.2868,38.5625,38.0966,38.1347,365486.0
2018-12-12 15:30:00,40.12,40.5,39.64,39.68,523205.0,38.1442,38.5055,37.6878,37.7258,523205.0
2018-12-13 09:30:00,40.14,40.48,39.77,39.77,639734.0,38.1632,38.4864,37.8114,37.8114,639734.0
2018-12-13 10:00:00,39.83,40.59,39.81,40.07,539204.0,37.8685,38.591,37.8494,38.0966,539204.0
2018-12-13 10:30:00,40.08,40.22,39.47,39.82,547819.0,38.1061,38.2392,37.5262,37.8589,547819.0
2018-12-13 11:00:00,39.84,39.95,39.47,39.75,327949.0,37.878,37.9825,37.5262,37.7924,327949.0
2018-12-13 11:30:00,39.73,40.15,39.58,39.58,393925.0,37.7734,38.1727,37.6308,37.6308,393925.0
2018-12-13 12:00:00,39.57,39.65,39.26,39.36,384500.0,37.6213,37.6973,37.3265,37.4216,384500.0
2018-12-13 12:30:00,39.34,39.72,39.34,39.49,144035.0,37.4026,37.7639,37.4026,37.5452,144035.0
2018-12-13 13:00:00,39.48,39.53,39.15,39.38,285571.0,37.5357,37.5832,37.2219,37.4406,285571.0
2018-12-13 13:30:00,39.38,39.88,39.33,39.41,319438.0,37.4406,37.916,37.3931,37.4691,319438.0
2018-12-13 14:00:00,39.44,39.48,39.09,39.32,282235.0,37.4977,37.5357,37.1649,37.3836,282235.0
2018-12-13 14:30:00,39.34,39.58,39.09,39.43,199811.0,37.4026,37.6308,37.1649,37.4882,199811.0
2018-12-13 15:00:00,39.49,39.69,39.25,39.51,264807.0,37.5452,37.7353,37.317,37.5642,264807.0
2018-12-13 15:30:00,39.49,39.91,39.38,39.65,759877.0,37.5452,37.9445,37.4406,37.6973,759877.0
2018-12-14 09:30:00,38.51,38.92,38.36,38.86,780375.0,36.6135,37.0033,36.4708,36.9462,780375.0
2018-12-14 10:00:00,38.86,39.0,38.57,38.58,296526.0,36.9462,37.0793,36.6705,36.68,296526.0
2018-12-14 10:30:00,38.58,38.88,38.28,38.6,379563.0,36.68,36.9652,36.3948,36.699,379563.0
2018-12-14 11:00:00,38.57,38.8,38.12,38.22,444805.0,36.6705,36.8892,36.2427,36.3377,444805.0
2018-12-14 11:30:00,38.24,38.48,37.69,37.74,664881.0,36.3568,36.5849,35.8338,35.8814,664881.0
2018-12-14 12:00:00,37.75,38.12,37.75,38.09,436966.0,35.8909,36.2427,35.8909,36.2141,436966.0
2018-12-14 12:30:00,38.08,38.29,37.91,38.03,413968.0,36.2046,36.4043,36.043,36.1571,413968.0
2018-12-14 13:00:00,38.0,38.21,37.83,37.9,356649.0,36.1286,36.3282,35.9669,36.0335,356649.0
2018-12-14 13:30:00,37.89,37.93,37.61,37.7,378689.0,36.024,36.062,35.7578,35.8433,378689.0
2018-12-14 14:00:00,37.72,37.92,37.6,37.83,289668.0,35.8624,36.0525,35.7483,35.9669,289668.0
2018-12-14 14:30:00,37.82,37.83,37.22,37.56,688840.0,35.9574,35.9669,35.387,35.7102,688840.0
2018-12-14 15:00:00,37.56,37.83,37.42,37.48,497610.0,35.7102,35.9669,35.5771,35.6342,497610.0
2018-12-14 15:30:00,37.48,37.57,37.15,37.45,954120.0,35.6342,35.7198,35.3204,35.6057,954120.0
2018-12-17 09:30:00,36.94,36.98,36.0,36.55,1202489.0,35.1208,35.1588,34.2271,34.75,1202489.0
2018-12-17 10:00:00,36.51,36.88,36.35,36.71,508273.0,34.712,35.0637,34.5598,34.9021,508273.0
2018-12-17 10:30:00,36.73,37.12,36.41,37.02,393254.0,34.9211,35.2919,34.6169,35.1968,393254.0
2018-12-17 11:00:00,37.03,37.48,36.97,37.19,524831.0,35.2063,35.6342,35.1493,35.3585,524831.0
2018-12-17 11:30:00,37.2,37.37,36.95,37.35,346094.0,35.368,35.5296,35.1303,35.5106,346094.0
2018-12-17 12:00:00,37.37,37.48,36.95,37.01,343743.0,35.5296,35.6342,35.1303,35.1873,343743.0
2018-12-17 12:30:00,36.96,36.96,36.19,36.2,528514.0,35.1398,35.1398,34.4077,34.4172,528514.0
2018-12-17 13:00:00,36.18,36.39,35.95,36.15,494992.0,34.3982,34.5979,34.1795,34.3697,494992.0
2018-12-17 13:30:00,36.09,36.25,35.62,35.68,765893.0,34.3126,34.4648,33.8658,33.9228,765893.0
2018-12-17 14:00:00,35.65,35.82,35.38,35.5,538825.0,33.8943,34.0559,33.6376,33.7517,538825.0
2018-12-17 14:30:00,35.5,35.83,35.3,35.44,558861.0,33.7517,34.0654,33.5615,33.6946,558861.0
2018-12-17 15:00:00,35.45,35.57,34.8,34.93,703347.0,33.7042,33.8182,33.0862,33.2098,703347.0
2018-12-17 15:30:00,34.95,35.22,34.43,35.18,1989610.0,33.2288,33.4855,32.7344,33.4475,1989610.0
2018-12-18 09:30:00,35.98,36.27,35.78,36.22,1081659.0,34.2081,34.4838,34.0179,34.4362,1081659.0
2018-12-18 10:00:00,36.22,36.24,35.84,36.05,413965.0,34.4362,34.4553,34.075,34.2746,413965.0
2018-12-18 10:30:00,36.08,36.2,35.59,35.72,514599.0,34.3031,34.4172,33.8373,33.9609,514599.0
2018-12-18 11:00:00,35.72,35.87,35.32,35.48,416171.0,33.9609,34.1035,33.5806,33.7327,416171.0
2018-12-18 11:30:00,35.47,35.83,35.47,35.64,266478.0,33.7232,34.0654,33.7232,33.8848,266478.0
2018-12-18 12:00:00,35.65,36.2,35.64,36.0,404822.0,33.8943,34.4172,33.8848,34.2271,404822.0
2018-12-18 12:30:00,36.0,36.12,35.88,36.0,276053.0,34.2271,34.3412,34.113,34.2271,276053.0
2018-12-18 13:00:00,36.01,36.09,35.71,35.78,306493.0,34.2366,34.3126,33.9514,34.0179,306493.0
2018-12-18 13:30:00,35.78,35.78,35.32,35.41,387571.0,34.0179,34.0179,33.5806,33.6661,387571.0
2018-12-18 14:00:00,35.44,35.74,35.36,35.52,377132.0,33.6946,33.9799,33.6186,33.7707,377132.0
2018-12-18 14:30:00,35.53,35.54,34.54,34.56,848833.0,33.7802,33.7897,32.839,32.858,848833.0
2018-12-18 15:00:00,34.56,34.94,34.36,34.7,844770.0,32.858,33.2193,32.6678,32.9911,844770.0
2018-12-18 15:30:00,34.72,35.66,34.72,35.1,879431.0,33.0101,33.9038,33.0101,33.3714,879431.0
2018-12-19 09:30:00,35.13,36.04,35.06,35.83,834353.0,33.3999,34.2651,33.3334,34.0654,834353.0
2018-12-19 10:00:00,35.85,36.1,35.82,36.04,411396.0,34.0845,34.3221,34.0559,34.2651,411396.0
2018-12-19 10:30:00,36.06,36.17,35.92,36.13,302292.0,34.2841,34.3887,34.151,34.3507,302292.0
2018-12-19 11:00:00,36.14,36.15,35.68,35.85,340131.0,34.3602,34.3697,33.9228,34.0845,340131.0
2018-12-19 11:30:00,35.83,36.15,35.68,36.12,245495.0,34.0654,34.3697,33.9228,34.3412,245495.0
2018-12-19 12:00:00,36.1,36.44,36.09,36.33,415664.0,34.3221,34.6454,34.3126,34.5408,415664.0
2018-12-19 12:30:00,36.33,36.4,36.1,36.13,267961.0,34.5408,34.6074,34.3221,34.3507,267961.0
2018-12-19 13:00:00,36.11,36.15,35.76,35.94,545920.0,34.3317,34.3697,33.9989,34.17,545920.0
2018-12-19 13:30:00,35.94,36.78,35.88,36.67,347057.0,34.17,34.9687,34.113,34.8641,347057.0
2018-12-19 14:00:00,36.69,36.8,34.57,35.54,3199551.0,34.8831,34.9877,32.8675,33.7897,3199551.0
2018-12-19 14:30:00,35.54,35.89,33.59,33.89,1634652.0,33.7897,34.1225,31.9358,32.221,1634652.0
2018-12-19 15:00:00,33.83,33.88,32.69,33.21,1614833.0,32.1639,32.2115,31.0801,31.5745,1614833.0
2018-12-19 15:30:00,33.25,33.78,32.98,33.44,1298031.0,31.6125,32.1164,31.3558,31.7931,1298031.0
2018-12-20 09:30:00,32.93,33.3,32.53,33.15,1352776.0,31.3083,31.66,30.928,31.5174,1352776.0
2018-12-20 10:00:00,33.12,33.61,32.91,33.08,849886.0,31.4889,31.9548,31.2892,31.4509,849886.0
2018-12-20 10:30:00,33.08,33.59,32.98,33.2,633131.0,31.4509,31.9358,31.3558,31.565,633131.0
2018-12-20 11:00:00,33.19,33.26,32.37,32.55,639576.0,31.5555,31.622,30.7758,30.947,639576.0
2018-12-20 11:30:00,32.55,32.67,31.67,32.0,1210936.0,30.947,31.0611,30.1103,30.4241,1210936.0
2018-12-20 12:00:00,32.03,32.61,31.74,32.59,853856.0,30.4526,31.004,30.1769,30.985,853856.0
2018-12-20 12:30:00,32.55,32.64,31.93,32.29,583723.0,30.947,31.0325,30.3575,30.6998,583723.0
2018-12-20 13:00:00,32.3,32.31,31.79,32.05,656653.0,30.7093,30.7188,30.2244,30.4716,656653.0
2018-12-20 13:30:00,31.98,32.09,31.61,31.66,742861.0,30.405,30.5096,30.0533,30.1008,742861.0
2018-12-20 14:00:00,31.68,31.83,30.83,31.79,1792832.0,30.1198,30.2624,29.3117,30.2244,1792832.0
2018-12-20 14:30:00,31.78,32.74,31.64,32.15,1514331.0,30.2149,31.1276,30.0818,30.5667,1514331.0
2018-12-20 15:00:00,32.14,32.61,31.55,32.07,914507.0,30.5572,31.004,29.9962,30.4906,914507.0
2018-12-20 15:30:00,32.1,32.46,31.41,31.85,1144808.0,30.5191,30.8614,29.8631,30.2815,1144808.0
2018-12-21 09:30:00,32.17,32.46,31.97,32.23,1509621.0,30.5857,30.8614,30.3955,30.6427,1509621.0
2018-12-21 10:00:00,32.22,33.36,31.92,32.89,1441669.0,30.6332,31.7171,30.348,31.2702,1441669.0
2018-12-21 10:30:00,32.9,32.95,32.3,32.38,792138.0,31.2797,31.3273,30.7093,30.7853,792138.0
2018-12-21 11:00:00,32.37,32.37,31.54,32.23,954190.0,30.7758,30.7758,29.9867,30.6427,954190.0
2018-12-21 11:30:00,32.26,32.33,31.58,31.62,462038.0,30.6713,30.7378,30.0247,30.0628,462038.0
2018-12-21 12:00:00,31.64,31.74,30.89,30.98,905774.0,30.0818,30.1769,29.3687,29.4543,905774.0
2018-12-21 12:30:00,30.94,31.55,30.61,30.96,928002.0,29.4163,29.9962,29.1025,29.4353,928002.0
2018-12-21 13:00:00,30.99,31.3,30.77,31.07,490630.0,29.4638,29.7585,29.2546,29.5399,490630.0
2018-12-21 13:30:00,31.1,31.47,30.86,30.99,649708.0,29.5684,29.9202,29.3402,29.4638,649708.0
2018-12-21 14:00:00,30.99,31.19,30.63,30.89,457658.0,29.4638,29.654,29.1215,29.3687,457658.0
2018-12-21 14:30:00,30.88,31.08,30.55,30.75,633277.0,29.3592,29.5494,29.0455,29.2356,633277.0
2018-12-21 15:00:00,30.79,30.93,29.88,29.89,1041613.0,29.2737,29.4068,28.4085,28.418,1041613.0
2018-12-21 15:30:00,29.87,30.22,29.6,29.89,1560116.0,28.399,28.7317,28.1423,28.418,1560116.0
2018-12-24 09:30:00,29.23,29.6,28.32,28.61,1428550.0,27.7905,28.1423,26.9253,27.201,1428550.0
2018-12-24 10:00:00,28.6,28.85,28.07,28.72,1200559.0,27.1915,27.4292,26.6876,27.3056,1200559.0
2018-12-24 10:30:00,28.76,29.71,28.73,29.09,1102152.0,27.3436,28.2468,27.3151,27.6574,1102152.0
2018-12-24 11:00:00,29.11,29.29,28.37,28.47,749967.0,27.6764,27.8475,26.9728,27.0679,749967.0
2018-12-24 11:30:00,28.45,28.76,28.12,28.24,679682.0,27.0489,27.3436,26.7351,26.8492,679682.0
2018-12-24 12:00:00,28.26,28.52,27.91,28.2,813086.0,26.8683,27.1154,26.5355,26.8112,813086.0
2018-12-24 12:30:00,28.2,28.39,27.5,27.54,989641.0,26.8112,26.9918,26.1457,26.1837,989641.0
2018-12-26 09:30:00,28.08,28.73,27.9,27.92,1795899.0,26.6971,27.3151,26.526,26.545,1795899.0
2018-12-26 10:00:00,27.9,28.04,27.38,27.75,1183518.0,26.526,26.6591,26.0316,26.3834,1183518.0
2018-12-26 10:30:00,27.75,27.9,27.27,27.38,739055.0,26.3834,26.526,25.927,26.0316,739055.0
2018-12-26 11:00:00,27.47,28.29,27.38,28.25,983259.0,26.1172,26.8968,26.0316,26.8587,983259.0
2018-12-26 11:30:00,28.24,28.89,28.11,28.89,754798.0,26.8492,27.4672,26.7256,27.4672,754798.0
2018-12-26 12:00:00,28.89,29.54,28.84,29.1,1138656.0,27.4672,28.0852,27.4197,27.6669,1138656.0
2018-12-26 12:30:00,29.12,29.69,29.04,29.61,814562.0,27.6859,28.2278,27.6098,28.1518,814562.0
2018-12-26 13:00:00,29.62,29.65,28.94,29.18,511622.0,28.1613,28.1898,27.5148,27.7429,511622.0
2018-12-26 13:30:00,29.19,29.92,29.18,29.89,572018.0,27.7525,28.4465,27.7429,28.418,572018.0
2018-12-26 14:00:00,29.93,29.94,29.4,29.51,561160.0,28.456,28.4655,27.9521,28.0567,561160.0
2018-12-26 14:30:00,29.53,29.98,29.53,29.96,541788.0,28.0757,28.5035,28.0757,28.4845,541788.0
2018-12-26 15:00:00,29.95,30.42,29.83,30.39,1382896.0,28.475,28.9219,28.3609,28.8934,1382896.0
2018-12-26 15:30:00,30.39,31.56,30.35,31.55,2007295.0,28.8934,30.0057,28.8553,29.9962,2007295.0
2018-12-27 09:30:00,30.08,30.52,29.5,29.83,1980605.0,28.7831,29.2041,28.2281,28.5438,1980605.0
2018-12-27 10:00:00,29.87,30.19,29.3,29.45,1150973.0,28.5821,28.8883,28.0367,28.1802,1150973.0
2018-12-27 10:30:00,29.43,30.17,29.23,29.7,922284.0,28.1611,28.8692,27.9697,28.4194,922284.0
2018-12-27 11:00:00,29.7,30.29,29.47,30.17,670984.0,28.4194,28.984,28.1994,28.8692,670984.0
2018-12-27 11:30:00,30.18,30.46,29.74,30.05,953629.0,28.8787,29.1467,28.4577,28.7543,953629.0
2018-12-27 12:00:00,30.03,30.07,29.39,29.51,805793.0,28.7352,28.7735,28.1228,28.2376,805793.0
2018-12-27 12:30:00,29.48,29.77,29.37,29.72,632796.0,28.2089,28.4864,28.1037,28.4386,632796.0
2018-12-27 13:00:00,29.71,29.86,29.45,29.47,250101.0,28.429,28.5725,28.1802,28.1994,250101.0
2018-12-27 13:30:00,29.46,29.57,28.88,29.07,631964.0,28.1898,28.295,27.6348,27.8166,631964.0
2018-12-27 14:00:00,29.06,29.72,28.66,28.98,829162.0,27.807,28.4386,27.4243,27.7305,829162.0
2018-12-27 14:30:00,28.98,29.9,28.8,29.83,655364.0,27.7305,28.6108,27.5582,28.5438,655364.0
2018-12-27 15:00:00,29.87,30.99,29.49,30.89,1957155.0,28.5821,29.6538,28.2185,29.5581,1957155.0
2018-12-27 15:30:00,30.92,32.21,30.62,32.21,2641040.0,29.5868,30.8212,29.2998,30.8212,2641040.0
2018-12-28 09:30:00,32.74,32.94,32.23,32.68,2466344.0,31.3284,31.5197,30.8404,31.271,2466344.0
2018-12-28 10:00:00,32.7,32.77,31.9,31.98,843166.0,31.2901,31.3571,30.5246,30.6011,843166.0
2018-12-28 10:30:00,31.94,32.29,31.5,31.93,856804.0,30.5629,30.8978,30.1418,30.5533,856804.0
2018-12-28 11:00:00,31.92,32.32,31.74,32.16,399100.0,30.5437,30.9265,30.3715,30.7734,399100.0
2018-12-28 11:30:00,32.16,32.54,32.0,32.32,535233.0,30.7734,31.137,30.6203,30.9265,535233.0
2018-12-28 12:00:00,32.4,32.62,32.15,32.42,547517.0,31.003,31.2135,30.7638,31.0222,547517.0
2018-12-28 12:30:00,32.44,32.63,32.15,32.19,398074.0,31.0413,31.2231,30.7638,30.8021,398074.0
2018-12-28 13:00:00,32.2,32.45,31.95,32.06,417394.0,30.8116,31.0509,30.5724,30.6777,417394.0
2018-12-28 13:30:00,32.05,32.5,31.87,32.35,468126.0,30.6681,31.0987,30.4959,30.9552,468126.0
2018-12-28 14:00:00,32.38,33.06,32.37,32.7,1204619.0,30.9839,31.6346,30.9743,31.2901,1204619.0
2018-12-28 14:30:00,32.75,33.43,32.67,33.28,1397133.0,31.3379,31.9886,31.2614,31.8451,1397133.0
2018-12-28 15:00:00,33.3,33.39,31.87,32.09,1535802.0,31.8642,31.9503,30.4959,30.7064,1535802.0
2018-12-28 15:30:00,32.05,32.2,31.67,32.02,1465792.0,30.6681,30.8116,30.3045,30.6394,1465792.0
2018-12-31 09:30:00,32.68,32.92,32.52,32.64,885556.0,31.271,31.5006,31.1178,31.2327,885556.0
2018-12-31 10:00:00,32.63,32.83,32.42,32.53,601038.0,31.2231,31.4145,31.0222,31.1274,601038.0
2018-12-31 10:30:00,32.53,32.55,32.14,32.24,462930.0,31.1274,31.1466,30.7542,30.8499,462930.0
2018-12-31 11:00:00,32.24,32.37,31.98,32.26,635193.0,30.8499,30.9743,30.6011,30.8691,635193.0
2018-12-31 11:30:00,32.25,32.4,31.88,32.4,484473.0,30.8595,31.003,30.5054,31.003,484473.0
2018-12-31 12:00:00,32.38,32.48,32.19,32.47,504017.0,30.9839,31.0796,30.8021,31.07,504017.0
2018-12-31 12:30:00,32.48,32.65,32.43,32.61,390486.0,31.0796,31.2422,31.0317,31.204,390486.0
2018-12-31 13:00:00,32.62,32.89,32.55,32.89,554147.0,31.2135,31.4719,31.1466,31.4719,554147.0
2018-12-31 13:30:00,32.9,32.9,32.43,32.46,584301.0,31.4815,31.4815,31.0317,31.0604,584301.0
2018-12-31 14:00:00,32.47,32.57,32.13,32.17,381551.0,31.07,31.1657,30.7447,30.7829,381551.0
2018-12-31 14:30:00,32.15,32.63,32.05,32.36,525811.0,30.7638,31.2231,30.6681,30.9647,525811.0
2018-12-31 15:00:00,32.35,32.59,32.26,32.42,697789.0,30.9552,31.1848,30.8691,31.0222,697789.0
2018-12-31 15:30:00,32.43,32.92,32.13,32.92,1639809.0,31.0317,31.5006,30.7447,31.5006,1639809.0
2019-01-02 09:30:00,31.32,31.84,31.26,31.74,1201294.0,29.9696,30.4672,29.9122,30.3715,1201294.0
2019-01-02 10:00:00,31.74,32.33,31.53,31.99,1058328.0,30.3715,30.936,30.1705,30.6107,1058328.0
2019-01-02 10:30:00,32.03,32.52,31.83,32.42,803243.0,30.649,31.1178,30.4576,31.0222,803243.0
2019-01-02 11:00:00,32.41,33.03,32.3,32.66,717365.0,31.0126,31.6059,30.9073,31.2518,717365.0
2019-01-02 11:30:00,32.65,32.89,32.38,32.4,892029.0,31.2422,31.4719,30.9839,31.003,892029.0
2019-01-02 12:00:00,32.41,32.6,32.33,32.46,466901.0,31.0126,31.1944,30.936,31.0604,466901.0
2019-01-02 12:30:00,32.45,32.99,32.43,32.91,559184.0,31.0509,31.5676,31.0317,31.491,559184.0
2019-01-02 13:00:00,32.92,33.27,32.92,33.15,418540.0,31.5006,31.8355,31.5006,31.7207,418540.0
2019-01-02 13:30:00,33.17,33.32,33.02,33.3,346861.0,31.7398,31.8834,31.5963,31.8642,346861.0
2019-01-02 14:00:00,33.31,33.31,32.73,32.95,952108.0,31.8738,31.8738,31.3188,31.5293,952108.0
2019-01-02 14:30:00,32.95,33.2,32.78,32.78,408905.0,31.5293,31.7685,31.3666,31.3666,408905.0
2019-01-02 15:00:00,32.77,32.93,32.4,32.59,860425.0,31.3571,31.5102,31.003,31.1848,860425.0
2019-01-02 15:30:00,32.57,33.02,32.34,32.94,1321001.0,31.1657,31.5963,30.9456,31.5197,1321001.0
2019-01-03 09:30:00,32.18,32.27,31.59,31.71,977349.0,30.7925,30.8786,30.2279,30.3428,977349.0
2019-01-03 10:00:00,31.72,31.72,30.77,31.14,1372746.0,30.3523,30.3523,29.4433,29.7974,1372746.0
2019-01-03 10:30:00,31.13,31.13,30.5,31.01,954897.0,29.7878,29.7878,29.1849,29.673,954897.0
2019-01-03 11:00:00,31.03,31.5,30.9,31.17,1070519.0,29.6921,30.1418,29.5677,29.8261,1070519.0
2019-01-03 11:30:00,31.19,32.13,31.07,31.72,1130516.0,29.8452,30.7447,29.7304,30.3523,1130516.0
2019-01-03 12:00:00,31.68,31.8,31.41,31.52,506238.0,30.3141,30.4289,30.0557,30.161,506238.0
2019-01-03 12:30:00,31.53,31.79,31.3,31.7,291893.0,30.1705,30.4193,29.9505,30.3332,291893.0
2019-01-03 13:00:00,31.66,31.67,30.82,31.17,457436.0,30.2949,30.3045,29.4911,29.8261,457436.0
2019-01-03 13:30:00,31.12,31.46,30.85,30.97,364808.0,29.7782,30.1036,29.5199,29.6347,364808.0
2019-01-03 14:00:00,30.91,31.41,30.89,31.39,473409.0,29.5773,30.0557,29.5581,30.0366,473409.0
2019-01-03 14:30:00,31.4,31.53,30.71,30.84,440152.0,30.0461,30.1705,29.3859,29.5103,440152.0
2019-01-03 15:00:00,30.85,30.92,30.57,30.74,487379.0,29.5199,29.5868,29.2519,29.4146,487379.0
2019-01-03 15:30:00,30.74,31.05,30.34,30.53,1334380.0,29.4146,29.7112,29.0318,29.2137,1334380.0
2019-01-04 09:30:00,31.8,32.39,31.64,32.32,1171185.0,30.4289,30.9935,30.2758,30.9265,1171185.0
2019-01-04 10:00:00,32.38,33.07,31.99,33.07,1588042.0,30.9839,31.6441,30.6107,31.6441,1588042.0
2019-01-04 10:30:00,33.06,33.2,32.74,33.09,1094935.0,31.6346,31.7685,31.3284,31.6633,1094935.0
2019-01-04 11:00:00,33.09,33.41,32.84,32.95,1369781.0,31.6633,31.9695,31.4241,31.5293,1369781.0
2019-01-04 11:30:00,32.93,33.29,32.81,33.16,515272.0,31.5102,31.8546,31.3953,31.7303,515272.0
2019-01-04 12:00:00,33.15,33.5,32.94,33.42,964406.0,31.7207,32.0556,31.5197,31.979,964406.0
2019-01-04 12:30:00,33.42,33.72,33.31,33.64,561767.0,31.979,32.2661,31.8738,32.1896,561767.0
2019-01-04 13:00:00,33.64,33.86,33.62,33.67,868525.0,32.1896,32.4001,32.1704,32.2183,868525.0
2019-01-04 13:30:00,33.7,33.82,33.36,33.53,890635.0,32.247,32.3618,31.9216,32.0843,890635.0
2019-01-04 14:00:00,33.53,33.64,33.27,33.6,714185.0,32.0843,32.1896,31.8355,32.1513,714185.0
2019-01-04 14:30:00,33.59,33.75,33.29,33.33,822014.0,32.1417,32.2948,31.8546,31.8929,822014.0
2019-01-04 15:00:00,33.32,33.67,33.25,33.37,542551.0,31.8834,32.2183,31.8164,31.9312,542551.0
2019-01-04 15:30:00,33.36,33.7,33.31,33.62,1255205.0,31.9216,32.247,31.8738,32.1704,1255205.0
2019-01-07 09:30:00,33.72,33.81,33.32,33.7,768777.0,32.2661,32.3522,31.8834,32.247,768777.0
2019-01-07 10:00:00,33.63,33.93,33.51,33.81,598434.0,32.18,32.4671,32.0652,32.3522,598434.0
2019-01-07 10:30:00,33.84,34.33,33.83,34.22,640623.0,32.3809,32.8498,32.3714,32.7446,640623.0
2019-01-07 11:00:00,34.2,34.38,34.17,34.25,1381854.0,32.7254,32.8977,32.6967,32.7733,1381854.0
2019-01-07 11:30:00,34.28,34.81,34.18,34.81,657268.0,32.802,33.3091,32.7063,33.3091,657268.0
2019-01-07 12:00:00,34.78,34.83,34.55,34.75,503696.0,33.2804,33.3283,33.0603,33.2517,503696.0
2019-01-07 12:30:00,34.75,34.93,34.69,34.82,300741.0,33.2517,33.4239,33.1943,33.3187,300741.0
2019-01-07 13:00:00,34.85,35.02,34.83,34.92,289945.0,33.3474,33.5101,33.3283,33.4144,289945.0
2019-01-07 13:30:00,34.92,34.99,34.55,34.57,401585.0,33.4144,33.4814,33.0603,33.0795,401585.0
2019-01-07 14:00:00,34.57,34.71,34.45,34.54,382375.0,33.0795,33.2134,32.9646,33.0508,382375.0
2019-01-07 14:30:00,34.52,34.58,34.22,34.28,403062.0,33.0316,33.089,32.7446,32.802,403062.0
2019-01-07 15:00:00,34.28,34.71,34.27,34.62,389101.0,32.802,33.2134,32.7924,33.1273,389101.0
2019-01-07 15:30:00,34.65,34.65,34.27,34.33,657592.0,33.156,33.156,32.7924,32.8498,657592.0
2019-01-08 09:30:00,35.39,35.58,35.04,35.15,1430812.0,33.8641,34.0459,33.5292,33.6345,1430812.0
2019-01-08 10:00:00,35.14,35.34,34.64,34.8,667385.0,33.6249,33.8163,33.1464,33.2995,667385.0
2019-01-08 10:30:00,34.81,34.9,34.24,34.43,901022.0,33.3091,33.3952,32.7637,32.9455,901022.0
2019-01-08 11:00:00,34.44,34.78,34.42,34.56,406961.0,32.9551,33.2804,32.9359,33.0699,406961.0
2019-01-08 11:30:00,34.55,34.79,34.36,34.77,412035.0,33.0603,33.29,32.8785,33.2708,412035.0
2019-01-08 12:00:00,34.76,35.08,34.69,34.97,295292.0,33.2613,33.5675,33.1943,33.4622,295292.0
2019-01-08 12:30:00,34.98,35.04,34.52,34.71,386941.0,33.4718,33.5292,33.0316,33.2134,386941.0
2019-01-08 13:00:00,34.71,34.98,34.6,34.94,180211.0,33.2134,33.4718,33.1082,33.4335,180211.0
2019-01-08 13:30:00,34.93,35.24,34.8,35.13,290448.0,33.4239,33.7206,33.2995,33.6153,290448.0
2019-01-08 14:00:00,35.12,35.25,35.02,35.09,562471.0,33.6057,33.7301,33.5101,33.577,562471.0
2019-01-08 14:30:00,35.09,35.28,35.05,35.16,232127.0,33.577,33.7588,33.5388,33.644,232127.0
2019-01-08 15:00:00,35.12,35.32,34.96,35.32,405774.0,33.6057,33.7971,33.4526,33.7971,405774.0
2019-01-08 15:30:00,35.32,35.42,35.21,35.33,657307.0,33.7971,33.8928,33.6919,33.8067,657307.0
2019-01-09 09:30:00,35.68,35.94,35.48,35.89,964315.0,34.1416,34.3904,33.9502,34.3425,964315.0
2019-01-09 10:00:00,35.89,35.97,35.63,35.82,694109.0,34.3425,34.4191,34.0938,34.2756,694109.0
2019-01-09 10:30:00,35.76,35.77,35.14,35.45,978478.0,34.2182,34.2277,33.6249,33.9215,978478.0
2019-01-09 11:00:00,35.45,35.89,35.4,35.82,437722.0,33.9215,34.3425,33.8737,34.2756,437722.0
2019-01-09 11:30:00,35.83,36.09,35.68,35.94,524080.0,34.2851,34.5339,34.1416,34.3904,524080.0
2019-01-09 12:00:00,35.96,36.01,35.84,35.95,252305.0,34.4095,34.4574,34.2947,34.4,252305.0
2019-01-09 12:30:00,35.99,36.19,35.92,36.17,253612.0,34.4382,34.6296,34.3713,34.6105,253612.0
2019-01-09 13:00:00,36.17,36.18,35.97,36.08,221270.0,34.6105,34.62,34.4191,34.5244,221270.0
2019-01-09 13:30:00,36.09,36.11,35.82,35.94,263699.0,34.5339,34.5531,34.2756,34.3904,263699.0
2019-01-09 14:00:00,35.92,36.24,35.57,35.71,826429.0,34.3713,34.6775,34.0363,34.1703,826429.0
2019-01-09 14:30:00,35.72,36.09,35.61,35.94,343950.0,34.1799,34.5339,34.0746,34.3904,343950.0
2019-01-09 15:00:00,35.96,36.12,35.88,36.01,267056.0,34.4095,34.5626,34.333,34.4574,267056.0
2019-01-09 15:30:00,36.01,36.06,35.58,35.81,900708.0,34.4574,34.5052,34.0459,34.266,900708.0
2019-01-10 09:30:00,35.15,35.23,34.82,34.98,671397.0,33.6345,33.711,33.3187,33.4718,671397.0
2019-01-10 10:00:00,34.96,35.51,34.91,35.48,537074.0,33.4526,33.9789,33.4048,33.9502,537074.0
2019-01-10 10:30:00,35.49,35.69,35.41,35.68,319408.0,33.9598,34.1512,33.8832,34.1416,319408.0
2019-01-10 11:00:00,35.65,35.88,35.6,35.68,461644.0,34.1129,34.333,34.0651,34.1416,461644.0
2019-01-10 11:30:00,35.68,35.99,35.68,35.91,307800.0,34.1416,34.4382,34.1416,34.3617,307800.0
2019-01-10 12:00:00,35.9,36.03,35.72,35.89,184529.0,34.3521,34.4765,34.1799,34.3425,184529.0
2019-01-10 12:30:00,35.9,36.15,35.76,36.0,298367.0,34.3521,34.5913,34.2182,34.4478,298367.0
2019-01-10 13:00:00,35.98,35.98,35.39,35.64,471252.0,34.4287,34.4287,33.8641,34.1033,471252.0
2019-01-10 13:30:00,35.64,35.66,35.31,35.63,344881.0,34.1033,34.1225,33.7876,34.0938,344881.0
2019-01-10 14:00:00,35.62,36.2,35.62,36.02,575821.0,34.0842,34.6392,34.0842,34.4669,575821.0
2019-01-10 14:30:00,36.02,36.11,35.79,35.97,267210.0,34.4669,34.5531,34.2469,34.4191,267210.0
2019-01-10 15:00:00,35.96,36.14,35.9,36.12,292970.0,34.4095,34.5818,34.3521,34.5626,292970.0
2019-01-10 15:30:00,36.11,36.33,36.03,36.25,917882.0,34.5531,34.7636,34.4765,34.687,917882.0
2019-01-11 09:30:00,35.7,35.77,35.43,35.67,703212.0,34.1607,34.2277,33.9024,34.132,703212.0
2019-01-11 10:00:00,35.65,35.88,35.51,35.52,466725.0,34.1129,34.333,33.9789,33.9885,466725.0
2019-01-11 10:30:00,35.51,35.91,35.45,35.9,711299.0,33.9789,34.3617,33.9215,34.3521,711299.0
2019-01-11 11:00:00,35.92,35.95,35.67,35.84,222150.0,34.3713,34.4,34.132,34.2947,222150.0
2019-01-11 11:30:00,35.84,36.05,35.81,36.02,438204.0,34.2947,34.4956,34.266,34.4669,438204.0
2019-01-11 12:00:00,36.01,36.1,35.94,36.04,418387.0,34.4574,34.5435,34.3904,34.4861,418387.0
2019-01-11 12:30:00,36.03,36.22,36.03,36.16,502463.0,34.4765,34.6583,34.4765,34.6009,502463.0
2019-01-11 13:00:00,36.16,36.17,35.8,35.9,320651.0,34.6009,34.6105,34.2564,34.3521,320651.0
2019-01-11 13:30:00,35.89,36.05,35.87,35.98,277202.0,34.3425,34.4956,34.3234,34.4287,277202.0
2019-01-11 14:00:00,35.98,36.11,35.89,36.07,148945.0,34.4287,34.5531,34.3425,34.5148,148945.0
2019-01-11 14:30:00,36.09,36.11,35.93,35.97,154111.0,34.5339,34.5531,34.3808,34.4191,154111.0
2019-01-11 15:00:00,35.95,36.11,35.92,35.96,189556.0,34.4,34.5531,34.3713,34.4095,189556.0
2019-01-11 15:30:00,35.95,36.24,35.95,36.23,626626.0,34.4,34.6775,34.4,34.6679,626626.0
2019-01-14 09:30:00,35.37,35.64,35.17,35.5,854622.0,33.845,34.1033,33.6536,33.9694,854622.0
2019-01-14 10:00:00,35.51,35.8,35.45,35.63,573355.0,33.9789,34.2564,33.9215,34.0938,573355.0
2019-01-14 10:30:00,35.64,35.88,35.6,35.78,417930.0,34.1033,34.333,34.0651,34.2373,417930.0
2019-01-14 11:00:00,35.78,35.85,35.51,35.6,199585.0,34.2373,34.3043,33.9789,34.0651,199585.0
2019-01-14 11:30:00,35.6,35.82,35.55,35.67,227845.0,34.0651,34.2756,34.0172,34.132,227845.0
2019-01-14 12:00:00,35.67,35.9,35.62,35.83,176141.0,34.132,34.3521,34.0842,34.2851,176141.0
2019-01-14 12:30:00,35.84,35.87,35.76,35.78,124103.0,34.2947,34.3234,34.2182,34.2373,124103.0
2019-01-14 13:00:00,35.78,35.93,35.71,35.86,121197.0,34.2373,34.3808,34.1703,34.3138,121197.0
2019-01-14 13:30:00,35.87,35.97,35.82,35.83,131495.0,34.3234,34.4191,34.2756,34.2851,131495.0
2019-01-14 14:00:00,35.84,35.89,35.63,35.68,178736.0,34.2947,34.3425,34.0938,34.1416,178736.0
2019-01-14 14:30:00,35.69,35.94,35.68,35.91,143990.0,34.1512,34.3904,34.1416,34.3617,143990.0
2019-01-14 15:00:00,35.91,35.94,35.79,35.79,159250.0,34.3617,34.3904,34.2469,34.2469,159250.0
2019-01-14 15:30:00,35.81,35.87,35.54,35.6,436176.0,34.266,34.3234,34.0076,34.0651,436176.0
2019-01-15 09:30:00,35.77,36.41,35.77,36.3,764236.0,34.2277,34.8401,34.2277,34.7349,764236.0
2019-01-15 10:00:00,36.32,36.67,36.09,36.19,745843.0,34.754,35.0889,34.5339,34.6296,745843.0
2019-01-15 10:30:00,36.25,36.5,36.12,36.47,390037.0,34.687,34.9262,34.5626,34.8975,390037.0
2019-01-15 11:00:00,36.48,36.59,36.28,36.39,359401.0,34.9071,35.0124,34.7157,34.821,359401.0
2019-01-15 11:30:00,36.41,36.76,36.33,36.72,412933.0,34.8401,35.175,34.7636,35.1368,412933.0
2019-01-15 12:00:00,36.75,36.95,36.71,36.83,435720.0,35.1655,35.3568,35.1272,35.242,435720.0
2019-01-15 12:30:00,36.82,36.83,36.61,36.67,218107.0,35.2324,35.242,35.0315,35.0889,218107.0
2019-01-15 13:00:00,36.69,36.73,36.59,36.69,262485.0,35.1081,35.1463,35.0124,35.1081,262485.0
2019-01-15 13:30:00,36.69,36.77,36.64,36.71,328585.0,35.1081,35.1846,35.0602,35.1272,328585.0
2019-01-15 14:00:00,36.69,36.84,36.26,36.29,332054.0,35.1081,35.2516,34.6966,34.7253,332054.0
2019-01-15 14:30:00,36.25,36.53,36.13,36.52,518250.0,34.687,34.955,34.5722,34.9454,518250.0
2019-01-15 15:00:00,36.5,36.73,36.49,36.64,611919.0,34.9262,35.1463,34.9167,35.0602,611919.0
2019-01-15 15:30:00,36.64,36.89,36.58,36.8,454979.0,35.0602,35.2994,35.0028,35.2133,454979.0
2019-01-16 09:30:00,37.01,37.38,36.94,37.26,604626.0,35.4143,35.7683,35.3473,35.6535,604626.0
2019-01-16 10:00:00,37.26,37.39,37.22,37.25,435814.0,35.6535,35.7779,35.6152,35.6439,435814.0
2019-01-16 10:30:00,37.24,37.28,36.9,37.15,570166.0,35.6343,35.6726,35.309,35.5482,570166.0
2019-01-16 11:00:00,37.16,37.3,36.93,37.27,592813.0,35.5578,35.6918,35.3377,35.663,592813.0
2019-01-16 11:30:00,37.26,37.34,36.99,37.09,333153.0,35.6535,35.73,35.3951,35.4908,333153.0
2019-01-16 12:00:00,37.09,37.21,36.97,37.18,223768.0,35.4908,35.6056,35.376,35.5769,223768.0
2019-01-16 12:30:00,37.19,37.28,37.05,37.22,119224.0,35.5865,35.6726,35.4525,35.6152,119224.0
2019-01-16 13:00:00,37.22,37.23,37.11,37.2,132890.0,35.6152,35.6248,35.5099,35.5961,132890.0
2019-01-16 13:30:00,37.2,37.29,37.17,37.26,191839.0,35.5961,35.6822,35.5674,35.6535,191839.0
2019-01-16 14:00:00,37.27,37.39,37.26,37.36,215868.0,35.663,35.7779,35.6535,35.7492,215868.0
2019-01-16 14:30:00,37.38,37.48,37.24,37.27,339444.0,35.7683,35.864,35.6343,35.663,339444.0
2019-01-16 15:00:00,37.27,37.42,37.26,37.38,334252.0,35.663,35.8066,35.6535,35.7683,334252.0
2019-01-16 15:30:00,37.38,37.39,36.99,37.03,1135211.0,35.7683,35.7779,35.3951,35.4334,1135211.0
2019-01-17 09:30:00,36.64,37.14,36.63,37.08,566333.0,35.0602,35.5387,35.0506,35.4812,566333.0
2019-01-17 10:00:00,37.09,37.18,36.87,37.1,367220.0,35.4908,35.5769,35.2803,35.5004,367220.0
2019-01-17 10:30:00,37.11,37.15,36.97,37.11,169304.0,35.5099,35.5482,35.376,35.5099,169304.0
2019-01-17 11:00:00,37.11,37.3,37.11,37.28,232508.0,35.5099,35.6918,35.5099,35.6726,232508.0
2019-01-17 11:30:00,37.26,37.35,37.21,37.27,222104.0,35.6535,35.7396,35.6056,35.663,222104.0
2019-01-17 12:00:00,37.28,37.35,37.23,37.31,141130.0,35.6726,35.7396,35.6248,35.7013,141130.0
2019-01-17 12:30:00,37.32,37.36,37.14,37.18,156030.0,35.7109,35.7492,35.5387,35.5769,156030.0
2019-01-17 13:00:00,37.19,37.47,37.17,37.43,220429.0,35.5865,35.8544,35.5674,35.8161,220429.0
2019-01-17 13:30:00,37.43,37.46,37.31,37.43,143024.0,35.8161,35.8449,35.7013,35.8161,143024.0
2019-01-17 14:00:00,37.43,37.45,37.29,37.33,193874.0,35.8161,35.8353,35.6822,35.7205,193874.0
2019-01-17 14:30:00,37.33,38.31,37.28,37.74,1192075.0,35.7205,36.6582,35.6726,36.1128,1192075.0
2019-01-17 15:00:00,37.75,37.8,37.46,37.77,628848.0,36.1223,36.1702,35.8449,36.1415,628848.0
2019-01-17 15:30:00,37.79,37.93,37.65,37.91,782903.0,36.1606,36.2946,36.0267,36.2755,782903.0
2019-01-18 09:30:00,38.78,38.82,38.41,38.53,1160474.0,37.1079,37.1462,36.7539,36.8687,1160474.0
2019-01-18 10:00:00,38.53,38.97,38.37,38.66,719248.0,36.8687,37.2897,36.7156,36.9931,719248.0
2019-01-18 10:30:00,38.67,39.08,38.64,39.04,617807.0,37.0027,37.395,36.974,37.3567,617807.0
2019-01-18 11:00:00,39.03,39.32,38.99,39.29,408564.0,37.3472,37.6247,37.3089,37.596,408564.0
2019-01-18 11:30:00,39.28,39.4,39.19,39.4,369559.0,37.5864,37.7012,37.5003,37.7012,369559.0
2019-01-18 12:00:00,39.4,39.6,39.27,39.53,571693.0,37.7012,37.8926,37.5768,37.8256,571693.0
2019-01-18 12:30:00,39.51,39.61,39.37,39.5,415185.0,37.8065,37.9022,37.6725,37.7969,415185.0
2019-01-18 13:00:00,39.51,39.56,39.24,39.29,367143.0,37.8065,37.8543,37.5481,37.596,367143.0
2019-01-18 13:30:00,39.31,39.39,39.17,39.38,303071.0,37.6151,37.6916,37.4811,37.6821,303071.0
2019-01-18 14:00:00,39.39,39.4,39.12,39.18,382717.0,37.6916,37.7012,37.4333,37.4907,382717.0
2019-01-18 14:30:00,39.16,39.26,39.0,39.19,312461.0,37.4716,37.5672,37.3185,37.5003,312461.0
2019-01-18 15:00:00,39.18,39.27,39.08,39.19,241895.0,37.4907,37.5768,37.395,37.5003,241895.0
2019-01-18 15:30:00,39.19,39.41,39.06,39.36,641542.0,37.5003,37.7108,37.3759,37.6629,641542.0
2019-01-22 09:30:00,38.64,38.73,38.29,38.45,1039612.0,36.974,37.0601,36.6391,36.7922,1039612.0
2019-01-22 10:00:00,38.46,38.46,38.08,38.32,544303.0,36.8017,36.8017,36.4381,36.6678,544303.0
2019-01-22 10:30:00,38.33,38.46,38.18,38.21,588635.0,36.6773,36.8017,36.5338,36.5625,588635.0
2019-01-22 11:00:00,38.19,38.36,38.11,38.28,268925.0,36.5434,36.706,36.4668,36.6295,268925.0
2019-01-22 11:30:00,38.28,38.35,37.76,37.79,727802.0,36.6295,36.6965,36.1319,36.1606,727802.0
2019-01-22 12:00:00,37.78,37.96,37.7,37.8,410769.0,36.1511,36.3233,36.0745,36.1702,410769.0
2019-01-22 12:30:00,37.78,37.93,37.73,37.83,230048.0,36.1511,36.2946,36.1032,36.1989,230048.0
2019-01-22 13:00:00,37.8,37.8,37.27,37.5,594982.0,36.1702,36.1702,35.663,35.8831,594982.0
2019-01-22 13:30:00,37.48,37.69,37.44,37.63,246358.0,35.864,36.0649,35.8257,36.0075,246358.0
2019-01-22 14:00:00,37.62,37.64,37.32,37.33,270974.0,35.998,36.0171,35.7109,35.7205,270974.0
2019-01-22 14:30:00,37.33,37.4,37.06,37.26,549016.0,35.7205,35.7874,35.4621,35.6535,549016.0
2019-01-22 15:00:00,37.26,37.43,37.0,37.39,485216.0,35.6535,35.8161,35.4047,35.7779,485216.0
2019-01-22 15:30:00,37.39,37.8,37.04,37.79,1099158.0,35.7779,36.1702,35.443,36.1606,1099158.0
2019-01-23 09:30:00,38.3,38.55,38.23,38.47,833003.0,36.6486,36.8879,36.5817,36.8113,833003.0
2019-01-23 10:00:00,38.48,38.6,38.03,38.07,448035.0,36.8209,36.9357,36.3903,36.4286,448035.0
2019-01-23 10:30:00,38.07,38.13,37.69,37.78,520281.0,36.4286,36.486,36.0649,36.1511,520281.0
2019-01-23 11:00:00,37.78,37.94,37.41,37.58,613327.0,36.1511,36.3042,35.797,35.9597,613327.0
2019-01-23 11:30:00,37.58,37.65,36.97,37.06,459905.0,35.9597,36.0267,35.376,35.4621,459905.0
2019-01-23 12:00:00,37.09,37.24,36.83,37.19,910801.0,35.4908,35.6343,35.242,35.5865,910801.0
2019-01-23 12:30:00,37.15,37.5,37.14,37.47,861979.0,35.5482,35.8831,35.5387,35.8544,861979.0
2019-01-23 13:00:00,37.47,37.59,37.2,37.43,402855.0,35.8544,35.9692,35.5961,35.8161,402855.0
2019-01-23 13:30:00,37.44,37.66,37.44,37.59,324176.0,35.8257,36.0362,35.8257,35.9692,324176.0
2019-01-23 14:00:00,37.62,37.82,37.52,37.74,273686.0,35.998,36.1893,35.9023,36.1128,273686.0
2019-01-23 14:30:00,37.73,37.74,37.37,37.55,250331.0,36.1032,36.1128,35.7587,35.931,250331.0
2019-01-23 15:00:00,37.52,37.98,37.52,37.93,319912.0,35.9023,36.3424,35.9023,36.2946,319912.0
2019-01-23 15:30:00,37.94,37.98,37.75,37.94,924971.0,36.3042,36.3424,36.1223,36.3042,924971.0
2019-01-24 09:30:00,37.93,38.05,37.6,37.8,511475.0,36.2946,36.4094,35.9788,36.1702,511475.0
2019-01-24 10:00:00,37.79,38.34,37.68,38.29,666068.0,36.1606,36.6869,36.0554,36.6391,666068.0
2019-01-24 10:30:00,38.3,38.32,37.89,38.02,537106.0,36.6486,36.6678,36.2563,36.3807,537106.0
2019-01-24 11:00:00,38.01,38.1,37.72,37.89,339773.0,36.3711,36.4573,36.0936,36.2563,339773.0
2019-01-24 11:30:00,37.88,38.25,37.78,38.19,334019.0,36.2467,36.6008,36.1511,36.5434,334019.0
2019-01-24 12:00:00,38.17,38.19,37.94,37.95,160052.0,36.5242,36.5434,36.3042,36.3137,160052.0
2019-01-24 12:30:00,37.95,38.01,37.68,37.76,369757.0,36.3137,36.3711,36.0554,36.1319,369757.0
2019-01-24 13:00:00,37.76,37.8,37.43,37.56,565514.0,36.1319,36.1702,35.8161,35.9405,565514.0
2019-01-24 13:30:00,37.55,37.76,37.5,37.73,722366.0,35.931,36.1319,35.8831,36.1032,722366.0
2019-01-24 14:00:00,37.73,37.84,37.6,37.8,307816.0,36.1032,36.2085,35.9788,36.1702,307816.0
2019-01-24 14:30:00,37.77,37.95,37.71,37.9,278078.0,36.1415,36.3137,36.0841,36.2659,278078.0
2019-01-24 15:00:00,37.89,38.12,37.85,38.02,237603.0,36.2563,36.4764,36.218,36.3807,237603.0
2019-01-24 15:30:00,38.03,38.13,37.91,38.07,753500.0,36.3903,36.486,36.2755,36.4286,753500.0
2019-01-25 09:30:00,38.91,39.02,38.72,38.98,1197050.0,37.2323,37.3376,37.0505,37.2993,1197050.0
2019-01-25 10:00:00,38.98,39.22,38.97,39.16,436426.0,37.2993,37.529,37.2897,37.4716,436426.0
2019-01-25 10:30:00,39.17,39.37,38.99,39.27,570330.0,37.4811,37.6725,37.3089,37.5768,570330.0
2019-01-25 11:00:00,39.27,39.31,39.02,39.08,398340.0,37.5768,37.6151,37.3376,37.395,398340.0
2019-01-25 11:30:00,39.09,39.26,39.08,39.22,316212.0,37.4046,37.5672,37.395,37.529,316212.0
2019-01-25 12:00:00,39.23,39.41,39.12,39.36,261299.0,37.5385,37.7108,37.4333,37.6629,261299.0
2019-01-25 12:30:00,39.35,39.38,38.89,39.1,444920.0,37.6534,37.6821,37.2132,37.4141,444920.0
2019-01-25 13:00:00,39.1,39.22,39.0,39.19,222857.0,37.4141,37.529,37.3185,37.5003,222857.0
2019-01-25 13:30:00,39.17,39.23,39.07,39.19,240159.0,37.4811,37.5385,37.3854,37.5003,240159.0
2019-01-25 14:00:00,39.2,39.26,38.89,38.97,525460.0,37.5098,37.5672,37.2132,37.2897,525460.0
2019-01-25 14:30:00,38.95,39.18,38.92,39.1,495771.0,37.2706,37.4907,37.2419,37.4141,495771.0
2019-01-25 15:00:00,39.11,39.15,38.93,38.96,189327.0,37.4237,37.462,37.2515,37.2802,189327.0
2019-01-25 15:30:00,38.97,39.08,38.79,39.02,791842.0,37.2897,37.395,37.1175,37.3376,791842.0
2019-01-28 09:30:00,37.97,37.97,37.49,37.67,905475.0,36.3329,36.3329,35.8736,36.0458,905475.0
2019-01-28 10:00:00,37.63,37.92,37.45,37.89,441814.0,36.0075,36.285,35.8353,36.2563,441814.0
2019-01-28 10:30:00,37.87,38.0,37.65,37.65,552014.0,36.2372,36.3616,36.0267,36.0267,552014.0
2019-01-28 11:00:00,37.63,37.86,37.5,37.78,472429.0,36.0075,36.2276,35.8831,36.1511,472429.0
2019-01-28 11:30:00,37.79,37.87,37.34,37.35,565217.0,36.1606,36.2372,35.73,35.7396,565217.0
2019-01-28 12:00:00,37.35,37.68,37.26,37.64,256407.0,35.7396,36.0554,35.6535,36.0171,256407.0
2019-01-28 12:30:00,37.64,37.72,37.53,37.57,155183.0,36.0171,36.0936,35.9118,35.9501,155183.0
2019-01-28 13:00:00,37.54,37.87,37.48,37.75,200613.0,35.9214,36.2372,35.864,36.1223,200613.0
2019-01-28 13:30:00,37.75,38.0,37.75,37.89,248133.0,36.1223,36.3616,36.1223,36.2563,248133.0
2019-01-28 14:00:00,37.91,37.96,37.71,37.77,202777.0,36.2755,36.3233,36.0841,36.1415,202777.0
2019-01-28 14:30:00,37.77,38.11,37.77,38.02,230154.0,36.1415,36.4668,36.1415,36.3807,230154.0
2019-01-28 15:00:00,38.05,38.14,37.88,38.02,283411.0,36.4094,36.4955,36.2467,36.3807,283411.0
2019-01-28 15:30:00,38.03,38.13,37.83,38.12,751901.0,36.3903,36.486,36.1989,36.4764,751901.0
2019-01-29 09:30:00,38.18,38.41,38.03,38.28,399215.0,36.5338,36.7539,36.3903,36.6295,399215.0
2019-01-29 10:00:00,38.31,38.44,37.95,38.27,531570.0,36.6582,36.7826,36.3137,36.6199,531570.0
2019-01-29 10:30:00,38.3,38.33,37.56,37.67,488128.0,36.6486,36.6773,35.9405,36.0458,488128.0
2019-01-29 11:00:00,37.66,37.85,37.6,37.78,227793.0,36.0362,36.218,35.9788,36.1511,227793.0
2019-01-29 11:30:00,37.8,37.99,37.8,37.95,243188.0,36.1702,36.352,36.1702,36.3137,243188.0
2019-01-29 12:00:00,37.95,38.2,37.88,38.06,243853.0,36.3137,36.5529,36.2467,36.419,243853.0
2019-01-29 12:30:00,38.06,38.11,37.94,38.0,269822.0,36.419,36.4668,36.3042,36.3616,269822.0
2019-01-29 13:00:00,37.99,38.07,37.91,38.05,111401.0,36.352,36.4286,36.2755,36.4094,111401.0
2019-01-29 13:30:00,38.07,38.19,37.99,38.14,164130.0,36.4286,36.5434,36.352,36.4955,164130.0
2019-01-29 14:00:00,38.14,38.14,37.91,37.95,171361.0,36.4955,36.4955,36.2755,36.3137,171361.0
2019-01-29 14:30:00,37.94,38.01,37.76,37.77,208488.0,36.3042,36.3711,36.1319,36.1415,208488.0
2019-01-29 15:00:00,37.79,37.97,37.73,37.95,393536.0,36.1606,36.3329,36.1032,36.3137,393536.0
2019-01-29 15:30:00,37.95,38.03,37.8,37.95,677624.0,36.3137,36.3903,36.1702,36.3137,677624.0
2019-01-30 09:30:00,38.67,38.75,38.42,38.45,1146632.0,37.0027,37.0792,36.7635,36.7922,1146632.0
2019-01-30 10:00:00,38.45,38.54,38.32,38.53,349425.0,36.7922,36.8783,36.6678,36.8687,349425.0
2019-01-30 10:30:00,38.55,38.67,38.46,38.59,231287.0,36.8879,37.0027,36.8017,36.9261,231287.0
2019-01-30 11:00:00,38.6,38.89,38.6,38.82,404060.0,36.9357,37.2132,36.9357,37.1462,404060.0
2019-01-30 11:30:00,38.82,38.99,38.75,38.99,183855.0,37.1462,37.3089,37.0792,37.3089,183855.0
2019-01-30 12:00:00,39.0,39.2,38.97,39.09,228058.0,37.3185,37.5098,37.2897,37.4046,228058.0
2019-01-30 12:30:00,39.09,39.11,38.93,38.96,359520.0,37.4046,37.4237,37.2515,37.2802,359520.0
2019-01-30 13:00:00,38.97,39.04,38.87,38.89,185764.0,37.2897,37.3567,37.1941,37.2132,185764.0
2019-01-30 13:30:00,38.9,38.93,38.77,38.84,246039.0,37.2228,37.2515,37.0984,37.1654,246039.0
2019-01-30 14:00:00,38.8,39.93,38.74,39.7,1481964.0,37.1271,38.2084,37.0697,37.9883,1481964.0
2019-01-30 14:30:00,39.71,40.15,39.56,40.14,867876.0,37.9978,38.4189,37.8543,38.4093,867876.0
2019-01-30 15:00:00,40.13,40.13,39.63,39.69,578152.0,38.3997,38.3997,37.9213,37.9787,578152.0
2019-01-30 15:30:00,39.68,39.75,39.5,39.74,672311.0,37.9691,38.0361,37.7969,38.0265,672311.0
2019-01-31 09:30:00,39.72,39.95,39.6,39.92,1220948.0,38.0074,38.2275,37.8926,38.1988,1220948.0
2019-01-31 10:00:00,39.92,40.45,39.89,40.42,781501.0,38.1988,38.7059,38.1701,38.6772,781501.0
2019-01-31 10:30:00,40.41,40.6,40.29,40.39,640046.0,38.6677,38.8495,38.5528,38.6485,640046.0
2019-01-31 11:00:00,40.39,40.6,40.36,40.59,423760.0,38.6485,38.8495,38.6198,38.8399,423760.0
2019-01-31 11:30:00,40.56,41.01,40.52,40.97,567687.0,38.8112,39.2418,38.7729,39.2035,567687.0
2019-01-31 12:00:00,40.96,41.0,40.71,40.72,388788.0,39.1939,39.2322,38.9547,38.9643,388788.0
2019-01-31 12:30:00,40.73,40.86,40.51,40.62,538629.0,38.9739,39.0983,38.7633,38.8686,538629.0
2019-01-31 13:00:00,40.6,40.73,40.52,40.56,282140.0,38.8495,38.9739,38.7729,38.8112,282140.0
2019-01-31 13:30:00,40.55,40.7,40.46,40.7,448611.0,38.8016,38.9452,38.7155,38.9452,448611.0
2019-01-31 14:00:00,40.69,40.78,40.54,40.61,292998.0,38.9356,39.0217,38.7921,38.859,292998.0
2019-01-31 14:30:00,40.61,40.74,40.51,40.68,287023.0,38.859,38.9834,38.7633,38.926,287023.0
2019-01-31 15:00:00,40.68,40.68,40.35,40.53,644471.0,38.926,38.926,38.6102,38.7825,644471.0
2019-01-31 15:30:00,40.54,40.96,40.48,40.78,1202293.0,38.7921,39.1939,38.7346,39.0217,1202293.0
2019-02-01 09:30:00,40.87,41.03,40.59,40.59,781416.0,39.1078,39.2609,38.8399,38.8399,781416.0
2019-02-01 10:00:00,40.61,41.35,40.59,41.26,732153.0,38.859,39.5671,38.8399,39.481,732153.0
2019-02-01 10:30:00,41.26,41.32,40.9,40.9,448663.0,39.481,39.5384,39.1365,39.1365,448663.0
2019-02-01 11:00:00,40.87,41.14,40.73,41.07,482099.0,39.1078,39.3662,38.9739,39.2992,482099.0
2019-02-01 11:30:00,41.07,41.28,41.02,41.26,178996.0,39.2992,39.5001,39.2514,39.481,178996.0
2019-02-01 12:00:00,41.26,41.26,40.85,40.94,273719.0,39.481,39.481,39.0887,39.1748,273719.0
2019-02-01 12:30:00,40.95,41.01,40.82,40.96,211518.0,39.1844,39.2418,39.06,39.1939,211518.0
2019-02-01 13:00:00,40.94,41.03,40.79,40.9,179107.0,39.1748,39.2609,39.0313,39.1365,179107.0
2019-02-01 13:30:00,40.91,40.97,40.73,40.87,190081.0,39.1461,39.2035,38.9739,39.1078,190081.0
2019-02-01 14:00:00,40.88,40.88,40.56,40.64,316548.0,39.1174,39.1174,38.8112,38.8877,316548.0
2019-02-01 14:30:00,40.64,40.75,40.49,40.56,249706.0,38.8877,38.993,38.7442,38.8112,249706.0
2019-02-01 15:00:00,40.55,40.66,40.44,40.65,279051.0,38.8016,38.9069,38.6964,38.8973,279051.0
2019-02-01 15:30:00,40.65,40.9,40.65,40.83,648634.0,38.8973,39.1365,38.8973,39.0696,648634.0
2019-02-04 09:30:00,40.88,40.94,40.65,40.81,465327.0,39.1174,39.1748,38.8973,39.0504,465327.0
2019-02-04 10:00:00,40.82,40.85,40.52,40.67,519911.0,39.06,39.0887,38.7729,38.9164,519911.0
2019-02-04 10:30:00,40.65,40.92,40.64,40.89,327512.0,38.8973,39.1557,38.8877,39.127,327512.0
2019-02-04 11:00:00,40.91,41.08,40.9,41.08,368963.0,39.1461,39.3088,39.1365,39.3088,368963.0
2019-02-04 11:30:00,41.09,41.23,41.04,41.21,289046.0,39.3183,39.4523,39.2705,39.4332,289046.0
2019-02-04 12:00:00,41.22,41.27,41.18,41.2,233662.0,39.4427,39.4906,39.4045,39.4236,233662.0
2019-02-04 12:30:00,41.18,41.26,41.15,41.22,174624.0,39.4045,39.481,39.3758,39.4427,174624.0
2019-02-04 13:00:00,41.23,41.32,41.22,41.25,95190.0,39.4523,39.5384,39.4427,39.4714,95190.0
2019-02-04 13:30:00,41.25,41.45,41.23,41.44,141765.0,39.4714,39.6628,39.4523,39.6532,141765.0
2019-02-04 14:00:00,41.45,41.51,41.43,41.45,282264.0,39.6628,39.7202,39.6437,39.6628,282264.0
2019-02-04 14:30:00,41.44,41.47,41.36,41.44,143343.0,39.6532,39.682,39.5767,39.6532,143343.0
2019-02-04 15:00:00,41.44,41.48,41.36,41.43,287659.0,39.6532,39.6915,39.5767,39.6437,287659.0
2019-02-04 15:30:00,41.42,41.71,41.35,41.71,449259.0,39.6341,39.9116,39.5671,39.9116,449259.0
2019-02-05 09:30:00,41.93,42.12,41.88,42.1,824672.0,40.1221,40.3039,40.0743,40.2848,824672.0
2019-02-05 10:00:00,42.06,42.17,41.95,42.11,567666.0,40.2465,40.3518,40.1413,40.2944,567666.0
2019-02-05 10:30:00,42.12,42.29,42.1,42.28,337638.0,40.3039,40.4666,40.2848,40.457,337638.0
2019-02-05 11:00:00,42.3,42.33,41.99,42.03,308404.0,40.4762,40.5049,40.1795,40.2178,308404.0
2019-02-05 11:30:00,42.03,42.19,42.0,42.14,272609.0,40.2178,40.3709,40.1891,40.3231,272609.0
2019-02-05 12:00:00,42.15,42.17,41.86,41.94,371544.0,40.3326,40.3518,40.0551,40.1317,371544.0
2019-02-05 12:30:00,41.94,41.98,41.69,41.74,269910.0,40.1317,40.17,39.8925,39.9403,269910.0
2019-02-05 13:00:00,41.75,41.88,41.65,41.86,415064.0,39.9499,40.0743,39.8542,40.0551,415064.0
2019-02-05 13:30:00,41.87,41.92,41.79,41.91,201128.0,40.0647,40.1126,39.9882,40.103,201128.0
2019-02-05 14:00:00,41.91,42.2,41.91,42.13,317811.0,40.103,40.3805,40.103,40.3135,317811.0
2019-02-05 14:30:00,42.12,42.21,42.06,42.2,236092.0,40.3039,40.39,40.2465,40.3805,236092.0
2019-02-05 15:00:00,42.2,42.29,42.12,42.28,291357.0,40.3805,40.4666,40.3039,40.457,291357.0
2019-02-05 15:30:00,42.28,42.36,42.13,42.25,493344.0,40.457,40.5336,40.3135,40.4283,493344.0
2019-02-06 09:30:00,42.07,42.3,42.0,42.06,434293.0,40.2561,40.4762,40.1891,40.2465,434293.0
2019-02-06 10:00:00,42.06,42.06,41.65,41.82,448938.0,40.2465,40.2465,39.8542,40.0169,448938.0
2019-02-06 10:30:00,41.83,42.24,41.81,42.17,389071.0,40.0264,40.4188,40.0073,40.3518,389071.0
2019-02-06 11:00:00,42.17,42.26,41.86,42.03,322791.0,40.3518,40.4379,40.0551,40.2178,322791.0
2019-02-06 11:30:00,42.04,42.14,41.92,41.99,222270.0,40.2274,40.3231,40.1126,40.1795,222270.0
2019-02-06 12:00:00,41.98,42.04,41.86,41.98,131879.0,40.17,40.2274,40.0551,40.17,131879.0
2019-02-06 12:30:00,41.99,42.09,41.94,42.03,149222.0,40.1795,40.2752,40.1317,40.2178,149222.0
2019-02-06 13:00:00,42.02,42.15,42.02,42.1,81244.0,40.2082,40.3326,40.2082,40.2848,81244.0
2019-02-06 13:30:00,42.09,42.18,42.04,42.05,85268.0,40.2752,40.3613,40.2274,40.2369,85268.0
2019-02-06 14:00:00,42.05,42.06,41.82,41.93,268285.0,40.2369,40.2465,40.0169,40.1221,268285.0
2019-02-06 14:30:00,41.92,41.96,41.78,41.96,205790.0,40.1126,40.1508,39.9786,40.1508,205790.0
2019-02-06 15:00:00,41.94,42.05,41.91,42.02,231109.0,40.1317,40.2369,40.103,40.2082,231109.0
2019-02-06 15:30:00,42.01,42.08,41.93,42.03,304588.0,40.1987,40.2657,40.1221,40.2178,304588.0
2019-02-07 09:30:00,41.19,41.25,40.93,41.1,811718.0,39.414,39.4714,39.1652,39.3279,811718.0
2019-02-07 10:00:00,41.11,41.4,40.88,41.35,539374.0,39.3375,39.615,39.1174,39.5671,539374.0
2019-02-07 10:30:00,41.35,41.46,40.68,40.7,578129.0,39.5671,39.6724,38.926,38.9452,578129.0
2019-02-07 11:00:00,40.69,40.79,40.36,40.43,606232.0,38.9356,39.0313,38.6198,38.6868,606232.0
2019-02-07 11:30:00,40.44,40.44,40.05,40.08,953091.0,38.6964,38.6964,38.3232,38.3519,953091.0
2019-02-07 12:00:00,40.07,40.4,39.98,40.25,632086.0,38.3423,38.6581,38.2562,38.5146,632086.0
2019-02-07 12:30:00,40.25,40.42,39.99,40.11,389904.0,38.5146,38.6772,38.2658,38.3806,389904.0
2019-02-07 13:00:00,40.09,40.53,40.09,40.42,462343.0,38.3615,38.7825,38.3615,38.6772,462343.0
2019-02-07 13:30:00,40.44,40.64,40.4,40.54,381231.0,38.6964,38.8877,38.6581,38.7921,381231.0
2019-02-07 14:00:00,40.49,40.54,40.14,40.54,424783.0,38.7442,38.7921,38.4093,38.7921,424783.0
2019-02-07 14:30:00,40.55,40.6,40.36,40.44,240213.0,38.8016,38.8495,38.6198,38.6964,240213.0
2019-02-07 15:00:00,40.47,40.53,40.31,40.49,219756.0,38.7251,38.7825,38.572,38.7442,219756.0
2019-02-07 15:30:00,40.49,40.86,40.33,40.85,871679.0,38.7442,39.0983,38.5911,39.0887,871679.0
2019-02-08 09:30:00,40.16,40.47,40.06,40.12,657530.0,38.4284,38.7251,38.3328,38.3902,657530.0
2019-02-08 10:00:00,40.08,40.26,39.86,40.08,603835.0,38.3519,38.5241,38.1414,38.3519,603835.0
2019-02-08 10:30:00,40.06,40.34,39.92,39.98,430123.0,38.3328,38.6007,38.1988,38.2562,430123.0
2019-02-08 11:00:00,39.98,40.06,39.79,39.96,457940.0,38.2562,38.3328,38.0744,38.2371,457940.0
2019-02-08 11:30:00,39.98,40.13,39.75,40.1,422554.0,38.2562,38.3997,38.0361,38.371,422554.0
2019-02-08 12:00:00,40.11,40.17,39.94,40.11,306109.0,38.3806,38.438,38.2179,38.3806,306109.0
2019-02-08 12:30:00,40.12,40.29,40.11,40.22,225303.0,38.3902,38.5528,38.3806,38.4859,225303.0
2019-02-08 13:00:00,40.23,40.41,40.22,40.28,140654.0,38.4954,38.6677,38.4859,38.5433,140654.0
2019-02-08 13:30:00,40.27,40.43,40.23,40.41,115322.0,38.5337,38.6868,38.4954,38.6677,115322.0
2019-02-08 14:00:00,40.42,40.61,40.35,40.61,321094.0,38.6772,38.859,38.6102,38.859,321094.0
2019-02-08 14:30:00,40.6,40.69,40.55,40.56,253943.0,38.8495,38.9356,38.8016,38.8112,253943.0
2019-02-08 15:00:00,40.55,40.71,40.47,40.63,251212.0,38.8016,38.9547,38.7251,38.8782,251212.0
2019-02-08 15:30:00,40.65,40.96,40.52,40.95,496280.0,38.8973,39.1939,38.7729,39.1844,496280.0
2019-02-11 09:30:00,41.28,41.41,40.99,41.09,680489.0,39.5001,39.6245,39.2227,39.3183,680489.0
2019-02-11 10:00:00,41.08,41.23,40.92,40.97,345599.0,39.3088,39.4523,39.1557,39.2035,345599.0
2019-02-11 10:30:00,41.0,41.16,40.88,41.01,327897.0,39.2322,39.3853,39.1174,39.2418,327897.0
2019-02-11 11:00:00,41.02,41.11,40.79,40.99,385439.0,39.2514,39.3375,39.0313,39.2227,385439.0
2019-02-11 11:30:00,40.99,41.03,40.86,40.96,220983.0,39.2227,39.2609,39.0983,39.1939,220983.0
2019-02-11 12:00:00,40.95,41.15,40.94,41.11,238244.0,39.1844,39.3758,39.1748,39.3375,238244.0
2019-02-11 12:30:00,41.11,41.16,41.01,41.09,355660.0,39.3375,39.3853,39.2418,39.3183,355660.0
2019-02-11 13:00:00,41.1,41.16,40.96,40.97,121701.0,39.3279,39.3853,39.1939,39.2035,121701.0
2019-02-11 13:30:00,40.96,40.99,40.83,40.95,281148.0,39.1939,39.2227,39.0696,39.1844,281148.0
2019-02-11 14:00:00,40.93,40.99,40.84,40.9,177831.0,39.1652,39.2227,39.0791,39.1365,177831.0
2019-02-11 14:30:00,40.9,40.99,40.75,40.86,144473.0,39.1365,39.2227,38.993,39.0983,144473.0
2019-02-11 15:00:00,40.86,41.05,40.86,41.03,123566.0,39.0983,39.2801,39.0983,39.2609,123566.0
2019-02-11 15:30:00,41.04,41.12,40.88,41.01,574002.0,39.2705,39.347,39.1174,39.2418,574002.0
2019-02-12 09:30:00,41.83,42.15,41.78,42.09,756835.0,40.0264,40.3326,39.9786,40.2752,756835.0
2019-02-12 10:00:00,42.1,42.22,42.05,42.1,376715.0,40.2848,40.3996,40.2369,40.2848,376715.0
2019-02-12 10:30:00,42.1,42.38,41.97,42.34,429118.0,40.2848,40.5527,40.1604,40.5144,429118.0
2019-02-12 11:00:00,42.34,42.52,42.34,42.49,340403.0,40.5144,40.6867,40.5144,40.658,340403.0
2019-02-12 11:30:00,42.48,42.6,42.41,42.58,332422.0,40.6484,40.7632,40.5814,40.7441,332422.0
2019-02-12 12:00:00,42.58,42.64,42.37,42.46,350202.0,40.7441,40.8015,40.5432,40.6293,350202.0
2019-02-12 12:30:00,42.49,42.57,42.4,42.49,250353.0,40.658,40.7345,40.5719,40.658,250353.0
2019-02-12 13:00:00,42.49,42.64,42.47,42.63,142298.0,40.658,40.8015,40.6388,40.7919,142298.0
2019-02-12 13:30:00,42.63,42.78,42.62,42.77,318815.0,40.7919,40.9355,40.7824,40.9259,318815.0
2019-02-12 14:00:00,42.77,42.77,42.65,42.7,228513.0,40.9259,40.9259,40.8111,40.8589,228513.0
2019-02-12 14:30:00,42.7,42.73,42.61,42.61,152640.0,40.8589,40.8876,40.7728,40.7728,152640.0
2019-02-12 15:00:00,42.63,42.75,42.59,42.73,245489.0,40.7919,40.9068,40.7537,40.8876,245489.0
2019-02-12 15:30:00,42.73,42.73,42.5,42.6,498465.0,40.8876,40.8876,40.6675,40.7632,498465.0
2019-02-13 09:30:00,43.02,43.45,42.99,43.27,878853.0,41.1651,41.5766,41.1364,41.4043,878853.0
2019-02-13 10:00:00,43.26,43.36,43.07,43.27,496002.0,41.3948,41.4905,41.213,41.4043,496002.0
2019-02-13 10:30:00,43.26,43.41,43.18,43.29,494880.0,41.3948,41.5383,41.3182,41.4235,494880.0
2019-02-13 11:00:00,43.3,43.4,43.0,43.02,318957.0,41.4331,41.5287,41.146,41.1651,318957.0
2019-02-13 11:30:00,43.01,43.04,42.81,43.03,517874.0,41.1556,41.1843,40.9642,41.1747,517874.0
2019-02-13 12:00:00,43.02,43.05,42.84,42.91,194417.0,41.1651,41.1938,40.9929,41.0599,194417.0
2019-02-13 12:30:00,42.91,42.99,42.85,42.94,215241.0,41.0599,41.1364,41.0025,41.0886,215241.0
2019-02-13 13:00:00,42.94,43.06,42.92,43.05,227693.0,41.0886,41.2034,41.0694,41.1938,227693.0
2019-02-13 13:30:00,43.05,43.06,42.99,43.01,86138.0,41.1938,41.2034,41.1364,41.1556,86138.0
2019-02-13 14:00:00,43.01,43.07,43.01,43.07,78425.0,41.1556,41.213,41.1556,41.213,78425.0
2019-02-13 14:30:00,43.08,43.25,43.08,43.22,374857.0,41.2225,41.3852,41.2225,41.3565,374857.0
2019-02-13 15:00:00,43.22,43.28,43.16,43.28,362119.0,41.3565,41.4139,41.2991,41.4139,362119.0
2019-02-13 15:30:00,43.29,43.35,42.95,43.0,587860.0,41.4235,41.4809,41.0981,41.146,587860.0
2019-02-14 09:30:00,42.42,42.44,42.0,42.44,900143.0,40.591,40.6101,40.1891,40.6101,900143.0
2019-02-14 10:00:00,42.42,42.7,42.29,42.68,708628.0,40.591,40.8589,40.4666,40.8398,708628.0
2019-02-14 10:30:00,42.69,42.85,42.26,42.52,945695.0,40.8494,41.0025,40.4379,40.6867,945695.0
2019-02-14 11:00:00,42.54,42.6,42.32,42.43,450255.0,40.7058,40.7632,40.4953,40.6006,450255.0
2019-02-14 11:30:00,42.44,42.72,42.29,42.7,311751.0,40.6101,40.8781,40.4666,40.8589,311751.0
2019-02-14 12:00:00,42.7,43.17,42.64,43.09,546593.0,40.8589,41.3087,40.8015,41.2321,546593.0
2019-02-14 12:30:00,43.1,43.12,43.01,43.06,157865.0,41.2417,41.2608,41.1556,41.2034,157865.0
2019-02-14 13:00:00,43.06,43.11,42.93,43.03,234365.0,41.2034,41.2512,41.079,41.1747,234365.0
2019-02-14 13:30:00,43.05,43.11,42.95,43.0,167570.0,41.1938,41.2512,41.0981,41.146,167570.0
2019-02-14 14:00:00,43.0,43.15,42.92,43.09,146857.0,41.146,41.2895,41.0694,41.2321,146857.0
2019-02-14 14:30:00,43.08,43.12,42.85,42.94,261508.0,41.2225,41.2608,41.0025,41.0886,261508.0
2019-02-14 15:00:00,42.95,43.3,42.85,42.96,359879.0,41.0981,41.4331,41.0025,41.1077,359879.0
2019-02-14 15:30:00,42.94,43.13,42.67,42.7,386685.0,41.0886,41.2704,40.8302,40.8589,386685.0
2019-02-15 09:30:00,43.6,43.88,43.53,43.71,652443.0,41.7201,41.988,41.6531,41.8254,652443.0
2019-02-15 10:00:00,43.68,43.89,43.54,43.8,492388.0,41.7967,41.9976,41.6627,41.9115,492388.0
2019-02-15 10:30:00,43.8,43.97,43.63,43.66,618910.0,41.9115,42.0742,41.7488,41.7775,618910.0
2019-02-15 11:00:00,43.69,43.86,43.49,43.74,694890.0,41.8062,41.9689,41.6149,41.8541,694890.0
2019-02-15 11:30:00,43.72,43.8,43.58,43.76,199818.0,41.8349,41.9115,41.701,41.8732,199818.0
2019-02-15 12:00:00,43.76,43.85,43.68,43.78,210408.0,41.8732,41.9593,41.7967,41.8924,210408.0
2019-02-15 12:30:00,43.79,43.84,43.7,43.72,150195.0,41.9019,41.9498,41.8158,41.8349,150195.0
2019-02-15 13:00:00,43.71,43.78,43.56,43.57,133296.0,41.8254,41.8924,41.6818,41.6914,133296.0
2019-02-15 13:30:00,43.57,43.73,43.57,43.66,154963.0,41.6914,41.8445,41.6914,41.7775,154963.0
2019-02-15 14:00:00,43.65,43.78,43.65,43.72,192254.0,41.768,41.8924,41.768,41.8349,192254.0
2019-02-15 14:30:00,43.72,43.91,43.71,43.86,196024.0,41.8349,42.0168,41.8254,41.9689,196024.0
2019-02-15 15:00:00,43.86,43.86,43.67,43.73,169278.0,41.9689,41.9689,41.7871,41.8445,169278.0
2019-02-15 15:30:00,43.74,44.08,43.71,44.07,766364.0,41.8541,42.1794,41.8254,42.1699,766364.0
2019-02-19 09:30:00,43.66,44.08,43.64,44.06,646081.0,41.7775,42.1794,41.7584,42.1603,646081.0
2019-02-19 10:00:00,44.09,44.2,44.02,44.16,418012.0,42.189,42.2942,42.122,42.256,418012.0
2019-02-19 10:30:00,44.16,44.16,43.93,43.98,386101.0,42.256,42.256,42.0359,42.0837,386101.0
2019-02-19 11:00:00,44.0,44.16,44.0,44.06,150919.0,42.1029,42.256,42.1029,42.1603,150919.0
2019-02-19 11:30:00,44.05,44.49,44.05,44.49,437470.0,42.1507,42.5717,42.1507,42.5717,437470.0
2019-02-19 12:00:00,44.48,44.49,44.36,44.41,175729.0,42.5622,42.5717,42.4473,42.4952,175729.0
2019-02-19 12:30:00,44.41,44.41,44.33,44.37,110420.0,42.4952,42.4952,42.4186,42.4569,110420.0
2019-02-19 13:00:00,44.37,44.37,44.27,44.33,132604.0,42.4569,42.4569,42.3612,42.4186,132604.0
2019-02-19 13:30:00,44.3,44.36,44.24,44.35,122988.0,42.3899,42.4473,42.3325,42.4378,122988.0
2019-02-19 14:00:00,44.34,44.49,44.34,44.48,116737.0,42.4282,42.5717,42.4282,42.5622,116737.0
2019-02-19 14:30:00,44.48,44.64,44.48,44.62,175044.0,42.5622,42.7153,42.5622,42.6961,175044.0
2019-02-19 15:00:00,44.62,44.63,44.46,44.5,246742.0,42.6961,42.7057,42.543,42.5813,246742.0
2019-02-19 15:30:00,44.5,44.59,44.22,44.28,380201.0,42.5813,42.6674,42.3134,42.3708,380201.0
2019-02-20 09:30:00,44.28,44.4,44.2,44.37,417983.0,42.3708,42.4856,42.2942,42.4569,417983.0
2019-02-20 10:00:00,44.37,44.46,44.23,44.44,278066.0,42.4569,42.543,42.323,42.5239,278066.0
2019-02-20 10:30:00,44.44,44.55,44.41,44.43,288447.0,42.5239,42.6292,42.4952,42.5143,288447.0
2019-02-20 11:00:00,44.41,44.46,44.35,44.44,167036.0,42.4952,42.543,42.4378,42.5239,167036.0
2019-02-20 11:30:00,44.44,44.6,44.42,44.52,264667.0,42.5239,42.677,42.5048,42.6005,264667.0
2019-02-20 12:00:00,44.52,44.54,44.16,44.17,235335.0,42.6005,42.6196,42.256,42.2655,235335.0
2019-02-20 12:30:00,44.16,44.3,44.1,44.19,154387.0,42.256,42.3899,42.1986,42.2847,154387.0
2019-02-20 13:00:00,44.18,44.49,44.18,44.49,155151.0,42.2751,42.5717,42.2751,42.5717,155151.0
2019-02-20 13:30:00,44.49,44.63,44.43,44.55,306262.0,42.5717,42.7057,42.5143,42.6292,306262.0
2019-02-20 14:00:00,44.55,44.78,44.0,44.28,916056.0,42.6292,42.8492,42.1029,42.3708,916056.0
2019-02-20 14:30:00,44.28,44.65,44.28,44.56,390241.0,42.3708,42.7248,42.3708,42.6387,390241.0
2019-02-20 15:00:00,44.57,44.63,44.47,44.53,108862.0,42.6483,42.7057,42.5526,42.61,108862.0
2019-02-20 15:30:00,44.52,44.62,44.41,44.55,469178.0,42.6005,42.6961,42.4952,42.6292,469178.0
2019-02-21 09:30:00,44.23,44.35,43.85,44.03,556015.0,42.323,42.4378,41.9593,42.1316,556015.0
2019-02-21 10:00:00,44.0,44.1,43.8,43.86,465066.0,42.1029,42.1986,41.9115,41.9689,465066.0
2019-02-21 10:30:00,43.87,44.08,43.87,43.94,211207.0,41.9785,42.1794,41.9785,42.0455,211207.0
2019-02-21 11:00:00,43.96,44.19,43.89,43.97,355776.0,42.0646,42.2847,41.9976,42.0742,355776.0
2019-02-21 11:30:00,43.97,44.32,43.95,44.23,352392.0,42.0742,42.4091,42.055,42.323,352392.0
2019-02-21 12:00:00,44.23,44.3,44.15,44.23,137698.0,42.323,42.3899,42.2464,42.323,137698.0
2019-02-21 12:30:00,44.24,44.38,44.23,44.37,248246.0,42.3325,42.4665,42.323,42.4569,248246.0
2019-02-21 13:00:00,44.37,44.4,44.21,44.24,122615.0,42.4569,42.4856,42.3038,42.3325,122615.0
2019-02-21 13:30:00,44.24,44.25,44.15,44.24,137879.0,42.3325,42.3421,42.2464,42.3325,137879.0
2019-02-21 14:00:00,44.24,44.26,43.83,43.93,250964.0,42.3325,42.3517,41.9402,42.0359,250964.0
2019-02-21 14:30:00,43.93,43.96,43.57,43.69,469808.0,42.0359,42.0646,41.6914,41.8062,469808.0
2019-02-21 15:00:00,43.68,43.85,43.64,43.74,244995.0,41.7967,41.9593,41.7584,41.8541,244995.0
2019-02-21 15:30:00,43.73,44.08,43.55,44.07,769684.0,41.8445,42.1794,41.6723,42.1699,769684.0
2019-02-22 09:30:00,44.41,44.55,44.26,44.52,978985.0,42.4952,42.6292,42.3517,42.6005,978985.0
2019-02-22 10:00:00,44.55,44.63,44.47,44.53,484748.0,42.6292,42.7057,42.5526,42.61,484748.0
2019-02-22 10:30:00,44.52,44.72,44.45,44.68,513168.0,42.6005,42.7918,42.5335,42.7536,513168.0
2019-02-22 11:00:00,44.69,44.92,44.61,44.88,391880.0,42.7631,42.9832,42.6866,42.9449,391880.0
2019-02-22 11:30:00,44.88,44.94,44.78,44.86,332529.0,42.9449,43.0023,42.8492,42.9258,332529.0
2019-02-22 12:00:00,44.86,44.98,44.78,44.8,342785.0,42.9258,43.0406,42.8492,42.8684,342785.0
2019-02-22 12:30:00,44.81,44.83,44.74,44.81,165818.0,42.8779,42.8971,42.811,42.8779,165818.0
2019-02-22 13:00:00,44.81,44.82,44.64,44.75,520353.0,42.8779,42.8875,42.7153,42.8205,520353.0
2019-02-22 13:30:00,44.75,44.81,44.7,44.76,109273.0,42.8205,42.8779,42.7727,42.8301,109273.0
2019-02-22 14:00:00,44.76,44.88,44.68,44.7,288713.0,42.8301,42.9449,42.7536,42.7727,288713.0
2019-02-22 14:30:00,44.71,44.73,44.37,44.44,677499.0,42.7823,42.8014,42.4569,42.5239,677499.0
2019-02-22 15:00:00,44.42,44.78,44.4,44.76,367621.0,42.5048,42.8492,42.4856,42.8301,367621.0
2019-02-22 15:30:00,44.74,44.92,44.61,44.89,1060183.0,42.811,42.9832,42.6866,42.9545,1060183.0
2019-02-25 09:30:00,45.63,45.81,45.59,45.59,612948.0,43.6626,43.8348,43.6243,43.6243,612948.0
2019-02-25 10:00:00,45.63,45.76,45.5,45.58,506970.0,43.6626,43.787,43.5382,43.6147,506970.0
2019-02-25 10:30:00,45.57,45.89,45.5,45.86,358864.0,43.6052,43.9114,43.5382,43.8827,358864.0
2019-02-25 11:00:00,45.86,45.91,45.67,45.71,275294.0,43.8827,43.9305,43.7009,43.7391,275294.0
2019-02-25 11:30:00,45.7,45.82,45.66,45.73,333521.0,43.7296,43.8444,43.6913,43.7583,333521.0
2019-02-25 12:00:00,45.72,45.74,45.52,45.55,412318.0,43.7487,43.7678,43.5573,43.586,412318.0
2019-02-25 12:30:00,45.55,45.57,45.33,45.41,416722.0,43.586,43.6052,43.3755,43.4521,416722.0
2019-02-25 13:00:00,45.4,45.48,45.35,45.37,204057.0,43.4425,43.5191,43.3947,43.4138,204057.0
2019-02-25 13:30:00,45.35,45.43,45.27,45.4,431333.0,43.3947,43.4712,43.3181,43.4425,431333.0
2019-02-25 14:00:00,45.39,45.48,45.38,45.4,166516.0,43.4329,43.5191,43.4234,43.4425,166516.0
2019-02-25 14:30:00,45.4,45.46,45.33,45.34,208944.0,43.4425,43.4999,43.3755,43.3851,208944.0
2019-02-25 15:00:00,45.36,45.38,45.09,45.09,356123.0,43.4042,43.4234,43.1459,43.1459,356123.0
2019-02-25 15:30:00,45.11,45.31,45.0,45.07,587787.0,43.165,43.3564,43.0598,43.1267,587787.0
2019-02-26 09:30:00,44.84,45.01,44.77,44.94,446291.0,42.9067,43.0693,42.8397,43.0023,446291.0
2019-02-26 10:00:00,44.93,45.26,44.9,45.1,461253.0,42.9928,43.3085,42.9641,43.1554,461253.0
2019-02-26 10:30:00,45.09,45.2,44.79,44.8,166267.0,43.1459,43.2511,42.8588,42.8684,166267.0
2019-02-26 11:00:00,44.77,45.35,44.75,45.24,349546.0,42.8397,43.3947,42.8205,43.2894,349546.0
2019-02-26 11:30:00,45.26,45.41,45.1,45.13,223476.0,43.3085,43.4521,43.1554,43.1841,223476.0
2019-02-26 12:00:00,45.13,45.19,45.03,45.09,145649.0,43.1841,43.2416,43.0885,43.1459,145649.0
2019-02-26 12:30:00,45.09,45.12,44.92,44.95,175324.0,43.1459,43.1746,42.9832,43.0119,175324.0
2019-02-26 13:00:00,44.96,45.11,44.91,45.05,118833.0,43.0215,43.165,42.9736,43.1076,118833.0
2019-02-26 13:30:00,45.0,45.05,44.92,45.01,94205.0,43.0598,43.1076,42.9832,43.0693,94205.0
2019-02-26 14:00:00,45.05,45.12,44.97,45.02,117338.0,43.1076,43.1746,43.031,43.0789,117338.0
2019-02-26 14:30:00,45.02,45.27,45.02,45.23,158785.0,43.0789,43.3181,43.0789,43.2798,158785.0
2019-02-26 15:00:00,45.26,45.42,45.25,45.25,274506.0,43.3085,43.4616,43.299,43.299,274506.0
2019-02-26 15:30:00,45.23,45.35,44.93,44.94,262683.0,43.2798,43.3947,42.9928,43.0023,262683.0
2019-02-27 09:30:00,44.57,44.9,44.56,44.66,395981.0,42.6483,42.9641,42.6387,42.7344,395981.0
2019-02-27 10:00:00,44.66,44.72,44.05,44.21,739592.0,42.7344,42.7918,42.1507,42.3038,739592.0
2019-02-27 10:30:00,44.21,44.45,44.14,44.35,390261.0,42.3038,42.5335,42.2368,42.4378,390261.0
2019-02-27 11:00:00,44.34,44.6,44.31,44.54,185421.0,42.4282,42.677,42.3995,42.6196,185421.0
2019-02-27 11:30:00,44.55,44.68,44.49,44.63,129537.0,42.6292,42.7536,42.5717,42.7057,129537.0
2019-02-27 12:00:00,44.64,44.78,44.61,44.73,142278.0,42.7153,42.8492,42.6866,42.8014,142278.0
2019-02-27 12:30:00,44.73,44.82,44.71,44.73,182185.0,42.8014,42.8875,42.7823,42.8014,182185.0
2019-02-27 13:00:00,44.72,45.01,44.72,44.92,161742.0,42.7918,43.0693,42.7918,42.9832,161742.0
2019-02-27 13:30:00,44.93,44.93,44.79,44.87,116610.0,42.9928,42.9928,42.8588,42.9354,116610.0
2019-02-27 14:00:00,44.87,44.99,44.81,44.9,154431.0,42.9354,43.0502,42.8779,42.9641,154431.0
2019-02-27 14:30:00,44.92,45.07,44.87,44.93,168901.0,42.9832,43.1267,42.9354,42.9928,168901.0
2019-02-27 15:00:00,44.93,45.05,44.82,44.84,173188.0,42.9928,43.1076,42.8875,42.9067,173188.0
2019-02-27 15:30:00,44.81,44.94,44.74,44.88,313509.0,42.8779,43.0023,42.811,42.9449,313509.0
2019-02-28 09:30:00,44.75,44.93,44.64,44.82,402453.0,42.8205,42.9928,42.7153,42.8875,402453.0
2019-02-28 10:00:00,44.8,44.8,44.52,44.66,282651.0,42.8684,42.8684,42.6005,42.7344,282651.0
2019-02-28 10:30:00,44.67,44.8,44.49,44.63,424297.0,42.744,42.8684,42.5717,42.7057,424297.0
2019-02-28 11:00:00,44.62,44.81,44.49,44.75,186006.0,42.6961,42.8779,42.5717,42.8205,186006.0
2019-02-28 11:30:00,44.73,44.91,44.71,44.8,183411.0,42.8014,42.9736,42.7823,42.8684,183411.0
2019-02-28 12:00:00,44.79,44.98,44.77,44.95,138461.0,42.8588,43.0406,42.8397,43.0119,138461.0
2019-02-28 12:30:00,44.95,44.95,44.85,44.95,133114.0,43.0119,43.0119,42.9162,43.0119,133114.0
2019-02-28 13:00:00,44.96,44.97,44.81,44.83,105014.0,43.0215,43.031,42.8779,42.8971,105014.0
2019-02-28 13:30:00,44.83,44.92,44.78,44.84,104256.0,42.8971,42.9832,42.8492,42.9067,104256.0
2019-02-28 14:00:00,44.84,44.89,44.74,44.87,83003.0,42.9067,42.9545,42.811,42.9354,83003.0
2019-02-28 14:30:00,44.84,44.85,44.62,44.68,249235.0,42.9067,42.9162,42.6961,42.7536,249235.0
2019-02-28 15:00:00,44.67,44.76,44.64,44.73,139720.0,42.744,42.8301,42.7153,42.8014,139720.0
2019-02-28 15:30:00,44.73,44.85,44.45,44.57,521433.0,42.8014,42.9162,42.5335,42.6483,521433.0
2019-03-01 09:30:00,45.45,45.66,45.44,45.63,708639.0,43.4904,43.6913,43.4808,43.6626,708639.0
2019-03-01 10:00:00,45.62,45.62,45.05,45.11,455160.0,43.653,43.653,43.1076,43.165,455160.0
2019-03-01 10:30:00,45.13,45.21,45.02,45.15,221607.0,43.1841,43.2607,43.0789,43.2033,221607.0
2019-03-01 11:00:00,45.16,45.2,44.88,44.94,284283.0,43.2129,43.2511,42.9449,43.0023,284283.0
2019-03-01 11:30:00,44.96,45.01,44.69,44.81,415455.0,43.0215,43.0693,42.7631,42.8779,415455.0
2019-03-01 12:00:00,44.81,45.03,44.79,45.01,261492.0,42.8779,43.0885,42.8588,43.0693,261492.0
2019-03-01 12:30:00,45.01,45.13,44.96,45.09,154757.0,43.0693,43.1841,43.0215,43.1459,154757.0
2019-03-01 13:00:00,45.09,45.19,45.07,45.11,128802.0,43.1459,43.2416,43.1267,43.165,128802.0
2019-03-01 13:30:00,45.11,45.19,45.11,45.12,142865.0,43.165,43.2416,43.165,43.1746,142865.0
2019-03-01 14:00:00,45.13,45.45,45.1,45.45,327144.0,43.1841,43.4904,43.1554,43.4904,327144.0
2019-03-01 14:30:00,45.45,45.47,45.32,45.4,252023.0,43.4904,43.5095,43.366,43.4425,252023.0
2019-03-01 15:00:00,45.41,45.42,45.27,45.36,210224.0,43.4521,43.4616,43.3181,43.4042,210224.0
2019-03-01 15:30:00,45.35,45.6,45.3,45.47,474951.0,43.3947,43.6339,43.3468,43.5095,474951.0
2019-03-04 09:30:00,46.0,46.12,45.81,46.01,494784.0,44.0166,44.1315,43.8348,44.0262,494784.0
2019-03-04 10:00:00,46.01,46.04,45.71,45.97,313673.0,44.0262,44.0549,43.7391,43.9879,313673.0
2019-03-04 10:30:00,45.97,46.0,45.55,45.55,385618.0,43.9879,44.0166,43.586,43.586,385618.0
2019-03-04 11:00:00,45.56,45.6,45.0,45.01,508865.0,43.5956,43.6339,43.0598,43.0693,508865.0
2019-03-04 11:30:00,45.01,45.06,44.08,44.22,1478755.0,43.0693,43.1172,42.1794,42.3134,1478755.0
2019-03-04 12:00:00,44.21,44.46,43.79,44.11,829766.0,42.3038,42.543,41.9019,42.2081,829766.0
2019-03-04 12:30:00,44.1,44.24,43.72,43.97,739847.0,42.1986,42.3325,41.8349,42.0742,739847.0
2019-03-04 13:00:00,43.97,44.27,43.69,44.24,542919.0,42.0742,42.3612,41.8062,42.3325,542919.0
2019-03-04 13:30:00,44.23,44.52,44.17,44.49,410401.0,42.323,42.6005,42.2655,42.5717,410401.0
2019-03-04 14:00:00,44.48,44.71,44.37,44.7,353598.0,42.5622,42.7823,42.4569,42.7727,353598.0
2019-03-04 14:30:00,44.69,44.77,44.57,44.6,325565.0,42.7631,42.8397,42.6483,42.677,325565.0
2019-03-04 15:00:00,44.59,44.71,44.45,44.61,341185.0,42.6674,42.7823,42.5335,42.6866,341185.0
2019-03-04 15:30:00,44.62,44.95,44.55,44.92,807387.0,42.6961,43.0119,42.6292,42.9832,807387.0
2019-03-05 09:30:00,44.99,45.0,44.44,44.59,468420.0,43.0502,43.0598,42.5239,42.6674,468420.0
2019-03-05 10:00:00,44.61,44.93,44.5,44.59,455086.0,42.6866,42.9928,42.5813,42.6674,455086.0
2019-03-05 10:30:00,44.62,44.84,44.54,44.65,285402.0,42.6961,42.9067,42.6196,42.7248,285402.0
2019-03-05 11:00:00,44.68,44.93,44.58,44.86,338910.0,42.7536,42.9928,42.6579,42.9258,338910.0
2019-03-05 11:30:00,44.86,45.06,44.78,44.87,449458.0,42.9258,43.1172,42.8492,42.9354,449458.0
2019-03-05 12:00:00,44.86,44.92,44.77,44.82,153608.0,42.9258,42.9832,42.8397,42.8875,153608.0
2019-03-05 12:30:00,44.82,44.88,44.76,44.88,123514.0,42.8875,42.9449,42.8301,42.9449,123514.0
2019-03-05 13:00:00,44.89,45.02,44.71,44.72,142511.0,42.9545,43.0789,42.7823,42.7918,142511.0
2019-03-05 13:30:00,44.72,44.84,44.67,44.8,273134.0,42.7918,42.9067,42.744,42.8684,273134.0
2019-03-05 14:00:00,44.8,44.95,44.79,44.94,129206.0,42.8684,43.0119,42.8588,43.0023,129206.0
2019-03-05 14:30:00,44.96,45.06,44.86,45.04,144576.0,43.0215,43.1172,42.9258,43.098,144576.0
2019-03-05 15:00:00,45.03,45.06,44.86,44.89,169928.0,43.0885,43.1172,42.9258,42.9545,169928.0
2019-03-05 15:30:00,44.89,45.1,44.75,44.75,463262.0,42.9545,43.1554,42.8205,42.8205,463262.0
2019-03-06 09:30:00,44.8,44.8,44.35,44.51,341227.0,42.8684,42.8684,42.4378,42.5909,341227.0
2019-03-06 10:00:00,44.5,44.59,44.24,44.25,402216.0,42.5813,42.6674,42.3325,42.3421,402216.0
2019-03-06 10:30:00,44.25,44.39,44.08,44.3,334547.0,42.3421,42.4761,42.1794,42.3899,334547.0
2019-03-06 11:00:00,44.3,44.49,44.2,44.26,274982.0,42.3899,42.5717,42.2942,42.3517,274982.0
2019-03-06 11:30:00,44.27,44.32,43.92,44.06,416898.0,42.3612,42.4091,42.0263,42.1603,416898.0
2019-03-06 12:00:00,44.04,44.29,43.92,43.97,350181.0,42.1411,42.3804,42.0263,42.0742,350181.0
2019-03-06 12:30:00,43.98,44.14,43.87,43.88,286110.0,42.0837,42.2368,41.9785,41.988,286110.0
2019-03-06 13:00:00,43.89,43.97,43.8,43.85,287407.0,41.9976,42.0742,41.9115,41.9593,287407.0
2019-03-06 13:30:00,43.86,44.16,43.86,44.14,288550.0,41.9689,42.256,41.9689,42.2368,288550.0
2019-03-06 14:00:00,44.16,44.23,44.08,44.12,210434.0,42.256,42.323,42.1794,42.2177,210434.0
2019-03-06 14:30:00,44.14,44.16,43.97,44.05,190539.0,42.2368,42.256,42.0742,42.1507,190539.0
2019-03-06 15:00:00,44.03,44.14,43.76,43.89,239635.0,42.1316,42.2368,41.8732,41.9976,239635.0
2019-03-06 15:30:00,43.89,44.09,43.87,43.9,492779.0,41.9976,42.189,41.9785,42.0072,492779.0
2019-03-07 09:30:00,43.65,43.72,42.65,42.92,1207968.0,41.768,41.8349,40.8111,41.0694,1207968.0
2019-03-07 10:00:00,42.91,42.97,42.49,42.82,813456.0,41.0599,41.1173,40.658,40.9737,813456.0
2019-03-07 10:30:00,42.82,43.02,42.63,42.93,509755.0,40.9737,41.1651,40.7919,41.079,509755.0
2019-03-07 11:00:00,42.92,42.98,42.71,42.96,271774.0,41.0694,41.1269,40.8685,41.1077,271774.0
2019-03-07 11:30:00,42.98,43.22,42.98,43.05,398170.0,41.1269,41.3565,41.1269,41.1938,398170.0
2019-03-07 12:00:00,43.0,43.14,42.92,43.07,241818.0,41.146,41.28,41.0694,41.213,241818.0
2019-03-07 12:30:00,43.05,43.41,42.85,43.35,411605.0,41.1938,41.5383,41.0025,41.4809,411605.0
2019-03-07 13:00:00,43.34,43.37,43.19,43.23,234784.0,41.4713,41.5,41.3278,41.3661,234784.0
2019-03-07 13:30:00,43.23,43.26,43.03,43.07,196464.0,41.3661,41.3948,41.1747,41.213,196464.0
2019-03-07 14:00:00,43.06,43.13,42.75,42.87,269124.0,41.2034,41.2704,40.9068,41.0216,269124.0
2019-03-07 14:30:00,42.89,42.91,42.45,42.51,339609.0,41.0407,41.0599,40.6197,40.6771,339609.0
2019-03-07 15:00:00,42.52,42.77,42.36,42.52,370056.0,40.6867,40.9259,40.5336,40.6867,370056.0
2019-03-07 15:30:00,42.52,42.89,42.51,42.83,645106.0,40.6867,41.0407,40.6771,40.9833,645106.0
2019-03-08 09:30:00,41.79,42.05,41.62,41.82,915157.0,39.9882,40.2369,39.8255,40.0169,915157.0
2019-03-08 10:00:00,41.82,41.94,41.56,41.88,649767.0,40.0169,40.1317,39.7681,40.0743,649767.0
2019-03-08 10:30:00,41.91,42.25,41.72,41.96,726899.0,40.103,40.4283,39.9212,40.1508,726899.0
2019-03-08 11:00:00,41.92,42.24,41.84,42.15,496780.0,40.1126,40.4188,40.036,40.3326,496780.0
2019-03-08 11:30:00,42.15,42.23,41.94,41.96,249255.0,40.3326,40.4092,40.1317,40.1508,249255.0
2019-03-08 12:00:00,41.96,41.97,41.78,41.93,174174.0,40.1508,40.1604,39.9786,40.1221,174174.0
2019-03-08 12:30:00,41.92,41.95,41.62,41.65,214770.0,40.1126,40.1413,39.8255,39.8542,214770.0
2019-03-08 13:00:00,41.64,41.77,41.62,41.74,432588.0,39.8446,39.969,39.8255,39.9403,432588.0
2019-03-08 13:30:00,41.75,41.93,41.67,41.86,283525.0,39.9499,40.1221,39.8733,40.0551,283525.0
2019-03-08 14:00:00,41.88,42.03,41.75,41.98,186863.0,40.0743,40.2178,39.9499,40.17,186863.0
2019-03-08 14:30:00,42.0,42.4,41.99,42.22,587195.0,40.1891,40.5719,40.1795,40.3996,587195.0
2019-03-08 15:00:00,42.21,42.35,41.99,42.03,269607.0,40.39,40.524,40.1795,40.2178,269607.0
2019-03-08 15:30:00,42.01,42.6,41.98,42.53,628904.0,40.1987,40.7632,40.17,40.6963,628904.0
2019-03-11 09:30:00,42.88,43.39,42.87,43.37,574921.0,41.0312,41.5192,41.0216,41.5,574921.0
2019-03-11 10:00:00,43.37,43.62,43.35,43.58,476973.0,41.5,41.7393,41.4809,41.701,476973.0
2019-03-11 10:30:00,43.59,43.83,43.52,43.81,391771.0,41.7105,41.9402,41.6436,41.9211,391771.0
2019-03-11 11:00:00,43.83,43.98,43.76,43.96,298431.0,41.9402,42.0837,41.8732,42.0646,298431.0
2019-03-11 11:30:00,43.95,44.08,43.87,44.07,225365.0,42.055,42.1794,41.9785,42.1699,225365.0
2019-03-11 12:00:00,44.07,44.15,43.96,44.0,173138.0,42.1699,42.2464,42.0646,42.1029,173138.0
2019-03-11 12:30:00,43.99,44.1,43.98,44.02,142876.0,42.0933,42.1986,42.0837,42.122,142876.0
2019-03-11 13:00:00,44.03,44.23,44.0,44.21,208371.0,42.1316,42.323,42.1029,42.3038,208371.0
2019-03-11 13:30:00,44.21,44.27,44.15,44.26,122676.0,42.3038,42.3612,42.2464,42.3517,122676.0
2019-03-11 14:00:00,44.25,44.27,44.16,44.21,130823.0,42.3421,42.3612,42.256,42.3038,130823.0
2019-03-11 14:30:00,44.2,44.33,44.16,44.23,145987.0,42.2942,42.4186,42.256,42.323,145987.0
2019-03-11 15:00:00,44.23,44.41,44.17,44.3,178641.0,42.323,42.4952,42.2655,42.3899,178641.0
2019-03-11 15:30:00,44.32,44.45,44.29,44.4,459287.0,42.4091,42.5335,42.3804,42.4856,459287.0
2019-03-12 09:30:00,44.65,44.9,44.57,44.77,728996.0,42.7248,42.9641,42.6483,42.8397,728996.0
2019-03-12 10:00:00,44.79,44.92,44.67,44.92,279804.0,42.8588,42.9832,42.744,42.9832,279804.0
2019-03-12 10:30:00,44.93,45.1,44.89,44.99,367742.0,42.9928,43.1554,42.9545,43.0502,367742.0
2019-03-12 11:00:00,44.99,44.99,44.73,44.8,264812.0,43.0502,43.0502,42.8014,42.8684,264812.0
2019-03-12 11:30:00,44.8,45.09,44.75,45.09,239262.0,42.8684,43.1459,42.8205,43.1459,239262.0
2019-03-12 12:00:00,45.09,45.1,44.9,45.0,186448.0,43.1459,43.1554,42.9641,43.0598,186448.0
2019-03-12 12:30:00,44.99,45.0,44.84,44.94,139203.0,43.0502,43.0598,42.9067,43.0023,139203.0
2019-03-12 13:00:00,44.94,45.0,44.86,44.96,105741.0,43.0023,43.0598,42.9258,43.0215,105741.0
2019-03-12 13:30:00,44.96,45.1,44.88,45.07,122346.0,43.0215,43.1554,42.9449,43.1267,122346.0
2019-03-12 14:00:00,45.06,45.14,44.92,44.94,146934.0,43.1172,43.1937,42.9832,43.0023,146934.0
2019-03-12 14:30:00,44.95,45.01,44.92,45.0,83530.0,43.0119,43.0693,42.9832,43.0598,83530.0
2019-03-12 15:00:00,44.98,44.98,44.63,44.81,298562.0,43.0406,43.0406,42.7057,42.8779,298562.0
2019-03-12 15:30:00,44.82,44.99,44.69,44.85,469578.0,42.8875,43.0502,42.7631,42.9162,469578.0
2019-03-13 09:30:00,45.35,45.56,45.26,45.49,566849.0,43.3947,43.5956,43.3085,43.5286,566849.0
2019-03-13 10:00:00,45.51,45.66,45.49,45.53,320720.0,43.5478,43.6913,43.5286,43.5669,320720.0
2019-03-13 10:30:00,45.54,45.79,45.54,45.75,317967.0,43.5765,43.8157,43.5765,43.7774,317967.0
2019-03-13 11:00:00,45.74,46.07,45.74,46.05,460852.0,43.7678,44.0836,43.7678,44.0645,460852.0
2019-03-13 11:30:00,46.06,46.12,45.92,45.98,364370.0,44.0741,44.1315,43.9401,43.9975,364370.0
2019-03-13 12:00:00,45.99,46.07,45.83,45.91,234891.0,44.0071,44.0836,43.854,43.9305,234891.0
2019-03-13 12:30:00,45.9,46.0,45.84,45.99,193745.0,43.9209,44.0166,43.8635,44.0071,193745.0
2019-03-13 13:00:00,45.99,46.07,45.98,46.03,193374.0,44.0071,44.0836,43.9975,44.0453,193374.0
2019-03-13 13:30:00,46.01,46.08,45.94,46.08,184264.0,44.0262,44.0932,43.9592,44.0932,184264.0
2019-03-13 14:00:00,46.09,46.25,46.07,46.11,270328.0,44.1028,44.2559,44.0836,44.1219,270328.0
2019-03-13 14:30:00,46.09,46.1,45.64,45.89,533159.0,44.1028,44.1123,43.6722,43.9114,533159.0
2019-03-13 15:00:00,45.88,45.93,45.66,45.75,451382.0,43.9018,43.9497,43.6913,43.7774,451382.0
2019-03-13 15:30:00,45.72,45.95,45.68,45.76,597169.0,43.7487,43.9688,43.7104,43.787,597169.0
2019-03-14 09:30:00,45.77,45.84,45.61,45.77,597230.0,43.7966,43.8635,43.6435,43.7966,597230.0
2019-03-14 10:00:00,45.75,45.76,45.41,45.6,560445.0,43.7774,43.787,43.4521,43.6339,560445.0
2019-03-14 10:30:00,45.59,45.78,45.55,45.67,326062.0,43.6243,43.8061,43.586,43.7009,326062.0
2019-03-14 11:00:00,45.68,45.86,45.58,45.7,567694.0,43.7104,43.8827,43.6147,43.7296,567694.0
2019-03-14 11:30:00,45.7,45.98,45.67,45.88,424239.0,43.7296,43.9975,43.7009,43.9018,424239.0
2019-03-14 12:00:00,45.89,45.95,45.74,45.78,256142.0,43.9114,43.9688,43.7678,43.8061,256142.0
2019-03-14 12:30:00,45.78,45.87,45.74,45.78,118988.0,43.8061,43.8922,43.7678,43.8061,118988.0
2019-03-14 13:00:00,45.78,45.78,45.68,45.73,123026.0,43.8061,43.8061,43.7104,43.7583,123026.0
2019-03-14 13:30:00,45.73,45.77,45.54,45.6,217766.0,43.7583,43.7966,43.5765,43.6339,217766.0
2019-03-14 14:00:00,45.59,45.68,45.55,45.65,181022.0,43.6243,43.7104,43.586,43.6817,181022.0
2019-03-14 14:30:00,45.65,45.67,45.51,45.64,170929.0,43.6817,43.7009,43.5478,43.6722,170929.0
2019-03-14 15:00:00,45.64,45.73,45.6,45.69,201911.0,43.6722,43.7583,43.6339,43.72,201911.0
2019-03-14 15:30:00,45.69,45.81,45.61,45.65,338391.0,43.72,43.8348,43.6435,43.6817,338391.0
2019-03-15 09:30:00,45.93,46.21,45.88,46.1,767648.0,43.9497,44.2176,43.9018,44.1123,767648.0
2019-03-15 10:00:00,46.1,46.11,45.85,46.05,523240.0,44.1123,44.1219,43.8731,44.0645,523240.0
2019-03-15 10:30:00,46.07,46.11,45.87,46.01,359833.0,44.0836,44.1219,43.8922,44.0262,359833.0
2019-03-15 11:00:00,46.01,46.27,45.95,46.24,491516.0,44.0262,44.275,43.9688,44.2463,491516.0
2019-03-15 11:30:00,46.25,46.5,46.15,46.41,517004.0,44.2559,44.4951,44.1602,44.409,517004.0
2019-03-15 12:00:00,46.41,46.63,46.36,46.57,402930.0,44.409,44.6195,44.3611,44.5621,402930.0
2019-03-15 12:30:00,46.57,46.75,46.56,46.61,343683.0,44.5621,44.7343,44.5525,44.6003,343683.0
2019-03-15 13:00:00,46.62,46.67,46.53,46.53,167160.0,44.6099,44.6577,44.5238,44.5238,167160.0
2019-03-15 13:30:00,46.53,46.62,46.49,46.53,111586.0,44.5238,44.6099,44.4855,44.5238,111586.0
2019-03-15 14:00:00,46.52,46.55,46.33,46.39,245058.0,44.5142,44.5429,44.3324,44.3898,245058.0
2019-03-15 14:30:00,46.39,46.5,46.38,46.44,169639.0,44.3898,44.4951,44.3803,44.4377,169639.0
2019-03-15 15:00:00,46.43,46.43,46.28,46.4,270817.0,44.4281,44.4281,44.2846,44.3994,270817.0
2019-03-15 15:30:00,46.39,46.4,46.12,46.34,435468.0,44.3898,44.3994,44.1315,44.342,435468.0
2019-03-18 09:30:00,46.45,46.87,46.44,46.86,822722.0,44.4472,44.8491,44.4377,44.8396,822722.0
2019-03-18 10:00:00,46.87,46.96,46.73,46.84,603958.0,44.8491,44.9352,44.7152,44.8204,603958.0
2019-03-18 10:30:00,46.85,46.97,46.69,46.9,440433.0,44.83,44.9448,44.6769,44.8778,440433.0
2019-03-18 11:00:00,46.9,46.92,46.41,46.48,298378.0,44.8778,44.897,44.409,44.4759,298378.0
2019-03-18 11:30:00,46.47,46.56,46.31,46.46,426748.0,44.4664,44.5525,44.3133,44.4568,426748.0
2019-03-18 12:00:00,46.46,46.51,46.38,46.49,186915.0,44.4568,44.5046,44.3803,44.4855,186915.0
2019-03-18 12:30:00,46.48,46.66,46.38,46.62,287580.0,44.4759,44.6482,44.3803,44.6099,287580.0
2019-03-18 13:00:00,46.61,46.66,46.57,46.61,145528.0,44.6003,44.6482,44.5621,44.6003,145528.0
2019-03-18 13:30:00,46.62,46.73,46.58,46.68,123615.0,44.6099,44.7152,44.5716,44.6673,123615.0
2019-03-18 14:00:00,46.69,46.74,46.63,46.68,64624.0,44.6769,44.7247,44.6195,44.6673,64624.0
2019-03-18 14:30:00,46.69,46.79,46.65,46.72,123542.0,44.6769,44.7726,44.6386,44.7056,123542.0
2019-03-18 15:00:00,46.74,46.74,46.58,46.63,164180.0,44.7247,44.7247,44.5716,44.6195,164180.0
2019-03-18 15:30:00,46.64,46.93,46.64,46.85,327186.0,44.629,44.9065,44.629,44.83,327186.0
2019-03-19 09:30:00,47.4,47.51,47.22,47.23,611628.0,45.3563,45.4615,45.184,45.1936,611628.0
2019-03-19 10:00:00,47.23,47.52,47.22,47.28,386391.0,45.1936,45.4711,45.184,45.2414,386391.0
2019-03-19 10:30:00,47.27,47.43,47.14,47.15,311499.0,45.2319,45.385,45.1075,45.1171,311499.0
2019-03-19 11:00:00,47.16,47.42,47.16,47.39,220025.0,45.1266,45.3754,45.1266,45.3467,220025.0
2019-03-19 11:30:00,47.37,47.72,47.32,47.71,272210.0,45.3276,45.6625,45.2797,45.6529,272210.0
2019-03-19 12:00:00,47.72,47.81,47.61,47.63,246466.0,45.6625,45.7486,45.5572,45.5764,246466.0
2019-03-19 12:30:00,47.63,47.68,46.96,47.42,735179.0,45.5764,45.6242,44.9352,45.3754,735179.0
2019-03-19 13:00:00,47.42,47.47,47.29,47.37,355779.0,45.3754,45.4233,45.251,45.3276,355779.0
2019-03-19 13:30:00,47.37,47.43,47.2,47.21,324323.0,45.3276,45.385,45.1649,45.1745,324323.0
2019-03-19 14:00:00,47.22,47.3,47.02,47.21,273431.0,45.184,45.2606,44.9927,45.1745,273431.0
2019-03-19 14:30:00,47.21,47.32,47.01,47.07,385753.0,45.1745,45.2797,44.9831,45.0405,385753.0
2019-03-19 15:00:00,47.08,47.13,46.62,46.67,463845.0,45.0501,45.0979,44.6099,44.6577,463845.0
2019-03-19 15:30:00,46.66,46.88,46.34,46.85,792328.0,44.6482,44.8587,44.342,44.83,792328.0
2019-03-20 09:30:00,46.72,46.73,46.28,46.28,481140.0,44.7056,44.7152,44.2846,44.2846,481140.0
2019-03-20 10:00:00,46.28,46.53,46.17,46.35,546791.0,44.2846,44.5238,44.1793,44.3515,546791.0
2019-03-20 10:30:00,46.35,46.48,46.25,46.45,408733.0,44.3515,44.4759,44.2559,44.4472,408733.0
2019-03-20 11:00:00,46.46,46.56,46.35,46.43,272956.0,44.4568,44.5525,44.3515,44.4281,272956.0
2019-03-20 11:30:00,46.43,46.47,45.96,46.02,359965.0,44.4281,44.4664,43.9784,44.0358,359965.0
2019-03-20 12:00:00,46.03,46.23,46.03,46.19,306933.0,44.0453,44.2367,44.0453,44.1984,306933.0
2019-03-20 12:30:00,46.2,46.21,45.8,46.1,577215.0,44.208,44.2176,43.8253,44.1123,577215.0
2019-03-20 13:00:00,46.1,46.18,46.05,46.06,280455.0,44.1123,44.1889,44.0645,44.0741,280455.0
2019-03-20 13:30:00,46.04,46.26,46.04,46.24,207744.0,44.0549,44.2654,44.0549,44.2463,207744.0
2019-03-20 14:00:00,46.27,47.19,46.27,47.18,1517313.0,44.275,45.1553,44.275,45.1458,1517313.0
2019-03-20 14:30:00,47.18,47.38,47.03,47.21,794545.0,45.1458,45.3371,45.0022,45.1745,794545.0
2019-03-20 15:00:00,47.25,47.31,46.87,46.94,507298.0,45.2127,45.2702,44.8491,44.9161,507298.0
2019-03-20 15:30:00,46.93,46.93,46.35,46.36,889966.0,44.9065,44.9065,44.3515,44.3611,889966.0
2019-03-21 09:30:00,45.93,46.81,45.91,46.66,889137.0,43.9497,44.7917,43.9305,44.6482,889137.0
2019-03-21 10:00:00,46.65,46.95,46.64,46.9,657822.0,44.6386,44.9257,44.629,44.8778,657822.0
2019-03-21 10:30:00,46.9,47.15,46.84,47.15,650344.0,44.8778,45.1171,44.8204,45.1171,650344.0
2019-03-21 11:00:00,47.15,47.39,47.14,47.24,655992.0,45.1171,45.3467,45.1075,45.2032,655992.0
2019-03-21 11:30:00,47.25,47.71,47.18,47.69,471665.0,45.2127,45.6529,45.1458,45.6338,471665.0
2019-03-21 12:00:00,47.68,47.7,47.3,47.32,457219.0,45.6242,45.6433,45.2606,45.2797,457219.0
2019-03-21 12:30:00,47.33,47.39,47.23,47.36,343648.0,45.2893,45.3467,45.1936,45.318,343648.0
2019-03-21 13:00:00,47.37,47.63,47.37,47.62,380973.0,45.3276,45.5764,45.3276,45.5668,380973.0
2019-03-21 13:30:00,47.64,47.71,47.47,47.62,505603.0,45.5859,45.6529,45.4233,45.5668,505603.0
2019-03-21 14:00:00,47.63,47.98,47.62,47.98,724625.0,45.5764,45.9113,45.5668,45.9113,724625.0
2019-03-21 14:30:00,47.97,48.09,47.94,47.96,448040.0,45.9017,46.0165,45.873,45.8921,448040.0
2019-03-21 15:00:00,47.96,48.17,47.81,47.93,585568.0,45.8921,46.0931,45.7486,45.8634,585568.0
2019-03-21 15:30:00,47.93,48.14,47.82,47.91,804000.0,45.8634,46.0644,45.7582,45.8443,804000.0
2019-03-22 09:30:00,47.16,47.47,46.43,46.54,1177027.0,45.1266,45.4233,44.4281,44.5334,1177027.0
2019-03-22 10:00:00,46.54,47.07,46.47,46.64,1144370.0,44.5334,45.0405,44.4664,44.629,1144370.0
2019-03-22 10:30:00,46.66,46.88,46.28,46.31,792673.0,44.6482,44.8587,44.2846,44.3133,792673.0
2019-03-22 11:00:00,46.3,46.5,46.11,46.17,820542.0,44.3037,44.4951,44.1219,44.1793,820542.0
2019-03-22 11:30:00,46.15,46.27,45.38,45.38,936345.0,44.1602,44.275,43.4234,43.4234,936345.0
2019-03-22 12:00:00,45.37,45.78,45.37,45.54,646646.0,43.4138,43.8061,43.4138,43.5765,646646.0
2019-03-22 12:30:00,45.53,45.74,45.23,45.69,546835.0,43.5669,43.7678,43.2798,43.72,546835.0
2019-03-22 13:00:00,45.69,45.89,45.54,45.6,406797.0,43.72,43.9114,43.5765,43.6339,406797.0
2019-03-22 13:30:00,45.61,45.82,45.4,45.47,343644.0,43.6435,43.8444,43.4425,43.5095,343644.0
2019-03-22 14:00:00,45.45,46.11,45.44,46.0,610072.0,43.4904,44.1219,43.4808,44.0166,610072.0
2019-03-22 14:30:00,45.99,46.29,45.76,46.17,726555.0,44.0071,44.2941,43.787,44.1793,726555.0
2019-03-22 15:00:00,46.18,46.33,45.73,45.73,504260.0,44.1889,44.3324,43.7583,43.7583,504260.0
2019-03-22 15:30:00,45.73,45.75,45.15,45.2,1283565.0,43.7583,43.7774,43.2033,43.2511,1283565.0
2019-03-25 09:30:00,45.0,45.54,44.55,44.58,1325810.0,43.0598,43.5765,42.6292,42.6579,1325810.0
2019-03-25 10:00:00,44.56,44.78,44.42,44.74,703595.0,42.6387,42.8492,42.5048,42.811,703595.0
2019-03-25 10:30:00,44.71,45.33,44.68,45.2,830148.0,42.7823,43.3755,42.7536,43.2511,830148.0
2019-03-25 11:00:00,45.22,45.62,45.09,45.59,592544.0,43.2703,43.653,43.1459,43.6243,592544.0
2019-03-25 11:30:00,45.6,45.61,45.01,45.02,528342.0,43.6339,43.6435,43.0693,43.0789,528342.0
2019-03-25 12:00:00,45.02,45.31,44.95,45.19,536500.0,43.0789,43.3564,43.0119,43.2416,536500.0
2019-03-25 12:30:00,45.16,45.22,44.72,45.09,566677.0,43.2129,43.2703,42.7918,43.1459,566677.0
2019-03-25 13:00:00,45.08,45.24,44.84,44.93,468042.0,43.1363,43.2894,42.9067,42.9928,468042.0
2019-03-25 13:30:00,44.89,45.05,44.58,44.64,403607.0,42.9545,43.1076,42.6579,42.7153,403607.0
2019-03-25 14:00:00,44.64,44.75,44.38,44.53,453320.0,42.7153,42.8205,42.4665,42.61,453320.0
2019-03-25 14:30:00,44.53,44.94,44.52,44.92,353987.0,42.61,43.0023,42.6005,42.9832,353987.0
2019-03-25 15:00:00,44.94,45.25,44.83,45.16,623434.0,43.0023,43.299,42.8971,43.2129,623434.0
2019-03-25 15:30:00,45.14,45.22,44.95,45.06,1024656.0,43.1937,43.2703,43.0119,43.1172,1024656.0
2019-03-26 09:30:00,46.01,46.49,46.01,46.48,877871.0,44.0262,44.4855,44.0262,44.4759,877871.0
2019-03-26 10:00:00,46.48,46.51,46.2,46.34,713616.0,44.4759,44.5046,44.208,44.342,713616.0
2019-03-26 10:30:00,46.35,46.58,46.13,46.52,993543.0,44.3515,44.5716,44.141,44.5142,993543.0
2019-03-26 11:00:00,46.54,46.59,46.21,46.28,655514.0,44.5334,44.5812,44.2176,44.2846,655514.0
2019-03-26 11:30:00,46.27,46.42,45.91,46.05,521787.0,44.275,44.4185,43.9305,44.0645,521787.0
2019-03-26 12:00:00,46.05,46.17,45.84,45.89,404252.0,44.0645,44.1793,43.8635,43.9114,404252.0
2019-03-26 12:30:00,45.88,45.94,45.64,45.82,576512.0,43.9018,43.9592,43.6722,43.8444,576512.0
2019-03-26 13:00:00,45.81,45.97,45.76,45.79,393792.0,43.8348,43.9879,43.787,43.8157,393792.0
2019-03-26 13:30:00,45.79,45.79,45.49,45.51,331300.0,43.8157,43.8157,43.5286,43.5478,331300.0
2019-03-26 14:00:00,45.51,45.59,45.4,45.42,291564.0,43.5478,43.6243,43.4425,43.4616,291564.0
2019-03-26 14:30:00,45.41,45.69,45.32,45.67,341436.0,43.4521,43.72,43.366,43.7009,341436.0
2019-03-26 15:00:00,45.67,45.81,45.52,45.55,505667.0,43.7009,43.8348,43.5573,43.586,505667.0
2019-03-26 15:30:00,45.54,46.04,45.46,46.01,597366.0,43.5765,44.0549,43.4999,44.0262,597366.0
2019-03-27 09:30:00,46.08,46.37,45.78,45.85,831683.0,44.0932,44.3707,43.8061,43.8731,831683.0
2019-03-27 10:00:00,45.85,46.28,45.75,46.18,540053.0,43.8731,44.2846,43.7774,44.1889,540053.0
2019-03-27 10:30:00,46.16,46.24,45.41,45.57,638404.0,44.1697,44.2463,43.4521,43.6052,638404.0
2019-03-27 11:00:00,45.56,45.68,44.95,44.96,620259.0,43.5956,43.7104,43.0119,43.0215,620259.0
2019-03-27 11:30:00,44.96,45.05,44.5,44.69,950763.0,43.0215,43.1076,42.5813,42.7631,950763.0
2019-03-27 12:00:00,44.68,45.03,44.58,44.99,679399.0,42.7536,43.0885,42.6579,43.0502,679399.0
2019-03-27 12:30:00,44.99,45.19,44.94,45.0,682776.0,43.0502,43.2416,43.0023,43.0598,682776.0
2019-03-27 13:00:00,45.0,45.44,44.86,45.39,381938.0,43.0598,43.4808,42.9258,43.4329,381938.0
2019-03-27 13:30:00,45.38,45.52,45.24,45.39,290478.0,43.4234,43.5573,43.2894,43.4329,290478.0
2019-03-27 14:00:00,45.4,45.62,45.34,45.46,283225.0,43.4425,43.653,43.3851,43.4999,283225.0
2019-03-27 14:30:00,45.45,45.58,45.23,45.36,332836.0,43.4904,43.6147,43.2798,43.4042,332836.0
2019-03-27 15:00:00,45.41,45.51,45.21,45.5,336945.0,43.4521,43.5478,43.2607,43.5382,336945.0
2019-03-27 15:30:00,45.51,45.68,45.26,45.34,905934.0,43.5478,43.7104,43.3085,43.3851,905934.0
2019-03-28 09:30:00,45.66,45.9,45.45,45.79,932369.0,43.6913,43.9209,43.4904,43.8157,932369.0
2019-03-28 10:00:00,45.85,46.05,45.71,45.92,578888.0,43.8731,44.0645,43.7391,43.9401,578888.0
2019-03-28 10:30:00,45.92,46.09,45.68,45.69,604680.0,43.9401,44.1028,43.7104,43.72,604680.0
2019-03-28 11:00:00,45.7,45.72,45.11,45.14,555368.0,43.7296,43.7487,43.165,43.1937,555368.0
2019-03-28 11:30:00,45.13,45.43,45.1,45.31,412610.0,43.1841,43.4712,43.1554,43.3564,412610.0
2019-03-28 12:00:00,45.29,45.37,45.04,45.31,299533.0,43.3373,43.4138,43.098,43.3564,299533.0
2019-03-28 12:30:00,45.32,45.53,45.27,45.5,406165.0,43.366,43.5669,43.3181,43.5382,406165.0
2019-03-28 13:00:00,45.5,45.67,45.49,45.64,240976.0,43.5382,43.7009,43.5286,43.6722,240976.0
2019-03-28 13:30:00,45.64,45.69,45.51,45.68,177761.0,43.6722,43.72,43.5478,43.7104,177761.0
2019-03-28 14:00:00,45.68,45.72,45.61,45.67,247097.0,43.7104,43.7487,43.6435,43.7009,247097.0
2019-03-28 14:30:00,45.67,45.67,45.5,45.64,138163.0,43.7009,43.7009,43.5382,43.6722,138163.0
2019-03-28 15:00:00,45.63,45.87,45.6,45.76,236344.0,43.6626,43.8922,43.6339,43.787,236344.0
2019-03-28 15:30:00,45.77,45.94,45.76,45.86,677057.0,43.7966,43.9592,43.787,43.8827,677057.0
2019-03-29 09:30:00,46.67,46.73,46.28,46.47,617478.0,44.6577,44.7152,44.2846,44.4664,617478.0
2019-03-29 10:00:00,46.48,46.56,46.34,46.52,531752.0,44.4759,44.5525,44.342,44.5142,531752.0
2019-03-29 10:30:00,46.54,46.54,46.04,46.19,504673.0,44.5334,44.5334,44.0549,44.1984,504673.0
2019-03-29 11:00:00,46.2,46.44,46.19,46.43,461853.0,44.208,44.4377,44.1984,44.4281,461853.0
2019-03-29 11:30:00,46.44,46.6,46.38,46.4,327046.0,44.4377,44.5908,44.3803,44.3994,327046.0
2019-03-29 12:00:00,46.4,46.44,46.18,46.4,375209.0,44.3994,44.4377,44.1889,44.3994,375209.0
2019-03-29 12:30:00,46.39,46.52,46.34,46.46,260356.0,44.3898,44.5142,44.342,44.4568,260356.0
2019-03-29 13:00:00,46.46,46.48,46.28,46.43,136267.0,44.4568,44.4759,44.2846,44.4281,136267.0
2019-03-29 13:30:00,46.41,46.49,46.32,46.42,262105.0,44.409,44.4855,44.3228,44.4185,262105.0
2019-03-29 14:00:00,46.41,46.59,46.4,46.58,391253.0,44.409,44.5812,44.3994,44.5716,391253.0
2019-03-29 14:30:00,46.57,46.79,46.41,46.73,359633.0,44.5621,44.7726,44.409,44.7152,359633.0
2019-03-29 15:00:00,46.75,46.83,46.48,46.57,423889.0,44.7343,44.8109,44.4759,44.5621,423889.0
2019-03-29 15:30:00,46.58,46.86,46.48,46.75,923531.0,44.5716,44.8396,44.4759,44.7343,923531.0
2019-04-01 09:30:00,47.79,47.87,47.64,47.7,725082.0,45.7295,45.806,45.5859,45.6433,725082.0
2019-04-01 10:00:00,47.78,47.99,47.71,47.82,570927.0,45.7199,45.9208,45.6529,45.7582,570927.0
2019-04-01 10:30:00,47.84,47.9,47.77,47.86,251703.0,45.7773,45.8347,45.7103,45.7964,251703.0
2019-04-01 11:00:00,47.86,48.04,47.84,47.98,321864.0,45.7964,45.9687,45.7773,45.9113,321864.0
2019-04-01 11:30:00,47.97,48.01,47.8,47.96,202173.0,45.9017,45.94,45.739,45.8921,202173.0
2019-04-01 12:00:00,47.95,48.04,47.84,47.99,171882.0,45.8826,45.9687,45.7773,45.9208,171882.0
2019-04-01 12:30:00,47.99,48.11,47.97,48.11,142514.0,45.9208,46.0357,45.9017,46.0357,142514.0
2019-04-01 13:00:00,48.12,48.15,48.0,48.08,138101.0,46.0452,46.0739,45.9304,46.007,138101.0
2019-04-01 13:30:00,48.08,48.2,48.07,48.2,129313.0,46.007,46.1218,45.9974,46.1218,129313.0
2019-04-01 14:00:00,48.19,48.33,48.18,48.19,261039.0,46.1122,46.2462,46.1026,46.1122,261039.0
2019-04-01 14:30:00,48.2,48.3,48.16,48.23,185512.0,46.1218,46.2175,46.0835,46.1505,185512.0
2019-04-01 15:00:00,48.19,48.3,48.09,48.3,234307.0,46.1122,46.2175,46.0165,46.2175,234307.0
2019-04-01 15:30:00,48.31,48.49,48.23,48.37,698356.0,46.227,46.3993,46.1505,46.2845,698356.0
2019-04-02 09:30:00,48.45,48.45,48.19,48.38,462389.0,46.361,46.361,46.1122,46.294,462389.0
2019-04-02 10:00:00,48.38,48.41,48.12,48.4,232303.0,46.294,46.3227,46.0452,46.3132,232303.0
2019-04-02 10:30:00,48.4,48.41,48.22,48.23,179645.0,46.3132,46.3227,46.1409,46.1505,179645.0
2019-04-02 11:00:00,48.23,48.27,47.94,48.25,355735.0,46.1505,46.1888,45.873,46.1696,355735.0
2019-04-02 11:30:00,48.26,48.37,48.13,48.31,259650.0,46.1792,46.2845,46.0548,46.227,259650.0
2019-04-02 12:00:00,48.31,48.39,48.14,48.19,121822.0,46.227,46.3036,46.0644,46.1122,121822.0
2019-04-02 12:30:00,48.19,48.28,48.18,48.25,130158.0,46.1122,46.1983,46.1026,46.1696,130158.0
2019-04-02 13:00:00,48.24,48.37,48.19,48.31,159534.0,46.1601,46.2845,46.1122,46.227,159534.0
2019-04-02 13:30:00,48.31,48.38,48.27,48.29,120941.0,46.227,46.294,46.1888,46.2079,120941.0
2019-04-02 14:00:00,48.3,48.38,48.28,48.37,105438.0,46.2175,46.294,46.1983,46.2845,105438.0
2019-04-02 14:30:00,48.36,48.42,48.33,48.42,109792.0,46.2749,46.3323,46.2462,46.3323,109792.0
2019-04-02 15:00:00,48.41,48.46,48.4,48.44,84861.0,46.3227,46.3706,46.3132,46.3514,84861.0
2019-04-02 15:30:00,48.45,48.52,48.38,48.38,281124.0,46.361,46.428,46.294,46.294,281124.0
2019-04-03 09:30:00,49.09,49.09,48.78,48.8,664609.0,46.9734,46.9734,46.6768,46.6959,664609.0
2019-04-03 10:00:00,48.8,48.97,48.61,48.92,519427.0,46.6959,46.8586,46.5141,46.8107,519427.0
2019-04-03 10:30:00,48.91,49.1,48.84,49.08,397658.0,46.8012,46.983,46.7342,46.9638,397658.0
2019-04-03 11:00:00,49.08,49.29,49.07,49.16,344762.0,46.9638,47.1648,46.9543,47.0404,344762.0
2019-04-03 11:30:00,49.14,49.29,49.13,49.23,248587.0,47.0213,47.1648,47.0117,47.1074,248587.0
2019-04-03 12:00:00,49.23,49.3,49.16,49.19,214339.0,47.1074,47.1744,47.0404,47.0691,214339.0
2019-04-03 12:30:00,49.17,49.2,49.03,49.09,155311.0,47.05,47.0787,46.916,46.9734,155311.0
2019-04-03 13:00:00,49.1,49.17,49.0,49.07,162558.0,46.983,47.05,46.8873,46.9543,162558.0
2019-04-03 13:30:00,49.06,49.07,48.63,48.66,279441.0,46.9447,46.9543,46.5332,46.5619,279441.0
2019-04-03 14:00:00,48.65,48.79,48.55,48.77,341696.0,46.5524,46.6863,46.4567,46.6672,341696.0
2019-04-03 14:30:00,48.75,48.75,48.49,48.57,247341.0,46.6481,46.6481,46.3993,46.4758,247341.0
2019-04-03 15:00:00,48.56,48.65,48.28,48.54,456891.0,46.4663,46.5524,46.1983,46.4471,456891.0
2019-04-03 15:30:00,48.54,48.76,48.45,48.67,574395.0,46.4471,46.6576,46.361,46.5715,574395.0
2019-04-04 09:30:00,48.8,49.14,48.78,49.06,614747.0,46.6959,47.0213,46.6768,46.9447,614747.0
2019-04-04 10:00:00,49.07,49.12,48.74,48.76,416213.0,46.9543,47.0021,46.6385,46.6576,416213.0
2019-04-04 10:30:00,48.76,49.0,48.6,48.91,540947.0,46.6576,46.8873,46.5045,46.8012,540947.0
2019-04-04 11:00:00,48.9,48.99,48.55,48.79,304249.0,46.7916,46.8777,46.4567,46.6863,304249.0
2019-04-04 11:30:00,48.8,48.89,48.64,48.68,329763.0,46.6959,46.782,46.5428,46.5811,329763.0
2019-04-04 12:00:00,48.68,48.79,48.44,48.58,348739.0,46.5811,46.6863,46.3514,46.4854,348739.0
2019-04-04 12:30:00,48.58,48.68,48.4,48.62,258138.0,46.4854,46.5811,46.3132,46.5237,258138.0
2019-04-04 13:00:00,48.63,48.75,48.56,48.69,169603.0,46.5332,46.6481,46.4663,46.5907,169603.0
2019-04-04 13:30:00,48.68,48.8,48.67,48.72,105204.0,46.5811,46.6959,46.5715,46.6194,105204.0
2019-04-04 14:00:00,48.72,48.9,48.68,48.85,189252.0,46.6194,46.7916,46.5811,46.7438,189252.0
2019-04-04 14:30:00,48.85,48.99,48.83,48.95,142817.0,46.7438,46.8777,46.7246,46.8394,142817.0
2019-04-04 15:00:00,48.96,48.98,48.81,48.88,140442.0,46.849,46.8682,46.7055,46.7725,140442.0
2019-04-04 15:30:00,48.89,49.08,48.88,49.01,688756.0,46.782,46.9638,46.7725,46.8969,688756.0
2019-04-05 09:30:00,49.39,49.52,49.21,49.48,948150.0,47.2605,47.3849,47.0882,47.3466,948150.0
2019-04-05 10:00:00,49.49,49.64,49.47,49.51,347675.0,47.3562,47.4997,47.337,47.3753,347675.0
2019-04-05 10:30:00,49.53,49.67,49.45,49.54,244247.0,47.3944,47.5284,47.3179,47.404,244247.0
2019-04-05 11:00:00,49.55,49.68,49.48,49.57,254182.0,47.4136,47.538,47.3466,47.4327,254182.0
2019-04-05 11:30:00,49.56,49.6,49.46,49.51,180002.0,47.4231,47.4614,47.3275,47.3753,180002.0
2019-04-05 12:00:00,49.51,49.62,49.5,49.56,182405.0,47.3753,47.4806,47.3657,47.4231,182405.0
2019-04-05 12:30:00,49.57,49.59,49.37,49.52,224329.0,47.4327,47.4518,47.2413,47.3849,224329.0
2019-04-05 13:00:00,49.52,49.58,49.48,49.54,154080.0,47.3849,47.4423,47.3466,47.404,154080.0
2019-04-05 13:30:00,49.54,49.62,49.5,49.61,154578.0,47.404,47.4806,47.3657,47.471,154578.0
2019-04-05 14:00:00,49.61,49.65,49.45,49.49,172020.0,47.471,47.5093,47.3179,47.3562,172020.0
2019-04-05 14:30:00,49.48,49.57,49.44,49.52,141765.0,47.3466,47.4327,47.3083,47.3849,141765.0
2019-04-05 15:00:00,49.53,49.66,49.46,49.64,196096.0,47.3944,47.5188,47.3275,47.4997,196096.0
2019-04-05 15:30:00,49.63,49.71,49.51,49.67,529572.0,47.4901,47.5667,47.3753,47.5284,529572.0
2019-04-08 09:30:00,49.43,49.45,49.05,49.22,639380.0,47.2987,47.3179,46.9351,47.0978,639380.0
2019-04-08 10:00:00,49.21,49.4,49.11,49.35,360046.0,47.0882,47.27,46.9925,47.2222,360046.0
2019-04-08 10:30:00,49.33,49.51,49.33,49.41,291105.0,47.2031,47.3753,47.2031,47.2796,291105.0
2019-04-08 11:00:00,49.41,49.48,49.28,49.38,208688.0,47.2796,47.3466,47.1552,47.2509,208688.0
2019-04-08 11:30:00,49.39,49.54,49.39,49.4,213190.0,47.2605,47.404,47.2605,47.27,213190.0
2019-04-08 12:00:00,49.41,49.44,49.25,49.38,249551.0,47.2796,47.3083,47.1265,47.2509,249551.0
2019-04-08 12:30:00,49.37,49.44,49.3,49.42,112427.0,47.2413,47.3083,47.1744,47.2892,112427.0
2019-04-08 13:00:00,49.42,49.52,49.39,49.51,105213.0,47.2892,47.3849,47.2605,47.3753,105213.0
2019-04-08 13:30:00,49.51,49.61,49.48,49.59,176988.0,47.3753,47.471,47.3466,47.4518,176988.0
2019-04-08 14:00:00,49.6,49.69,49.53,49.59,256922.0,47.4614,47.5475,47.3944,47.4518,256922.0
2019-04-08 14:30:00,49.59,49.65,49.57,49.64,111463.0,47.4518,47.5093,47.4327,47.4997,111463.0
2019-04-08 15:00:00,49.63,49.69,49.62,49.66,113784.0,47.4901,47.5475,47.4806,47.5188,113784.0
2019-04-08 15:30:00,49.65,49.85,49.59,49.8,457107.0,47.5093,47.7006,47.4518,47.6528,457107.0
2019-04-09 09:30:00,49.23,49.27,48.85,49.08,1013073.0,47.1074,47.1456,46.7438,46.9638,1013073.0
2019-04-09 10:00:00,49.09,49.2,48.94,49.17,511451.0,46.9734,47.0787,46.8299,47.05,511451.0
2019-04-09 10:30:00,49.16,49.27,48.93,49.13,402695.0,47.0404,47.1456,46.8203,47.0117,402695.0
2019-04-09 11:00:00,49.14,49.27,49.07,49.14,390096.0,47.0213,47.1456,46.9543,47.0213,390096.0
2019-04-09 11:30:00,49.14,49.25,49.06,49.17,177281.0,47.0213,47.1265,46.9447,47.05,177281.0
2019-04-09 12:00:00,49.13,49.42,49.13,49.34,300181.0,47.0117,47.2892,47.0117,47.2126,300181.0
2019-04-09 12:30:00,49.34,49.37,49.21,49.21,234393.0,47.2126,47.2413,47.0882,47.0882,234393.0
2019-04-09 13:00:00,49.2,49.21,49.08,49.09,206428.0,47.0787,47.0882,46.9638,46.9734,206428.0
2019-04-09 13:30:00,49.08,49.14,48.99,49.04,217107.0,46.9638,47.0213,46.8777,46.9256,217107.0
2019-04-09 14:00:00,49.05,49.07,48.9,48.96,430577.0,46.9351,46.9543,46.7916,46.849,430577.0
2019-04-09 14:30:00,48.96,49.05,48.83,48.89,310639.0,46.849,46.9351,46.7246,46.782,310639.0
2019-04-09 15:00:00,48.88,48.95,48.78,48.84,208683.0,46.7725,46.8394,46.6768,46.7342,208683.0
2019-04-09 15:30:00,48.84,49.05,48.7,49.0,983950.0,46.7342,46.9351,46.6002,46.8873,983950.0
2019-04-10 09:30:00,49.26,49.34,49.05,49.24,520675.0,47.1361,47.2126,46.9351,47.1169,520675.0
2019-04-10 10:00:00,49.22,49.27,49.01,49.05,425867.0,47.0978,47.1456,46.8969,46.9351,425867.0
2019-04-10 10:30:00,49.04,49.26,49.02,49.18,267364.0,46.9256,47.1361,46.9064,47.0595,267364.0
2019-04-10 11:00:00,49.19,49.32,49.17,49.21,166192.0,47.0691,47.1935,47.05,47.0882,166192.0
2019-04-10 11:30:00,49.21,49.35,49.21,49.28,133469.0,47.0882,47.2222,47.0882,47.1552,133469.0
2019-04-10 12:00:00,49.29,49.33,49.22,49.3,64077.0,47.1648,47.2031,47.0978,47.1744,64077.0
2019-04-10 12:30:00,49.3,49.34,49.2,49.2,95598.0,47.1744,47.2126,47.0787,47.0787,95598.0
2019-04-10 13:00:00,49.21,49.3,49.18,49.27,88533.0,47.0882,47.1744,47.0595,47.1456,88533.0
2019-04-10 13:30:00,49.27,49.39,49.24,49.35,92527.0,47.1456,47.2605,47.1169,47.2222,92527.0
2019-04-10 14:00:00,49.35,49.41,49.12,49.2,293543.0,47.2222,47.2796,47.0021,47.0787,293543.0
2019-04-10 14:30:00,49.19,49.37,49.11,49.34,222274.0,47.0691,47.2413,46.9925,47.2126,222274.0
2019-04-10 15:00:00,49.35,49.56,49.34,49.44,274807.0,47.2222,47.4231,47.2126,47.3083,274807.0
2019-04-10 15:30:00,49.44,49.51,49.31,49.51,374246.0,47.3083,47.3753,47.1839,47.3753,374246.0
2019-04-11 09:30:00,49.79,49.79,49.45,49.59,521948.0,47.6432,47.6432,47.3179,47.4518,521948.0
2019-04-11 10:00:00,49.6,49.69,49.46,49.65,219702.0,47.4614,47.5475,47.3275,47.5093,219702.0
2019-04-11 10:30:00,49.65,49.75,49.55,49.66,172990.0,47.5093,47.605,47.4136,47.5188,172990.0
2019-04-11 11:00:00,49.66,49.71,49.52,49.62,179658.0,47.5188,47.5667,47.3849,47.4806,179658.0
2019-04-11 11:30:00,49.62,49.62,49.15,49.35,429568.0,47.4806,47.4806,47.0308,47.2222,429568.0
2019-04-11 12:00:00,49.35,49.4,49.25,49.26,161637.0,47.2222,47.27,47.1265,47.1361,161637.0
2019-04-11 12:30:00,49.26,49.42,49.26,49.39,195377.0,47.1361,47.2892,47.1361,47.2605,195377.0
2019-04-11 13:00:00,49.39,49.46,49.38,49.38,81420.0,47.2605,47.3275,47.2509,47.2509,81420.0
2019-04-11 13:30:00,49.37,49.37,49.2,49.28,112137.0,47.2413,47.2413,47.0787,47.1552,112137.0
2019-04-11 14:00:00,49.3,49.33,49.16,49.16,158421.0,47.1744,47.2031,47.0404,47.0404,158421.0
2019-04-11 14:30:00,49.16,49.3,49.15,49.25,156145.0,47.0404,47.1744,47.0308,47.1265,156145.0
2019-04-11 15:00:00,49.23,49.38,49.21,49.27,187312.0,47.1074,47.2509,47.0882,47.1456,187312.0
2019-04-11 15:30:00,49.28,49.53,49.28,49.47,392242.0,47.1552,47.3944,47.1552,47.337,392242.0
2019-04-12 09:30:00,50.37,50.6,50.29,50.52,708384.0,48.1982,48.4183,48.1217,48.3418,708384.0
2019-04-12 10:00:00,50.53,50.55,50.32,50.44,378999.0,48.3513,48.3705,48.1504,48.2652,378999.0
2019-04-12 10:30:00,50.44,50.45,50.04,50.14,361134.0,48.2652,48.2748,47.8824,47.9781,361134.0
2019-04-12 11:00:00,50.12,50.18,49.98,50.12,227099.0,47.959,48.0164,47.825,47.959,227099.0
2019-04-12 11:30:00,50.12,50.18,50.01,50.14,173542.0,47.959,48.0164,47.8537,47.9781,173542.0
2019-04-12 12:00:00,50.13,50.31,50.09,50.26,139085.0,47.9686,48.1408,47.9303,48.093,139085.0
2019-04-12 12:30:00,50.26,50.34,50.23,50.33,112297.0,48.093,48.1695,48.0643,48.1599,112297.0
2019-04-12 13:00:00,50.33,50.4,50.33,50.34,92526.0,48.1599,48.2269,48.1599,48.1695,92526.0
2019-04-12 13:30:00,50.34,50.36,50.27,50.27,92121.0,48.1695,48.1886,48.1025,48.1025,92121.0
2019-04-12 14:00:00,50.26,50.41,50.25,50.34,133701.0,48.093,48.2365,48.0834,48.1695,133701.0
2019-04-12 14:30:00,50.34,50.36,50.23,50.25,83287.0,48.1695,48.1886,48.0643,48.0834,83287.0
2019-04-12 15:00:00,50.25,50.35,50.23,50.35,116506.0,48.0834,48.1791,48.0643,48.1791,116506.0
2019-04-12 15:30:00,50.35,50.46,50.28,50.45,457092.0,48.1791,48.2843,48.1121,48.2748,457092.0
2019-04-15 09:30:00,50.49,50.53,50.16,50.24,314393.0,48.313,48.3513,47.9973,48.0738,314393.0
2019-04-15 10:00:00,50.26,50.33,50.11,50.11,199332.0,48.093,48.1599,47.9494,47.9494,199332.0
2019-04-15 10:30:00,50.1,50.1,49.88,50.03,232562.0,47.9399,47.9399,47.7293,47.8729,232562.0
2019-04-15 11:00:00,50.05,50.19,49.98,50.15,183006.0,47.892,48.026,47.825,47.9877,183006.0
2019-04-15 11:30:00,50.14,50.15,50.0,50.04,134784.0,47.9781,47.9877,47.8442,47.8824,134784.0
2019-04-15 12:00:00,50.04,50.06,49.91,49.99,136417.0,47.8824,47.9016,47.7581,47.8346,136417.0
2019-04-15 12:30:00,50.0,50.09,50.0,50.06,57212.0,47.8442,47.9303,47.8442,47.9016,57212.0
2019-04-15 13:00:00,50.05,50.22,50.05,50.22,175752.0,47.892,48.0547,47.892,48.0547,175752.0
2019-04-15 13:30:00,50.22,50.29,50.22,50.28,183810.0,48.0547,48.1217,48.0547,48.1121,183810.0
2019-04-15 14:00:00,50.28,50.32,50.25,50.26,162774.0,48.1121,48.1504,48.0834,48.093,162774.0
2019-04-15 14:30:00,50.27,50.31,50.2,50.3,100959.0,48.1025,48.1408,48.0355,48.1312,100959.0
2019-04-15 15:00:00,50.3,50.4,50.3,50.34,149177.0,48.1312,48.2269,48.1312,48.1695,149177.0
2019-04-15 15:30:00,50.34,50.38,50.22,50.36,530108.0,48.1695,48.2078,48.0547,48.1886,530108.0
2019-04-16 09:30:00,50.85,50.87,50.62,50.68,421394.0,48.6575,48.6767,48.4374,48.4949,421394.0
2019-04-16 10:00:00,50.69,50.76,50.57,50.64,273585.0,48.5044,48.5714,48.3896,48.4566,273585.0
2019-04-16 10:30:00,50.65,50.65,50.45,50.5,258347.0,48.4661,48.4661,48.2748,48.3226,258347.0
2019-04-16 11:00:00,50.5,50.64,50.44,50.57,203429.0,48.3226,48.4566,48.2652,48.3896,203429.0
2019-04-16 11:30:00,50.56,50.57,50.44,50.51,301493.0,48.38,48.3896,48.2652,48.3322,301493.0
2019-04-16 12:00:00,50.5,50.61,50.48,50.53,118122.0,48.3226,48.4279,48.3035,48.3513,118122.0
2019-04-16 12:30:00,50.52,50.61,50.48,50.58,158823.0,48.3418,48.4279,48.3035,48.3992,158823.0
2019-04-16 13:00:00,50.58,50.59,50.51,50.52,39280.0,48.3992,48.4087,48.3322,48.3418,39280.0
2019-04-16 13:30:00,50.52,50.55,50.41,50.46,109032.0,48.3418,48.3705,48.2365,48.2843,109032.0
2019-04-16 14:00:00,50.46,50.5,50.35,50.5,135039.0,48.2843,48.3226,48.1791,48.3226,135039.0
2019-04-16 14:30:00,50.51,50.54,50.46,50.53,88347.0,48.3322,48.3609,48.2843,48.3513,88347.0
2019-04-16 15:00:00,50.53,50.59,50.47,50.5,166609.0,48.3513,48.4087,48.2939,48.3226,166609.0
2019-04-16 15:30:00,50.49,50.49,50.09,50.43,447481.0,48.313,48.313,47.9303,48.2556,447481.0
2019-04-17 09:30:00,51.08,51.08,50.39,50.39,450684.0,48.8776,48.8776,48.2174,48.2174,450684.0
2019-04-17 10:00:00,50.4,50.44,50.11,50.43,519768.0,48.2269,48.2652,47.9494,48.2556,519768.0
2019-04-17 10:30:00,50.42,50.48,50.23,50.24,280643.0,48.2461,48.3035,48.0643,48.0738,280643.0
2019-04-17 11:00:00,50.25,50.44,50.16,50.18,180026.0,48.0834,48.2652,47.9973,48.0164,180026.0
2019-04-17 11:30:00,50.16,50.31,50.0,50.13,365458.0,47.9973,48.1408,47.8442,47.9686,365458.0
2019-04-17 12:00:00,50.12,50.15,49.93,50.14,237761.0,47.959,47.9877,47.7772,47.9781,237761.0
2019-04-17 12:30:00,50.14,50.25,50.12,50.2,118462.0,47.9781,48.0834,47.959,48.0355,118462.0
2019-04-17 13:00:00,50.2,50.31,50.09,50.12,145357.0,48.0355,48.1408,47.9303,47.959,145357.0
2019-04-17 13:30:00,50.14,50.26,50.09,50.1,78106.0,47.9781,48.093,47.9303,47.9399,78106.0
2019-04-17 14:00:00,50.1,50.15,49.81,49.85,393528.0,47.9399,47.9877,47.6624,47.7006,393528.0
2019-04-17 14:30:00,49.86,50.1,49.86,50.06,193897.0,47.7102,47.9399,47.7102,47.9016,193897.0
2019-04-17 15:00:00,50.06,50.16,50.05,50.1,140829.0,47.9016,47.9973,47.892,47.9399,140829.0
2019-04-17 15:30:00,50.08,50.22,50.05,50.05,419867.0,47.9207,48.0547,47.892,47.892,419867.0
2019-04-18 09:30:00,50.37,50.37,49.97,49.98,400242.0,48.1982,48.1982,47.8155,47.825,400242.0
2019-04-18 10:00:00,49.98,49.99,49.68,49.75,307213.0,47.825,47.8346,47.538,47.605,307213.0
2019-04-18 10:30:00,49.74,49.94,49.59,49.94,302326.0,47.5954,47.7868,47.4518,47.7868,302326.0
2019-04-18 11:00:00,49.94,50.07,49.78,49.84,225501.0,47.7868,47.9112,47.6337,47.6911,225501.0
2019-04-18 11:30:00,49.84,50.17,49.84,50.17,160194.0,47.6911,48.0068,47.6911,48.0068,160194.0
2019-04-18 12:00:00,50.18,50.29,50.15,50.26,123605.0,48.0164,48.1217,47.9877,48.093,123605.0
2019-04-18 12:30:00,50.26,50.35,50.21,50.22,100933.0,48.093,48.1791,48.0451,48.0547,100933.0
2019-04-18 13:00:00,50.22,50.27,50.18,50.27,60230.0,48.0547,48.1025,48.0164,48.1025,60230.0
2019-04-18 13:30:00,50.27,50.35,50.21,50.33,46306.0,48.1025,48.1791,48.0451,48.1599,46306.0
2019-04-18 14:00:00,50.33,50.35,50.24,50.34,79405.0,48.1599,48.1791,48.0738,48.1695,79405.0
2019-04-18 14:30:00,50.35,50.42,50.31,50.41,142731.0,48.1791,48.2461,48.1408,48.2365,142731.0
2019-04-18 15:00:00,50.39,50.45,50.33,50.41,109898.0,48.2174,48.2748,48.1599,48.2365,109898.0
2019-04-18 15:30:00,50.4,50.4,50.14,50.3,450622.0,48.2269,48.2269,47.9781,48.1312,450622.0
2019-04-22 09:30:00,49.88,50.23,49.8,50.21,355516.0,47.7293,48.0643,47.6528,48.0451,355516.0
2019-04-22 10:00:00,50.23,50.32,50.05,50.18,147066.0,48.0643,48.1504,47.892,48.0164,147066.0
2019-04-22 10:30:00,50.18,50.3,50.07,50.26,119384.0,48.0164,48.1312,47.9112,48.093,119384.0
2019-04-22 11:00:00,50.28,50.33,50.12,50.3,105794.0,48.1121,48.1599,47.959,48.1312,105794.0
2019-04-22 11:30:00,50.31,50.4,50.28,50.32,101247.0,48.1408,48.2269,48.1121,48.1504,101247.0
2019-04-22 12:00:00,50.32,50.34,50.24,50.34,57599.0,48.1504,48.1695,48.0738,48.1695,57599.0
2019-04-22 12:30:00,50.33,50.36,50.31,50.33,56226.0,48.1599,48.1886,48.1408,48.1599,56226.0
2019-04-22 13:00:00,50.34,50.35,50.25,50.32,63696.0,48.1695,48.1791,48.0834,48.1504,63696.0
2019-04-22 13:30:00,50.31,50.38,50.29,50.33,66238.0,48.1408,48.2078,48.1217,48.1599,66238.0
2019-04-22 14:00:00,50.36,50.38,50.31,50.34,30038.0,48.1886,48.2078,48.1408,48.1695,30038.0
2019-04-22 14:30:00,50.34,50.34,50.27,50.32,62915.0,48.1695,48.1695,48.1025,48.1504,62915.0
2019-04-22 15:00:00,50.32,50.36,50.25,50.32,64405.0,48.1504,48.1886,48.0834,48.1504,64405.0
2019-04-22 15:30:00,50.3,50.51,50.3,50.42,267928.0,48.1312,48.3322,48.1312,48.2461,267928.0
2019-04-23 09:30:00,50.64,50.83,50.51,50.82,433246.0,48.4566,48.6384,48.3322,48.6288,433246.0
2019-04-23 10:00:00,50.82,51.05,50.82,51.05,367462.0,48.6288,48.8489,48.6288,48.8489,367462.0
2019-04-23 10:30:00,51.06,51.11,50.93,51.09,215771.0,48.8585,48.9063,48.7341,48.8872,215771.0
2019-04-23 11:00:00,51.09,51.49,51.08,51.47,225684.0,48.8872,49.2699,48.8776,49.2508,225684.0
2019-04-23 11:30:00,51.47,51.65,51.45,51.65,408072.0,49.2508,49.423,49.2317,49.423,408072.0
2019-04-23 12:00:00,51.64,51.9,51.63,51.75,369420.0,49.4135,49.6623,49.4039,49.5187,369420.0
2019-04-23 12:30:00,51.75,51.77,51.68,51.74,150765.0,49.5187,49.5379,49.4517,49.5091,150765.0
2019-04-23 13:00:00,51.75,51.82,51.72,51.72,161837.0,49.5187,49.5857,49.49,49.49,161837.0
2019-04-23 13:30:00,51.73,51.75,51.7,51.71,95798.0,49.4996,49.5187,49.4709,49.4804,95798.0
2019-04-23 14:00:00,51.71,51.8,51.64,51.78,135821.0,49.4804,49.5666,49.4135,49.5474,135821.0
2019-04-23 14:30:00,51.77,51.83,51.75,51.8,273286.0,49.5379,49.5953,49.5187,49.5666,273286.0
2019-04-23 15:00:00,51.77,51.81,51.7,51.71,205866.0,49.5379,49.5761,49.4709,49.4804,205866.0
2019-04-23 15:30:00,51.71,51.82,51.6,51.75,440687.0,49.4804,49.5857,49.3752,49.5187,440687.0
2019-04-24 09:30:00,51.72,51.77,51.47,51.66,359555.0,49.49,49.5379,49.2508,49.4326,359555.0
2019-04-24 10:00:00,51.65,51.81,51.58,51.78,165826.0,49.423,49.5761,49.356,49.5474,165826.0
2019-04-24 10:30:00,51.79,51.88,51.69,51.87,146205.0,49.557,49.6431,49.4613,49.6335,146205.0
2019-04-24 11:00:00,51.87,51.92,51.77,51.77,120715.0,49.6335,49.6814,49.5379,49.5379,120715.0
2019-04-24 11:30:00,51.78,51.86,51.62,51.68,156984.0,49.5474,49.624,49.3943,49.4517,156984.0
2019-04-24 12:00:00,51.67,51.7,51.57,51.69,77745.0,49.4422,49.4709,49.3465,49.4613,77745.0
2019-04-24 12:30:00,51.7,51.71,51.52,51.53,90111.0,49.4709,49.4804,49.2986,49.3082,90111.0
2019-04-24 13:00:00,51.52,51.57,51.34,51.54,214947.0,49.2986,49.3465,49.1264,49.3178,214947.0
2019-04-24 13:30:00,51.55,51.61,51.52,51.53,85113.0,49.3273,49.3848,49.2986,49.3082,85113.0
2019-04-24 14:00:00,51.51,51.65,51.5,51.56,64577.0,49.2891,49.423,49.2795,49.3369,64577.0
2019-04-24 14:30:00,51.54,51.73,51.53,51.7,114138.0,49.3178,49.4996,49.3082,49.4709,114138.0
2019-04-24 15:00:00,51.71,51.75,51.67,51.7,108870.0,49.4804,49.5187,49.4422,49.4709,108870.0
2019-04-24 15:30:00,51.7,51.77,51.41,51.43,410581.0,49.4709,49.5379,49.1934,49.2125,410581.0
2019-04-25 09:30:00,51.37,51.37,50.89,51.22,532351.0,49.1551,49.1551,48.6958,49.0116,532351.0
2019-04-25 10:00:00,51.22,51.33,50.65,50.86,395120.0,49.0116,49.1168,48.4661,48.6671,395120.0
2019-04-25 10:30:00,50.85,51.15,50.63,51.13,228164.0,48.6575,48.9446,48.447,48.9255,228164.0
2019-04-25 11:00:00,51.13,51.46,51.05,51.42,324209.0,48.9255,49.2412,48.8489,49.2029,324209.0
2019-04-25 11:30:00,51.42,51.69,51.42,51.61,288976.0,49.2029,49.4613,49.2029,49.3848,288976.0
2019-04-25 12:00:00,51.61,51.67,51.42,51.42,141136.0,49.3848,49.4422,49.2029,49.2029,141136.0
2019-04-25 12:30:00,51.42,51.54,51.41,51.5,110208.0,49.2029,49.3178,49.1934,49.2795,110208.0
2019-04-25 13:00:00,51.51,51.56,51.43,51.56,66080.0,49.2891,49.3369,49.2125,49.3369,66080.0
2019-04-25 13:30:00,51.56,51.59,51.48,51.57,105023.0,49.3369,49.3656,49.2604,49.3465,105023.0
2019-04-25 14:00:00,51.58,51.69,51.57,51.62,90609.0,49.356,49.4613,49.3465,49.3943,90609.0
2019-04-25 14:30:00,51.62,51.66,51.58,51.65,57899.0,49.3943,49.4326,49.356,49.423,57899.0
2019-04-25 15:00:00,51.64,51.65,51.44,51.58,149146.0,49.4135,49.423,49.2221,49.356,149146.0
2019-04-25 15:30:00,51.58,51.68,51.33,51.34,283161.0,49.356,49.4517,49.1168,49.1264,283161.0
2019-04-26 09:30:00,51.35,51.4,50.89,51.01,486871.0,49.136,49.1838,48.6958,48.8106,486871.0
2019-04-26 10:00:00,51.02,51.34,50.87,51.32,381247.0,48.8202,49.1264,48.6767,49.1073,381247.0
2019-04-26 10:30:00,51.34,51.41,51.24,51.3,157135.0,49.1264,49.1934,49.0307,49.0881,157135.0
2019-04-26 11:00:00,51.29,51.6,51.18,51.59,291378.0,49.0786,49.3752,48.9733,49.3656,291378.0
2019-04-26 11:30:00,51.59,51.66,51.5,51.55,164010.0,49.3656,49.4326,49.2795,49.3273,164010.0
2019-04-26 12:00:00,51.53,51.61,51.47,51.53,151250.0,49.3082,49.3848,49.2508,49.3082,151250.0
2019-04-26 12:30:00,51.54,51.63,51.49,51.52,36350.0,49.3178,49.4039,49.2699,49.2986,36350.0
2019-04-26 13:00:00,51.5,51.5,51.41,51.5,111109.0,49.2795,49.2795,49.1934,49.2795,111109.0
2019-04-26 13:30:00,51.51,51.53,51.41,51.51,81326.0,49.2891,49.3082,49.1934,49.2891,81326.0
2019-04-26 14:00:00,51.49,51.62,51.35,51.61,155850.0,49.2699,49.3943,49.136,49.3848,155850.0
2019-04-26 14:30:00,51.61,51.64,51.56,51.6,87512.0,49.3848,49.4135,49.3369,49.3752,87512.0
2019-04-26 15:00:00,51.62,51.83,51.6,51.73,213576.0,49.3943,49.5953,49.3752,49.4996,213576.0
2019-04-26 15:30:00,51.72,52.04,51.69,52.01,528111.0,49.49,49.7962,49.4613,49.7675,528111.0
2019-04-29 09:30:00,52.06,52.35,52.03,52.18,347981.0,49.8154,50.0928,49.7866,49.9302,347981.0
2019-04-29 10:00:00,52.2,52.24,52.01,52.21,302372.0,49.9493,49.9876,49.7675,49.9589,302372.0
2019-04-29 10:30:00,52.2,52.39,52.19,52.28,199910.0,49.9493,50.1311,49.9397,50.0259,199910.0
2019-04-29 11:00:00,52.28,52.34,52.16,52.23,117320.0,50.0259,50.0833,49.911,49.978,117320.0
2019-04-29 11:30:00,52.23,52.27,52.18,52.22,74721.0,49.978,50.0163,49.9302,49.9685,74721.0
2019-04-29 12:00:00,52.21,52.42,52.17,52.42,108963.0,49.9589,50.1598,49.9206,50.1598,108963.0
2019-04-29 12:30:00,52.42,52.48,52.37,52.44,119203.0,50.1598,50.2172,50.112,50.179,119203.0
2019-04-29 13:00:00,52.45,52.45,52.38,52.43,36837.0,50.1885,50.1885,50.1216,50.1694,36837.0
2019-04-29 13:30:00,52.43,52.45,52.35,52.42,92809.0,50.1694,50.1885,50.0928,50.1598,92809.0
2019-04-29 14:00:00,52.44,52.56,52.43,52.48,180205.0,50.179,50.2938,50.1694,50.2172,180205.0
2019-04-29 14:30:00,52.48,52.49,52.4,52.41,106204.0,50.2172,50.2268,50.1407,50.1503,106204.0
2019-04-29 15:00:00,52.42,52.46,52.36,52.37,78568.0,50.1598,50.1981,50.1024,50.112,78568.0
2019-04-29 15:30:00,52.36,52.43,52.18,52.2,260363.0,50.1024,50.1694,49.9302,49.9493,260363.0
2019-04-30 09:30:00,52.03,52.03,51.72,51.77,425991.0,49.7866,49.7866,49.49,49.5379,425991.0
2019-04-30 10:00:00,51.79,51.93,51.68,51.74,254221.0,49.557,49.691,49.4517,49.5091,254221.0
2019-04-30 10:30:00,51.76,51.91,51.69,51.7,217774.0,49.5283,49.6718,49.4613,49.4709,217774.0
2019-04-30 11:00:00,51.68,51.68,51.2,51.48,663638.0,49.4517,49.4517,48.9924,49.2604,663638.0
2019-04-30 11:30:00,51.49,51.93,51.49,51.81,277778.0,49.2699,49.691,49.2699,49.5761,277778.0
2019-04-30 12:00:00,51.82,51.96,51.79,51.92,164740.0,49.5857,49.7197,49.557,49.6814,164740.0
2019-04-30 12:30:00,51.93,51.99,51.81,51.92,68888.0,49.691,49.7484,49.5761,49.6814,68888.0
2019-04-30 13:00:00,51.93,52.05,51.92,51.94,89230.0,49.691,49.8058,49.6814,49.7005,89230.0
2019-04-30 13:30:00,51.93,52.28,51.9,52.28,178649.0,49.691,50.0259,49.6623,50.0259,178649.0
2019-04-30 14:00:00,52.28,52.3,52.14,52.2,98646.0,50.0259,50.045,49.8919,49.9493,98646.0
2019-04-30 14:30:00,52.19,52.28,52.14,52.19,105803.0,49.9397,50.0259,49.8919,49.9397,105803.0
2019-04-30 15:00:00,52.2,52.27,52.11,52.13,125625.0,49.9493,50.0163,49.8632,49.8823,125625.0
2019-04-30 15:30:00,52.13,52.47,52.12,52.27,374368.0,49.8823,50.2077,49.8728,50.0163,374368.0
2019-05-01 09:30:00,52.71,52.72,52.48,52.55,585517.0,50.4373,50.4469,50.2172,50.2842,585517.0
2019-05-01 10:00:00,52.54,52.63,52.28,52.44,288346.0,50.2747,50.3608,50.0259,50.179,288346.0
2019-05-01 10:30:00,52.42,52.53,52.37,52.49,161403.0,50.1598,50.2651,50.112,50.2268,161403.0
2019-05-01 11:00:00,52.47,52.6,52.43,52.54,118512.0,50.2077,50.3321,50.1694,50.2747,118512.0
2019-05-01 11:30:00,52.54,52.79,52.53,52.66,316309.0,50.2747,50.5139,50.2651,50.3895,316309.0
2019-05-01 12:00:00,52.64,52.65,52.28,52.39,166868.0,50.3703,50.3799,50.0259,50.1311,166868.0
2019-05-01 12:30:00,52.38,52.39,52.13,52.34,260860.0,50.1216,50.1311,49.8823,50.0833,260860.0
2019-05-01 13:00:00,52.33,52.53,52.23,52.39,288379.0,50.0737,50.2651,49.978,50.1311,288379.0
2019-05-01 13:30:00,52.39,52.5,52.35,52.49,181843.0,50.1311,50.2364,50.0928,50.2268,181843.0
2019-05-01 14:00:00,52.54,52.81,52.36,52.64,481032.0,50.2747,50.533,50.1024,50.3703,481032.0
2019-05-01 14:30:00,52.62,52.74,51.91,52.19,696755.0,50.3512,50.466,49.6718,49.9397,696755.0
2019-05-01 15:00:00,52.19,52.28,51.84,51.96,441181.0,49.9397,50.0259,49.6048,49.7197,441181.0
2019-05-01 15:30:00,51.95,51.95,51.14,51.16,1128438.0,49.7101,49.7101,48.935,48.9542,1128438.0
2019-05-02 09:30:00,51.03,51.39,50.9,51.31,527105.0,48.8298,49.1742,48.7054,49.0977,527105.0
2019-05-02 10:00:00,51.32,51.6,51.32,51.4,404083.0,49.1073,49.3752,49.1073,49.1838,404083.0
2019-05-02 10:30:00,51.4,51.52,51.01,51.02,332709.0,49.1838,49.2986,48.8106,48.8202,332709.0
2019-05-02 11:00:00,51.02,51.2,50.41,50.41,715454.0,48.8202,48.9924,48.2365,48.2365,715454.0
2019-05-02 11:30:00,50.45,50.69,49.93,50.15,876070.0,48.2748,48.5044,47.7772,47.9877,876070.0
2019-05-02 12:00:00,50.17,50.38,50.04,50.33,340020.0,48.0068,48.2078,47.8824,48.1599,340020.0
2019-05-02 12:30:00,50.35,50.57,50.3,50.43,370129.0,48.1791,48.3896,48.1312,48.2556,370129.0
2019-05-02 13:00:00,50.43,50.82,50.22,50.69,503702.0,48.2556,48.6288,48.0547,48.5044,503702.0
2019-05-02 13:30:00,50.7,50.88,50.62,50.7,390903.0,48.514,48.6862,48.4374,48.514,390903.0
2019-05-02 14:00:00,50.69,50.95,50.63,50.77,203854.0,48.5044,48.7532,48.447,48.581,203854.0
2019-05-02 14:30:00,50.76,50.87,50.38,50.57,204865.0,48.5714,48.6767,48.2078,48.3896,204865.0
2019-05-02 15:00:00,50.57,50.85,50.53,50.79,227137.0,48.3896,48.6575,48.3513,48.6001,227137.0
2019-05-02 15:30:00,50.78,50.85,50.55,50.81,935635.0,48.5905,48.6575,48.3705,48.6192,935635.0
2019-05-03 09:30:00,51.61,51.79,51.5,51.73,500148.0,49.3848,49.557,49.2795,49.4996,500148.0
2019-05-03 10:00:00,51.67,51.87,51.5,51.61,260608.0,49.4422,49.6335,49.2795,49.3848,260608.0
2019-05-03 10:30:00,51.63,51.92,51.62,51.89,285911.0,49.4039,49.6814,49.3943,49.6527,285911.0
2019-05-03 11:00:00,51.91,52.08,51.81,51.86,259811.0,49.6718,49.8345,49.5761,49.624,259811.0
2019-05-03 11:30:00,51.88,52.06,51.82,52.02,118455.0,49.6431,49.8154,49.5857,49.7771,118455.0
2019-05-03 12:00:00,52.03,52.22,51.99,52.19,220805.0,49.7866,49.9685,49.7484,49.9397,220805.0
2019-05-03 12:30:00,52.2,52.25,52.13,52.18,135317.0,49.9493,49.9972,49.8823,49.9302,135317.0
2019-05-03 13:00:00,52.2,52.33,52.15,52.32,163397.0,49.9493,50.0737,49.9015,50.0641,163397.0
2019-05-03 13:30:00,52.32,52.41,52.29,52.34,152589.0,50.0641,50.1503,50.0354,50.0833,152589.0
2019-05-03 14:00:00,52.33,52.33,52.23,52.28,108752.0,50.0737,50.0737,49.978,50.0259,108752.0
2019-05-03 14:30:00,52.29,52.34,52.2,52.23,79071.0,50.0354,50.0833,49.9493,49.978,79071.0
2019-05-03 15:00:00,52.22,52.24,52.11,52.23,127019.0,49.9685,49.9876,49.8632,49.978,127019.0
2019-05-03 15:30:00,52.22,52.34,52.18,52.26,290325.0,49.9685,50.0833,49.9302,50.0067,290325.0
2019-05-06 09:30:00,49.71,50.62,49.54,50.6,1100156.0,47.5667,48.4374,47.404,48.4183,1100156.0
2019-05-06 10:00:00,50.61,50.85,50.35,50.66,407881.0,48.4279,48.6575,48.1791,48.4757,407881.0
2019-05-06 10:30:00,50.65,50.98,50.57,50.93,285843.0,48.4661,48.7819,48.3896,48.7341,285843.0
2019-05-06 11:00:00,50.87,51.14,50.76,51.11,236774.0,48.6767,48.935,48.5714,48.9063,236774.0
2019-05-06 11:30:00,51.14,51.15,50.79,50.83,329031.0,48.935,48.9446,48.6001,48.6384,329031.0
2019-05-06 12:00:00,50.85,50.88,50.7,50.74,154479.0,48.6575,48.6862,48.514,48.5523,154479.0
2019-05-06 12:30:00,50.73,50.93,50.71,50.72,132493.0,48.5427,48.7341,48.5236,48.5331,132493.0
2019-05-06 13:00:00,50.72,50.98,50.62,50.97,193838.0,48.5331,48.7819,48.4374,48.7723,193838.0
2019-05-06 13:30:00,50.99,51.03,50.92,51.02,108874.0,48.7915,48.8298,48.7245,48.8202,108874.0
2019-05-06 14:00:00,51.02,51.2,50.94,51.17,123707.0,48.8202,48.9924,48.7436,48.9637,123707.0
2019-05-06 14:30:00,51.18,51.73,51.17,51.71,369225.0,48.9733,49.4996,48.9637,49.4804,369225.0
2019-05-06 15:00:00,51.71,51.82,51.59,51.73,221227.0,49.4804,49.5857,49.3656,49.4996,221227.0
2019-05-06 15:30:00,51.74,51.86,51.55,51.64,603342.0,49.5091,49.624,49.3273,49.4135,603342.0
2019-05-07 09:30:00,50.21,50.55,49.66,50.02,894425.0,48.0451,48.3705,47.5188,47.8633,894425.0
2019-05-07 10:00:00,50.02,50.02,49.37,49.91,731461.0,47.8633,47.8633,47.2413,47.7581,731461.0
2019-05-07 10:30:00,49.9,49.95,49.22,49.32,678885.0,47.7485,47.7963,47.0978,47.1935,678885.0
2019-05-07 11:00:00,49.32,49.57,49.05,49.42,573826.0,47.1935,47.4327,46.9351,47.2892,573826.0
2019-05-07 11:30:00,49.42,49.61,48.97,49.12,567438.0,47.2892,47.471,46.8586,47.0021,567438.0
2019-05-07 12:00:00,49.14,49.6,48.92,49.57,386327.0,47.0213,47.4614,46.8107,47.4327,386327.0
2019-05-07 12:30:00,49.56,49.65,49.28,49.28,288740.0,47.4231,47.5093,47.1552,47.1552,288740.0
2019-05-07 13:00:00,49.28,49.32,48.51,48.59,705861.0,47.1552,47.1935,46.4184,46.495,705861.0
2019-05-07 13:30:00,48.57,48.87,48.36,48.67,653516.0,46.4758,46.7629,46.2749,46.5715,653516.0
2019-05-07 14:00:00,48.66,48.87,48.36,48.39,414676.0,46.5619,46.7629,46.2749,46.3036,414676.0
2019-05-07 14:30:00,48.4,48.66,48.14,48.55,481589.0,46.3132,46.5619,46.0644,46.4567,481589.0
2019-05-07 15:00:00,48.54,48.72,48.26,48.35,384873.0,46.4471,46.6194,46.1792,46.2653,384873.0
2019-05-07 15:30:00,48.32,49.15,47.91,49.07,1242650.0,46.2366,47.0308,45.8443,46.9543,1242650.0
2019-05-08 09:30:00,48.8,49.2,48.47,49.07,1363429.0,46.6959,47.0787,46.3801,46.9543,1363429.0
2019-05-08 10:00:00,49.06,49.26,48.86,48.89,384682.0,46.9447,47.1361,46.7533,46.782,384682.0
2019-05-08 10:30:00,48.91,49.43,48.66,49.43,297618.0,46.8012,47.2987,46.5619,47.2987,297618.0
2019-05-08 11:00:00,49.42,49.78,49.23,49.36,908770.0,47.2892,47.6337,47.1074,47.2318,908770.0
2019-05-08 11:30:00,49.37,49.47,48.95,49.24,438474.0,47.2413,47.337,46.8394,47.1169,438474.0
2019-05-08 12:00:00,49.23,49.29,48.92,49.24,265112.0,47.1074,47.1648,46.8107,47.1169,265112.0
2019-05-08 12:30:00,49.22,49.53,49.15,49.53,175365.0,47.0978,47.3944,47.0308,47.3944,175365.0
2019-05-08 13:00:00,49.54,49.6,49.3,49.41,144635.0,47.404,47.4614,47.1744,47.2796,144635.0
2019-05-08 13:30:00,49.44,49.47,49.26,49.41,487792.0,47.3083,47.337,47.1361,47.2796,487792.0
2019-05-08 14:00:00,49.43,49.45,49.22,49.4,147010.0,47.2987,47.3179,47.0978,47.27,147010.0
2019-05-08 14:30:00,49.42,49.52,49.33,49.44,162972.0,47.2892,47.3849,47.2031,47.3083,162972.0
2019-05-08 15:00:00,49.46,49.67,49.42,49.62,162195.0,47.3275,47.5284,47.2892,47.4806,162195.0
2019-05-08 15:30:00,49.67,49.67,48.76,48.81,886005.0,47.5284,47.5284,46.6576,46.7055,886005.0
2019-05-09 09:30:00,47.6,47.75,46.98,47.28,1055713.0,45.5477,45.6912,44.9544,45.2414,1055713.0
2019-05-09 10:00:00,47.26,47.26,46.66,46.85,739381.0,45.2223,45.2223,44.6482,44.83,739381.0
2019-05-09 10:30:00,46.84,47.21,46.7,46.82,413820.0,44.8204,45.1745,44.6865,44.8013,413820.0
2019-05-09 11:00:00,46.8,47.16,46.64,46.73,449853.0,44.7821,45.1266,44.629,44.7152,449853.0
2019-05-09 11:30:00,46.74,47.41,46.74,47.27,390981.0,44.7247,45.3658,44.7247,45.2319,390981.0
2019-05-09 12:00:00,47.27,47.77,47.08,47.67,498201.0,45.2319,45.7103,45.0501,45.6146,498201.0
2019-05-09 12:30:00,47.7,48.57,47.7,48.16,912711.0,45.6433,46.4758,45.6433,46.0835,912711.0
2019-05-09 13:00:00,48.2,48.42,47.96,48.12,366916.0,46.1218,46.3323,45.8921,46.0452,366916.0
2019-05-09 13:30:00,48.13,48.68,48.01,48.34,368045.0,46.0548,46.5811,45.94,46.2557,368045.0
2019-05-09 14:00:00,48.37,48.65,48.15,48.47,287256.0,46.2845,46.5524,46.0739,46.3801,287256.0
2019-05-09 14:30:00,48.48,48.66,48.08,48.13,310613.0,46.3897,46.5619,46.007,46.0548,310613.0
2019-05-09 15:00:00,48.11,48.29,47.79,48.26,360733.0,46.0357,46.2079,45.7295,46.1792,360733.0
2019-05-09 15:30:00,48.28,48.54,48.14,48.42,633224.0,46.1983,46.4471,46.0644,46.3323,633224.0
2019-05-10 09:30:00,47.85,48.18,47.75,47.8,714014.0,45.7869,46.1026,45.6912,45.739,714014.0
2019-05-10 10:00:00,47.79,47.81,47.03,47.15,543250.0,45.7295,45.7486,45.0022,45.1171,543250.0
2019-05-10 10:30:00,47.13,47.15,46.25,46.45,763544.0,45.0979,45.1171,44.2559,44.4472,763544.0
2019-05-10 11:00:00,46.41,46.82,46.12,46.47,615188.0,44.409,44.8013,44.1315,44.4664,615188.0
2019-05-10 11:30:00,46.51,46.73,46.23,46.59,599307.0,44.5046,44.7152,44.2367,44.5812,599307.0
2019-05-10 12:00:00,46.55,47.48,46.55,47.45,650877.0,44.5429,45.4328,44.5429,45.4041,650877.0
2019-05-10 12:30:00,47.43,47.8,47.38,47.67,512584.0,45.385,45.739,45.3371,45.6146,512584.0
2019-05-10 13:00:00,47.68,48.26,47.58,48.0,608063.0,45.6242,46.1792,45.5285,45.9304,608063.0
2019-05-10 13:30:00,48.02,48.43,47.95,48.31,386285.0,45.9495,46.3419,45.8826,46.227,386285.0
2019-05-10 14:00:00,48.29,48.5,48.0,48.17,332523.0,46.2079,46.4088,45.9304,46.0931,332523.0
2019-05-10 14:30:00,48.17,48.7,48.11,48.54,300856.0,46.0931,46.6002,46.0357,46.4471,300856.0
2019-05-10 15:00:00,48.55,49.47,48.55,49.34,422231.0,46.4567,47.337,46.4567,47.2126,422231.0
2019-05-10 15:30:00,49.33,49.34,48.56,49.0,761570.0,47.2031,47.2126,46.4663,46.8873,761570.0
2019-05-13 09:30:00,46.14,46.68,45.85,46.0,1508397.0,44.1506,44.6673,43.8731,44.0166,1508397.0
2019-05-13 10:00:00,46.0,46.0,45.46,45.81,820057.0,44.0166,44.0166,43.4999,43.8348,820057.0
2019-05-13 10:30:00,45.76,46.2,45.59,45.86,794658.0,43.787,44.208,43.6243,43.8827,794658.0
2019-05-13 11:00:00,45.87,45.98,45.41,45.54,549001.0,43.8922,43.9975,43.4521,43.5765,549001.0
2019-05-13 11:30:00,45.55,45.71,45.27,45.68,684676.0,43.586,43.7391,43.3181,43.7104,684676.0
2019-05-13 12:00:00,45.68,45.68,45.16,45.22,463232.0,43.7104,43.7104,43.2129,43.2703,463232.0
2019-05-13 12:30:00,45.27,45.51,45.08,45.08,759138.0,43.3181,43.5478,43.1363,43.1363,759138.0
2019-05-13 13:00:00,45.07,45.16,44.89,44.94,571566.0,43.1267,43.2129,42.9545,43.0023,571566.0
2019-05-13 13:30:00,44.93,45.52,44.92,45.49,457140.0,42.9928,43.5573,42.9832,43.5286,457140.0
2019-05-13 14:00:00,45.48,45.91,45.2,45.7,852518.0,43.5191,43.9305,43.2511,43.7296,852518.0
2019-05-13 14:30:00,45.78,46.04,45.38,45.83,750069.0,43.8061,44.0549,43.4234,43.854,750069.0
2019-05-13 15:00:00,45.82,46.06,45.28,45.35,685904.0,43.8444,44.0741,43.3277,43.3947,685904.0
2019-05-13 15:30:00,45.33,45.55,45.03,45.4,1574996.0,43.3755,43.586,43.0885,43.4425,1574996.0
2019-05-14 09:30:00,45.91,46.36,45.82,46.06,960931.0,43.9305,44.3611,43.8444,44.0741,960931.0
2019-05-14 10:00:00,46.07,46.66,46.07,46.6,653107.0,44.0836,44.6482,44.0836,44.5908,653107.0
2019-05-14 10:30:00,46.59,46.7,46.43,46.56,435523.0,44.5812,44.6865,44.4281,44.5525,435523.0
2019-05-14 11:00:00,46.57,46.99,46.42,46.87,584677.0,44.5621,44.964,44.4185,44.8491,584677.0
2019-05-14 11:30:00,46.86,47.21,46.85,47.14,446415.0,44.8396,45.1745,44.83,45.1075,446415.0
2019-05-14 12:00:00,47.13,47.24,46.94,46.94,368278.0,45.0979,45.2032,44.9161,44.9161,368278.0
2019-05-14 12:30:00,46.95,47.13,46.88,47.03,220233.0,44.9257,45.0979,44.8587,45.0022,220233.0
2019-05-14 13:00:00,47.04,47.35,47.03,47.28,190827.0,45.0118,45.3084,45.0022,45.2414,190827.0
2019-05-14 13:30:00,47.3,47.4,47.27,47.28,145674.0,45.2606,45.3563,45.2319,45.2414,145674.0
2019-05-14 14:00:00,47.28,47.37,47.02,47.29,225588.0,45.2414,45.3276,44.9927,45.251,225588.0
2019-05-14 14:30:00,47.3,47.32,46.87,46.99,311924.0,45.2606,45.2797,44.8491,44.964,311924.0
2019-05-14 15:00:00,46.99,47.23,46.93,47.06,335218.0,44.964,45.1936,44.9065,45.0309,335218.0
2019-05-14 15:30:00,47.04,47.04,46.45,46.47,548179.0,45.0118,45.0118,44.4472,44.4664,548179.0
2019-05-15 09:30:00,45.69,46.11,45.55,46.0,751224.0,43.72,44.1219,43.586,44.0166,751224.0
2019-05-15 10:00:00,46.0,46.89,45.79,46.84,1053738.0,44.0166,44.8683,43.8157,44.8204,1053738.0
2019-05-15 10:30:00,46.83,47.11,46.73,46.99,570612.0,44.8109,45.0788,44.7152,44.964,570612.0
2019-05-15 11:00:00,47.01,47.33,46.77,47.31,401931.0,44.9831,45.2893,44.7534,45.2702,401931.0
2019-05-15 11:30:00,47.33,47.48,47.2,47.42,255726.0,45.2893,45.4328,45.1649,45.3754,255726.0
2019-05-15 12:00:00,47.45,47.6,47.26,47.34,304725.0,45.4041,45.5477,45.2223,45.2989,304725.0
2019-05-15 12:30:00,47.35,47.48,47.2,47.28,226104.0,45.3084,45.4328,45.1649,45.2414,226104.0
2019-05-15 13:00:00,47.28,47.41,47.21,47.29,158938.0,45.2414,45.3658,45.1745,45.251,158938.0
2019-05-15 13:30:00,47.3,47.59,47.29,47.57,119737.0,45.2606,45.5381,45.251,45.5189,119737.0
2019-05-15 14:00:00,47.54,47.68,47.53,47.62,208508.0,45.4902,45.6242,45.4807,45.5668,208508.0
2019-05-15 14:30:00,47.62,47.72,47.48,47.49,160755.0,45.5668,45.6625,45.4328,45.4424,160755.0
2019-05-15 15:00:00,47.49,47.71,47.42,47.67,288098.0,45.4424,45.6529,45.3754,45.6146,288098.0
2019-05-15 15:30:00,47.67,47.72,47.34,47.39,601748.0,45.6146,45.6625,45.2989,45.3467,601748.0
2019-05-16 09:30:00,47.74,48.72,47.73,48.66,778947.0,45.6816,46.6194,45.672,46.5619,778947.0
2019-05-16 10:00:00,48.67,49.03,48.62,49.02,425783.0,46.5715,46.916,46.5237,46.9064,425783.0
2019-05-16 10:30:00,49.01,49.12,48.9,49.1,311732.0,46.8969,47.0021,46.7916,46.983,311732.0
2019-05-16 11:00:00,49.11,49.25,48.93,49.13,397917.0,46.9925,47.1265,46.8203,47.0117,397917.0
2019-05-16 11:30:00,49.13,49.35,49.09,49.24,207615.0,47.0117,47.2222,46.9734,47.1169,207615.0
2019-05-16 12:00:00,49.24,49.43,49.18,49.25,225870.0,47.1169,47.2987,47.0595,47.1265,225870.0
2019-05-16 12:30:00,49.25,49.32,49.03,49.11,327178.0,47.1265,47.1935,46.916,46.9925,327178.0
2019-05-16 13:00:00,49.11,49.21,48.95,49.13,204847.0,46.9925,47.0882,46.8394,47.0117,204847.0
2019-05-16 13:30:00,49.11,49.14,48.81,48.9,221478.0,46.9925,47.0213,46.7055,46.7916,221478.0
2019-05-16 14:00:00,48.87,49.13,48.77,49.13,239690.0,46.7629,47.0117,46.6672,47.0117,239690.0
2019-05-16 14:30:00,49.12,49.16,48.85,48.98,202501.0,47.0021,47.0404,46.7438,46.8682,202501.0
2019-05-16 15:00:00,48.95,48.95,48.65,48.81,307600.0,46.8394,46.8394,46.5524,46.7055,307600.0
2019-05-16 15:30:00,48.78,48.78,48.37,48.64,614231.0,46.6768,46.6768,46.2845,46.5428,614231.0
2019-05-17 09:30:00,47.39,48.09,47.37,47.78,895607.0,45.3467,46.0165,45.3276,45.7199,895607.0
2019-05-17 10:00:00,47.76,48.38,47.62,48.26,699597.0,45.7008,46.294,45.5668,46.1792,699597.0
2019-05-17 10:30:00,48.26,49.02,48.1,48.85,557684.0,46.1792,46.9064,46.0261,46.7438,557684.0
2019-05-17 11:00:00,48.86,49.11,48.84,48.87,381270.0,46.7533,46.9925,46.7342,46.7629,381270.0
2019-05-17 11:30:00,48.88,48.89,48.38,48.6,337773.0,46.7725,46.782,46.294,46.5045,337773.0
2019-05-17 12:00:00,48.55,48.6,48.19,48.34,259023.0,46.4567,46.5045,46.1122,46.2557,259023.0
2019-05-17 12:30:00,48.33,48.6,48.21,48.51,300342.0,46.2462,46.5045,46.1314,46.4184,300342.0
2019-05-17 13:00:00,48.51,48.75,48.47,48.53,240875.0,46.4184,46.6481,46.3801,46.4376,240875.0
2019-05-17 13:30:00,48.54,48.71,48.43,48.67,234940.0,46.4471,46.6098,46.3419,46.5715,234940.0
2019-05-17 14:00:00,48.65,48.73,48.43,48.49,143142.0,46.5524,46.6289,46.3419,46.3993,143142.0
2019-05-17 14:30:00,48.49,48.58,48.36,48.55,111855.0,46.3993,46.4854,46.2749,46.4567,111855.0
2019-05-17 15:00:00,48.54,48.58,47.71,48.04,716870.0,46.4471,46.4854,45.6529,45.9687,716870.0
2019-05-17 15:30:00,48.02,48.02,47.6,47.75,779596.0,45.9495,45.9495,45.5477,45.6912,779596.0
2019-05-20 09:30:00,46.82,47.14,46.38,47.01,980321.0,44.8013,45.1075,44.3803,44.9831,980321.0
2019-05-20 10:00:00,47.03,47.37,46.81,47.26,502285.0,45.0022,45.3276,44.7917,45.2223,502285.0
2019-05-20 10:30:00,47.26,47.49,47.12,47.36,428339.0,45.2223,45.4424,45.0883,45.318,428339.0
2019-05-20 11:00:00,47.4,47.46,46.95,47.11,321772.0,45.3563,45.4137,44.9257,45.0788,321772.0
2019-05-20 11:30:00,47.15,47.31,46.91,47.1,260735.0,45.1171,45.2702,44.8874,45.0692,260735.0
2019-05-20 12:00:00,47.09,47.4,47.01,47.17,212636.0,45.0596,45.3563,44.9831,45.1362,212636.0
2019-05-20 12:30:00,47.17,47.28,46.9,46.92,217163.0,45.1362,45.2414,44.8778,44.897,217163.0
2019-05-20 13:00:00,46.93,47.04,46.83,47.04,137556.0,44.9065,45.0118,44.8109,45.0118,137556.0
2019-05-20 13:30:00,47.02,47.14,46.92,47.01,118110.0,44.9927,45.1075,44.897,44.9831,118110.0
2019-05-20 14:00:00,47.03,47.04,46.83,46.85,99729.0,45.0022,45.0118,44.8109,44.83,99729.0
2019-05-20 14:30:00,46.85,46.89,46.53,46.63,271008.0,44.83,44.8683,44.5238,44.6195,271008.0
2019-05-20 15:00:00,46.62,46.69,46.35,46.68,347809.0,44.6099,44.6769,44.3515,44.6673,347809.0
2019-05-20 15:30:00,46.68,46.9,46.62,46.76,608610.0,44.6673,44.8778,44.6099,44.7439,608610.0
2019-05-21 09:30:00,47.7,47.82,47.55,47.66,499331.0,45.6433,45.7582,45.4998,45.6051,499331.0
2019-05-21 10:00:00,47.61,47.79,47.55,47.71,304839.0,45.5572,45.7295,45.4998,45.6529,304839.0
2019-05-21 10:30:00,47.72,48.23,47.66,48.12,444330.0,45.6625,46.1505,45.6051,46.0452,444330.0
2019-05-21 11:00:00,48.14,48.18,47.9,48.0,238688.0,46.0644,46.1026,45.8347,45.9304,238688.0
2019-05-21 11:30:00,48.02,48.03,47.7,47.8,215170.0,45.9495,45.9591,45.6433,45.739,215170.0
2019-05-21 12:00:00,47.81,48.03,47.81,47.96,124277.0,45.7486,45.9591,45.7486,45.8921,124277.0
2019-05-21 12:30:00,47.96,48.01,47.84,48.01,95491.0,45.8921,45.94,45.7773,45.94,95491.0
2019-05-21 13:00:00,48.01,48.07,47.97,48.01,81959.0,45.94,45.9974,45.9017,45.94,81959.0
2019-05-21 13:30:00,48.0,48.12,47.97,48.1,53935.0,45.9304,46.0452,45.9017,46.0261,53935.0
2019-05-21 14:00:00,48.1,48.2,48.03,48.19,84269.0,46.0261,46.1218,45.9591,46.1122,84269.0
2019-05-21 14:30:00,48.2,48.21,48.04,48.06,110132.0,46.1218,46.1314,45.9687,45.9878,110132.0
2019-05-21 15:00:00,48.05,48.1,47.96,48.08,136176.0,45.9782,46.0261,45.8921,46.007,136176.0
2019-05-21 15:30:00,48.08,48.19,47.92,48.01,342892.0,46.007,46.1122,45.8539,45.94,342892.0
2019-05-22 09:30:00,47.47,47.78,47.42,47.77,611410.0,45.4233,45.7199,45.3754,45.7103,611410.0
2019-05-22 10:00:00,47.76,48.07,47.54,47.83,593776.0,45.7008,45.9974,45.4902,45.7677,593776.0
2019-05-22 10:30:00,47.81,47.86,47.46,47.59,243753.0,45.7486,45.7964,45.4137,45.5381,243753.0
2019-05-22 11:00:00,47.59,47.82,47.4,47.81,241959.0,45.5381,45.7582,45.3563,45.7486,241959.0
2019-05-22 11:30:00,47.83,47.9,47.56,47.72,233429.0,45.7677,45.8347,45.5094,45.6625,233429.0
2019-05-22 12:00:00,47.71,47.77,47.57,47.6,90412.0,45.6529,45.7103,45.5189,45.5477,90412.0
2019-05-22 12:30:00,47.61,47.63,47.44,47.5,102491.0,45.5572,45.5764,45.3946,45.452,102491.0
2019-05-22 13:00:00,47.49,47.53,47.33,47.5,175819.0,45.4424,45.4807,45.2893,45.452,175819.0
2019-05-22 13:30:00,47.5,47.76,47.42,47.71,205345.0,45.452,45.7008,45.3754,45.6529,205345.0
2019-05-22 14:00:00,47.7,47.73,47.54,47.69,190620.0,45.6433,45.672,45.4902,45.6338,190620.0
2019-05-22 14:30:00,47.7,47.94,47.7,47.85,301223.0,45.6433,45.873,45.6433,45.7869,301223.0
2019-05-22 15:00:00,47.85,47.91,47.74,47.79,127549.0,45.7869,45.8443,45.6816,45.7295,127549.0
2019-05-22 15:30:00,47.79,47.81,47.59,47.59,243029.0,45.7295,45.7486,45.5381,45.5381,243029.0
2019-05-23 09:30:00,46.35,46.36,45.6,45.77,1039707.0,44.3515,44.3611,43.6339,43.7966,1039707.0
2019-05-23 10:00:00,45.75,46.02,45.52,45.87,757483.0,43.7774,44.0358,43.5573,43.8922,757483.0
2019-05-23 10:30:00,45.85,46.18,45.79,46.03,393603.0,43.8731,44.1889,43.8157,44.0453,393603.0
2019-05-23 11:00:00,46.08,46.08,45.67,45.82,402756.0,44.0932,44.0932,43.7009,43.8444,402756.0
2019-05-23 11:30:00,45.83,45.91,45.37,45.4,493600.0,43.854,43.9305,43.4138,43.4425,493600.0
2019-05-23 12:00:00,45.4,45.7,45.32,45.47,584881.0,43.4425,43.7296,43.366,43.5095,584881.0
2019-05-23 12:30:00,45.47,45.54,45.18,45.23,673047.0,43.5095,43.5765,43.232,43.2798,673047.0
2019-05-23 13:00:00,45.2,45.49,45.11,45.39,365574.0,43.2511,43.5286,43.165,43.4329,365574.0
2019-05-23 13:30:00,45.35,45.51,45.25,45.35,235314.0,43.3947,43.5478,43.299,43.3947,235314.0
2019-05-23 14:00:00,45.33,45.45,45.15,45.2,206956.0,43.3755,43.4904,43.2033,43.2511,206956.0
2019-05-23 14:30:00,45.2,45.36,45.07,45.2,360771.0,43.2511,43.4042,43.1267,43.2511,360771.0
2019-05-23 15:00:00,45.2,45.91,45.04,45.79,883920.0,43.2511,43.9305,43.098,43.8157,883920.0
2019-05-23 15:30:00,45.77,45.92,45.39,45.87,960682.0,43.7966,43.9401,43.4329,43.8922,960682.0
2019-05-24 09:30:00,46.59,46.79,46.39,46.5,722637.0,44.5812,44.7726,44.3898,44.4951,722637.0
2019-05-24 10:00:00,46.51,46.6,46.23,46.23,392093.0,44.5046,44.5908,44.2367,44.2367,392093.0
2019-05-24 10:30:00,46.24,46.35,45.84,45.86,286146.0,44.2463,44.3515,43.8635,43.8827,286146.0
2019-05-24 11:00:00,45.88,46.01,45.75,45.9,352190.0,43.9018,44.0262,43.7774,43.9209,352190.0
2019-05-24 11:30:00,45.91,46.16,45.9,46.08,226728.0,43.9305,44.1697,43.9209,44.0932,226728.0
2019-05-24 12:00:00,46.08,46.21,45.96,46.19,149224.0,44.0932,44.2176,43.9784,44.1984,149224.0
2019-05-24 12:30:00,46.2,46.39,46.2,46.39,248089.0,44.208,44.3898,44.208,44.3898,248089.0
2019-05-24 13:00:00,46.4,46.44,46.2,46.22,114577.0,44.3994,44.4377,44.208,44.2272,114577.0
2019-05-24 13:30:00,46.21,46.4,46.2,46.24,90676.0,44.2176,44.3994,44.208,44.2463,90676.0
2019-05-24 14:00:00,46.23,46.25,46.05,46.15,101468.0,44.2367,44.2559,44.0645,44.1602,101468.0
2019-05-24 14:30:00,46.16,46.25,46.12,46.18,105248.0,44.1697,44.2559,44.1315,44.1889,105248.0
2019-05-24 15:00:00,46.19,46.27,46.14,46.25,186466.0,44.1984,44.275,44.1506,44.2559,186466.0
2019-05-24 15:30:00,46.24,46.25,45.96,46.09,408889.0,44.2463,44.2559,43.9784,44.1028,408889.0
2019-05-28 09:30:00,46.25,46.75,46.22,46.64,435542.0,44.2559,44.7343,44.2272,44.629,435542.0
2019-05-28 10:00:00,46.62,46.7,46.29,46.35,256118.0,44.6099,44.6865,44.2941,44.3515,256118.0
2019-05-28 10:30:00,46.33,46.39,45.98,46.12,309308.0,44.3324,44.3898,43.9975,44.1315,309308.0
2019-05-28 11:00:00,46.12,46.38,46.06,46.06,175910.0,44.1315,44.3803,44.0741,44.0741,175910.0
2019-05-28 11:30:00,46.05,46.24,45.94,46.2,162121.0,44.0645,44.2463,43.9592,44.208,162121.0
2019-05-28 12:00:00,46.21,46.37,46.15,46.33,156462.0,44.2176,44.3707,44.1602,44.3324,156462.0
2019-05-28 12:30:00,46.32,46.37,46.13,46.15,60884.0,44.3228,44.3707,44.141,44.1602,60884.0
2019-05-28 13:00:00,46.15,46.23,46.01,46.03,69761.0,44.1602,44.2367,44.0262,44.0453,69761.0
2019-05-28 13:30:00,46.02,46.13,46.0,46.01,54301.0,44.0358,44.141,44.0166,44.0262,54301.0
2019-05-28 14:00:00,46.01,46.01,45.72,45.72,251734.0,44.0262,44.0262,43.7487,43.7487,251734.0
2019-05-28 14:30:00,45.72,45.8,45.44,45.55,296027.0,43.7487,43.8253,43.4808,43.586,296027.0
2019-05-28 15:00:00,45.52,45.53,45.29,45.31,301010.0,43.5573,43.5669,43.3373,43.3564,301010.0
2019-05-28 15:30:00,45.33,45.38,44.83,44.83,862260.0,43.3755,43.4234,42.8971,42.8971,862260.0
2019-05-29 09:30:00,44.19,44.2,43.74,43.96,751226.0,42.2847,42.2942,41.8541,42.0646,751226.0
2019-05-29 10:00:00,43.95,44.36,43.83,44.34,707052.0,42.055,42.4473,41.9402,42.4282,707052.0
2019-05-29 10:30:00,44.36,44.41,43.88,43.92,340277.0,42.4473,42.4952,41.988,42.0263,340277.0
2019-05-29 11:00:00,43.9,44.2,43.6,43.66,614522.0,42.0072,42.2942,41.7201,41.7775,614522.0
2019-05-29 11:30:00,43.65,43.74,43.14,43.28,719239.0,41.768,41.8541,41.28,41.4139,719239.0
2019-05-29 12:00:00,43.28,43.74,43.2,43.65,540068.0,41.4139,41.8541,41.3374,41.768,540068.0
2019-05-29 12:30:00,43.65,43.75,43.47,43.5,234149.0,41.768,41.8637,41.5957,41.6244,234149.0
2019-05-29 13:00:00,43.5,44.04,43.4,43.88,463790.0,41.6244,42.1411,41.5287,41.988,463790.0
2019-05-29 13:30:00,43.89,44.07,43.83,43.86,265951.0,41.9976,42.1699,41.9402,41.9689,265951.0
2019-05-29 14:00:00,43.87,44.02,43.72,43.87,172351.0,41.9785,42.122,41.8349,41.9785,172351.0
2019-05-29 14:30:00,43.85,43.85,43.33,43.53,346229.0,41.9593,41.9593,41.4618,41.6531,346229.0
2019-05-29 15:00:00,43.49,43.68,43.27,43.67,323896.0,41.6149,41.7967,41.4043,41.7871,323896.0
2019-05-29 15:30:00,43.67,44.17,43.58,43.92,818972.0,41.7871,42.2655,41.701,42.0263,818972.0
2019-05-30 09:30:00,44.28,44.65,44.21,44.58,943996.0,42.3708,42.7248,42.3038,42.6579,943996.0
2019-05-30 10:00:00,44.58,44.67,44.45,44.56,295621.0,42.6579,42.744,42.5335,42.6387,295621.0
2019-05-30 10:30:00,44.56,44.72,44.15,44.28,314795.0,42.6387,42.7918,42.2464,42.3708,314795.0
2019-05-30 11:00:00,44.26,44.36,44.03,44.19,300836.0,42.3517,42.4473,42.1316,42.2847,300836.0
2019-05-30 11:30:00,44.2,44.25,43.94,44.09,187357.0,42.2942,42.3421,42.0455,42.189,187357.0
2019-05-30 12:00:00,44.11,44.21,44.01,44.11,215356.0,42.2081,42.3038,42.1124,42.2081,215356.0
2019-05-30 12:30:00,44.12,44.46,44.04,44.34,274916.0,42.2177,42.543,42.1411,42.4282,274916.0
2019-05-30 13:00:00,44.35,44.4,44.14,44.18,123826.0,42.4378,42.4856,42.2368,42.2751,123826.0
2019-05-30 13:30:00,44.18,44.19,43.98,44.1,128911.0,42.2751,42.2847,42.0837,42.1986,128911.0
2019-05-30 14:00:00,44.11,44.2,43.88,43.89,321642.0,42.2081,42.2942,41.988,41.9976,321642.0
2019-05-30 14:30:00,43.9,44.07,43.66,44.05,391411.0,42.0072,42.1699,41.7775,42.1507,391411.0
2019-05-30 15:00:00,44.06,44.14,43.71,44.08,373085.0,42.1603,42.2368,41.8254,42.1794,373085.0
2019-05-30 15:30:00,44.07,44.35,43.95,44.25,505347.0,42.1699,42.4378,42.055,42.3421,505347.0
2019-05-31 09:30:00,42.88,42.96,42.45,42.75,914150.0,41.0312,41.1077,40.6197,40.9068,914150.0
2019-05-31 10:00:00,42.74,42.83,42.56,42.78,421146.0,40.8972,40.9833,40.725,40.9355,421146.0
2019-05-31 10:30:00,42.8,43.06,42.71,42.96,345368.0,40.9546,41.2034,40.8685,41.1077,345368.0
2019-05-31 11:00:00,42.94,43.31,42.89,43.28,323190.0,41.0886,41.4426,41.0407,41.4139,323190.0
2019-05-31 11:30:00,43.27,43.31,43.0,43.13,236005.0,41.4043,41.4426,41.146,41.2704,236005.0
2019-05-31 12:00:00,43.13,43.14,42.85,42.88,179223.0,41.2704,41.28,41.0025,41.0312,179223.0
2019-05-31 12:30:00,42.86,42.95,42.7,42.78,212525.0,41.012,41.0981,40.8589,40.9355,212525.0
2019-05-31 13:00:00,42.77,43.0,42.73,43.0,163060.0,40.9259,41.146,40.8876,41.146,163060.0
2019-05-31 13:30:00,43.0,43.1,42.91,43.03,164359.0,41.146,41.2417,41.0599,41.1747,164359.0
2019-05-31 14:00:00,43.02,43.07,42.61,42.64,299247.0,41.1651,41.213,40.7728,40.8015,299247.0
2019-05-31 14:30:00,42.63,42.92,42.49,42.8,451314.0,40.7919,41.0694,40.658,40.9546,451314.0
2019-05-31 15:00:00,42.79,42.81,42.48,42.64,363572.0,40.945,40.9642,40.6484,40.8015,363572.0
2019-05-31 15:30:00,42.61,42.7,42.43,42.51,784886.0,40.7728,40.8589,40.6006,40.6771,784886.0
2019-06-03 09:30:00,42.45,42.86,42.12,42.13,815354.0,40.6197,41.012,40.3039,40.3135,815354.0
2019-06-03 10:00:00,42.12,42.82,41.85,42.78,864843.0,40.3039,40.9737,40.0456,40.9355,864843.0
2019-06-03 10:30:00,42.81,43.03,42.75,42.92,424295.0,40.9642,41.1747,40.9068,41.0694,424295.0
2019-06-03 11:00:00,42.9,42.96,42.56,42.71,291665.0,41.0503,41.1077,40.725,40.8685,291665.0
2019-06-03 11:30:00,42.74,42.79,42.34,42.37,316502.0,40.8972,40.945,40.5144,40.5432,316502.0
2019-06-03 12:00:00,42.33,42.45,41.77,41.79,373337.0,40.5049,40.6197,39.969,39.9882,373337.0
2019-06-03 12:30:00,41.8,42.08,41.72,41.86,353587.0,39.9977,40.2657,39.9212,40.0551,353587.0
2019-06-03 13:00:00,41.86,42.69,41.69,42.23,691656.0,40.0551,40.8494,39.8925,40.4092,691656.0
2019-06-03 13:30:00,42.23,42.34,41.71,42.27,477839.0,40.4092,40.5144,39.9116,40.4475,477839.0
2019-06-03 14:00:00,42.3,42.53,42.17,42.27,279235.0,40.4762,40.6963,40.3518,40.4475,279235.0
2019-06-03 14:30:00,42.28,42.4,41.74,41.86,300212.0,40.457,40.5719,39.9403,40.0551,300212.0
2019-06-03 15:00:00,41.86,42.05,41.47,41.65,520540.0,40.0551,40.2369,39.682,39.8542,520540.0
2019-06-03 15:30:00,41.62,42.24,41.42,42.1,891740.0,39.8255,40.4188,39.6341,40.2848,891740.0
2019-06-04 09:30:00,43.28,43.5,43.05,43.26,900494.0,41.4139,41.6244,41.1938,41.3948,900494.0
2019-06-04 10:00:00,43.26,43.78,43.07,43.7,840663.0,41.3948,41.8924,41.213,41.8158,840663.0
2019-06-04 10:30:00,43.71,43.78,43.43,43.73,479400.0,41.8254,41.8924,41.5574,41.8445,479400.0
2019-06-04 11:00:00,43.72,44.16,43.65,44.12,524638.0,41.8349,42.256,41.768,42.2177,524638.0
2019-06-04 11:30:00,44.13,44.29,44.04,44.21,357271.0,42.2273,42.3804,42.1411,42.3038,357271.0
2019-06-04 12:00:00,44.21,44.24,44.01,44.11,187701.0,42.3038,42.3325,42.1124,42.2081,187701.0
2019-06-04 12:30:00,44.12,44.47,43.99,44.34,358460.0,42.2177,42.5526,42.0933,42.4282,358460.0
2019-06-04 13:00:00,44.34,44.42,44.18,44.37,281498.0,42.4282,42.5048,42.2751,42.4569,281498.0
2019-06-04 13:30:00,44.37,44.52,44.3,44.5,315367.0,42.4569,42.6005,42.3899,42.5813,315367.0
2019-06-04 14:00:00,44.5,44.52,44.27,44.37,249064.0,42.5813,42.6005,42.3612,42.4569,249064.0
2019-06-04 14:30:00,44.35,44.43,44.28,44.29,165480.0,42.4378,42.5143,42.3708,42.3804,165480.0
2019-06-04 15:00:00,44.29,44.58,44.29,44.57,226748.0,42.3804,42.6579,42.3804,42.6483,226748.0
2019-06-04 15:30:00,44.57,44.91,44.45,44.83,629799.0,42.6483,42.9736,42.5335,42.8971,629799.0
2019-06-05 09:30:00,45.72,45.73,45.1,45.41,699179.0,43.7487,43.7583,43.1554,43.4521,699179.0
2019-06-05 10:00:00,45.46,45.59,45.1,45.13,426624.0,43.4999,43.6243,43.1554,43.1841,426624.0
2019-06-05 10:30:00,45.12,45.17,44.73,44.97,529934.0,43.1746,43.2224,42.8014,43.031,529934.0
2019-06-05 11:00:00,44.99,45.45,44.91,45.44,426962.0,43.0502,43.4904,42.9736,43.4808,426962.0
2019-06-05 11:30:00,45.45,45.51,45.26,45.49,214746.0,43.4904,43.5478,43.3085,43.5286,214746.0
2019-06-05 12:00:00,45.49,45.58,45.26,45.55,186243.0,43.5286,43.6147,43.3085,43.586,186243.0
2019-06-05 12:30:00,45.54,45.66,45.29,45.54,258834.0,43.5765,43.6913,43.3373,43.5765,258834.0
2019-06-05 13:00:00,45.55,45.83,45.55,45.77,208218.0,43.586,43.854,43.586,43.7966,208218.0
2019-06-05 13:30:00,45.78,45.85,45.68,45.77,113743.0,43.8061,43.8731,43.7104,43.7966,113743.0
2019-06-05 14:00:00,45.77,45.9,45.68,45.77,156818.0,43.7966,43.9209,43.7104,43.7966,156818.0
2019-06-05 14:30:00,45.8,45.85,45.6,45.67,109514.0,43.8253,43.8731,43.6339,43.7009,109514.0
2019-06-05 15:00:00,45.66,45.83,45.63,45.74,181012.0,43.6913,43.854,43.6626,43.7678,181012.0
2019-06-05 15:30:00,45.73,46.03,45.44,45.95,573667.0,43.7583,44.0453,43.4808,43.9688,573667.0
2019-06-06 09:30:00,46.18,46.36,45.92,45.94,645305.0,44.1889,44.3611,43.9401,43.9592,645305.0
2019-06-06 10:00:00,45.95,46.15,45.84,45.84,301562.0,43.9688,44.1602,43.8635,43.8635,301562.0
2019-06-06 10:30:00,45.85,46.29,45.81,46.15,274602.0,43.8731,44.2941,43.8348,44.1602,274602.0
2019-06-06 11:00:00,46.13,46.41,46.07,46.41,230055.0,44.141,44.409,44.0836,44.409,230055.0
2019-06-06 11:30:00,46.39,46.45,46.02,46.11,340636.0,44.3898,44.4472,44.0358,44.1219,340636.0
2019-06-06 12:00:00,46.1,46.28,46.08,46.22,210175.0,44.1123,44.2846,44.0932,44.2272,210175.0
2019-06-06 12:30:00,46.22,46.37,46.18,46.32,191160.0,44.2272,44.3707,44.1889,44.3228,191160.0
2019-06-06 13:00:00,46.32,46.39,46.24,46.34,164192.0,44.3228,44.3898,44.2463,44.342,164192.0
2019-06-06 13:30:00,46.34,46.4,46.31,46.38,78745.0,44.342,44.3994,44.3133,44.3803,78745.0
2019-06-06 14:00:00,46.38,46.47,46.27,46.38,108944.0,44.3803,44.4664,44.275,44.3803,108944.0
2019-06-06 14:30:00,46.39,46.82,46.36,46.6,573248.0,44.3898,44.8013,44.3611,44.5908,573248.0
2019-06-06 15:00:00,46.62,47.03,46.57,46.99,437859.0,44.6099,45.0022,44.5621,44.964,437859.0
2019-06-06 15:30:00,46.98,47.26,46.77,46.88,736827.0,44.9544,45.2223,44.7534,44.8587,736827.0
2019-06-07 09:30:00,47.44,48.02,47.34,48.02,728517.0,45.3946,45.9495,45.2989,45.9495,728517.0
2019-06-07 10:00:00,48.01,48.19,47.98,48.17,470207.0,45.94,46.1122,45.9113,46.0931,470207.0
2019-06-07 10:30:00,48.19,48.83,48.18,48.83,769342.0,46.1122,46.7246,46.1026,46.7246,769342.0
2019-06-07 11:00:00,48.82,48.88,48.37,48.42,522040.0,46.715,46.7725,46.2845,46.3323,522040.0
2019-06-07 11:30:00,48.4,48.54,48.32,48.39,238229.0,46.3132,46.4471,46.2366,46.3036,238229.0
2019-06-07 12:00:00,48.36,48.54,48.28,48.54,214158.0,46.2749,46.4471,46.1983,46.4471,214158.0
2019-06-07 12:30:00,48.53,48.71,48.43,48.71,242151.0,46.4376,46.6098,46.3419,46.6098,242151.0
2019-06-07 13:00:00,48.71,48.75,48.42,48.5,373651.0,46.6098,46.6481,46.3323,46.4088,373651.0
2019-06-07 13:30:00,48.5,48.64,48.5,48.59,95687.0,46.4088,46.5428,46.4088,46.495,95687.0
2019-06-07 14:00:00,48.57,48.64,48.45,48.55,112056.0,46.4758,46.5428,46.361,46.4567,112056.0
2019-06-07 14:30:00,48.56,48.61,48.32,48.34,227807.0,46.4663,46.5141,46.2366,46.2557,227807.0
2019-06-07 15:00:00,48.35,48.58,48.33,48.56,184381.0,46.2653,46.4854,46.2462,46.4663,184381.0
2019-06-07 15:30:00,48.53,48.59,48.2,48.26,649337.0,46.4376,46.495,46.1218,46.1792,649337.0
2019-06-10 09:30:00,49.15,49.4,49.05,49.3,807413.0,47.0308,47.27,46.9351,47.1744,807413.0
2019-06-10 10:00:00,49.33,49.5,49.24,49.42,380728.0,47.2031,47.3657,47.1169,47.2892,380728.0
2019-06-10 10:30:00,49.39,49.56,49.32,49.46,516175.0,47.2605,47.4231,47.1935,47.3275,516175.0
2019-06-10 11:00:00,49.46,49.63,49.44,49.57,288229.0,47.3275,47.4901,47.3083,47.4327,288229.0
2019-06-10 11:30:00,49.57,49.88,49.56,49.83,220982.0,47.4327,47.7293,47.4231,47.6815,220982.0
2019-06-10 12:00:00,49.84,49.85,49.5,49.55,189871.0,47.6911,47.7006,47.3657,47.4136,189871.0
2019-06-10 12:30:00,49.53,49.54,49.35,49.36,203238.0,47.3944,47.404,47.2222,47.2318,203238.0
2019-06-10 13:00:00,49.37,49.57,49.37,49.41,268001.0,47.2413,47.4327,47.2413,47.2796,268001.0
2019-06-10 13:30:00,49.42,49.49,49.22,49.29,213660.0,47.2892,47.3562,47.0978,47.1648,213660.0
2019-06-10 14:00:00,49.29,49.3,48.92,49.15,441730.0,47.1648,47.1744,46.8107,47.0308,441730.0
2019-06-10 14:30:00,49.14,49.33,49.12,49.32,282640.0,47.0213,47.2031,47.0021,47.1935,282640.0
2019-06-10 15:00:00,49.31,49.36,49.06,49.08,227341.0,47.1839,47.2318,46.9447,46.9638,227341.0
2019-06-10 15:30:00,49.07,49.31,48.88,48.93,692705.0,46.9543,47.1839,46.7725,46.8203,692705.0
2019-06-11 09:30:00,49.97,50.18,49.64,49.74,492958.0,47.8155,48.0164,47.4997,47.5954,492958.0
2019-06-11 10:00:00,49.75,49.87,49.45,49.73,305851.0,47.605,47.7198,47.3179,47.5858,305851.0
2019-06-11 10:30:00,49.72,49.75,49.14,49.31,408929.0,47.5762,47.605,47.0213,47.1839,408929.0
2019-06-11 11:00:00,49.32,49.44,49.22,49.26,191222.0,47.1935,47.3083,47.0978,47.1361,191222.0
2019-06-11 11:30:00,49.28,49.3,48.97,49.05,205285.0,47.1552,47.1744,46.8586,46.9351,205285.0
2019-06-11 12:00:00,49.03,49.06,48.69,48.73,330503.0,46.916,46.9447,46.5907,46.6289,330503.0
2019-06-11 12:30:00,48.73,48.88,48.53,48.56,230754.0,46.6289,46.7725,46.4376,46.4663,230754.0
2019-06-11 13:00:00,48.54,48.8,48.52,48.69,148287.0,46.4471,46.6959,46.428,46.5907,148287.0
2019-06-11 13:30:00,48.7,49.03,48.61,49.01,246110.0,46.6002,46.916,46.5141,46.8969,246110.0
2019-06-11 14:00:00,49.01,49.18,49.0,49.04,247320.0,46.8969,47.0595,46.8873,46.9256,247320.0
2019-06-11 14:30:00,49.03,49.03,48.69,48.79,146526.0,46.916,46.916,46.5907,46.6863,146526.0
2019-06-11 15:00:00,48.78,48.89,48.63,48.81,136591.0,46.6768,46.782,46.5332,46.7055,136591.0
2019-06-11 15:30:00,48.8,49.0,48.76,48.9,352133.0,46.6959,46.8873,46.6576,46.7916,352133.0
2019-06-12 09:30:00,48.75,49.07,48.65,48.85,508385.0,46.6481,46.9543,46.5524,46.7438,508385.0
2019-06-12 10:00:00,48.87,48.93,48.54,48.56,199412.0,46.7629,46.8203,46.4471,46.4663,199412.0
2019-06-12 10:30:00,48.55,48.86,48.46,48.61,286006.0,46.4567,46.7533,46.3706,46.5141,286006.0
2019-06-12 11:00:00,48.58,48.69,48.51,48.58,178692.0,46.4854,46.5907,46.4184,46.4854,178692.0
2019-06-12 11:30:00,48.6,48.7,48.35,48.35,183301.0,46.5045,46.6002,46.2653,46.2653,183301.0
2019-06-12 12:00:00,48.36,48.63,48.35,48.58,144772.0,46.2749,46.5332,46.2653,46.4854,144772.0
2019-06-12 12:30:00,48.59,48.73,48.52,48.65,187257.0,46.495,46.6289,46.428,46.5524,187257.0
2019-06-12 13:00:00,48.67,48.72,48.55,48.63,144843.0,46.5715,46.6194,46.4567,46.5332,144843.0
2019-06-12 13:30:00,48.63,48.65,48.5,48.62,86471.0,46.5332,46.5524,46.4088,46.5237,86471.0
2019-06-12 14:00:00,48.64,48.65,48.45,48.51,108953.0,46.5428,46.5524,46.361,46.4184,108953.0
2019-06-12 14:30:00,48.53,48.72,48.47,48.65,109688.0,46.4376,46.6194,46.3801,46.5524,109688.0
2019-06-12 15:00:00,48.64,48.67,48.54,48.55,73372.0,46.5428,46.5715,46.4471,46.4567,73372.0
2019-06-12 15:30:00,48.54,48.66,48.47,48.63,322567.0,46.4471,46.5619,46.3801,46.5332,322567.0
2019-06-13 09:30:00,49.15,49.42,49.02,49.3,459476.0,47.0308,47.2892,46.9064,47.1744,459476.0
2019-06-13 10:00:00,49.31,49.34,48.87,49.18,360756.0,47.1839,47.2126,46.7629,47.0595,360756.0
2019-06-13 10:30:00,49.19,49.26,48.88,48.89,191005.0,47.0691,47.1361,46.7725,46.782,191005.0
2019-06-13 11:00:00,48.89,49.03,48.75,49.02,170842.0,46.782,46.916,46.6481,46.9064,170842.0
2019-06-13 11:30:00,49.01,49.12,48.93,49.07,169371.0,46.8969,47.0021,46.8203,46.9543,169371.0
2019-06-13 12:00:00,49.08,49.19,48.97,48.97,154324.0,46.9638,47.0691,46.8586,46.8586,154324.0
2019-06-13 12:30:00,48.97,49.3,48.95,49.29,141773.0,46.8586,47.1744,46.8394,47.1648,141773.0
2019-06-13 13:00:00,49.3,49.39,49.18,49.24,161784.0,47.1744,47.2605,47.0595,47.1169,161784.0
2019-06-13 13:30:00,49.25,49.27,49.12,49.22,139096.0,47.1265,47.1456,47.0021,47.0978,139096.0
2019-06-13 14:00:00,49.22,49.23,48.95,49.12,113704.0,47.0978,47.1074,46.8394,47.0021,113704.0
2019-06-13 14:30:00,49.11,49.13,48.9,49.03,113821.0,46.9925,47.0117,46.7916,46.916,113821.0
2019-06-13 15:00:00,49.02,49.03,48.75,48.87,240949.0,46.9064,46.916,46.6481,46.7629,240949.0
2019-06-13 15:30:00,48.88,49.29,48.82,49.25,354916.0,46.7725,47.1648,46.715,47.1265,354916.0
2019-06-14 09:30:00,49.03,49.07,48.6,48.7,364110.0,46.916,46.9543,46.5045,46.6002,364110.0
2019-06-14 10:00:00,48.69,48.89,48.63,48.8,185040.0,46.5907,46.782,46.5332,46.6959,185040.0
2019-06-14 10:30:00,48.79,49.04,48.67,48.96,133734.0,46.6863,46.9256,46.5715,46.849,133734.0
2019-06-14 11:00:00,48.99,48.99,48.61,48.92,130003.0,46.8777,46.8777,46.5141,46.8107,130003.0
2019-06-14 11:30:00,48.93,49.02,48.81,48.85,120706.0,46.8203,46.9064,46.7055,46.7438,120706.0
2019-06-14 12:00:00,48.85,48.85,48.72,48.82,99622.0,46.7438,46.7438,46.6194,46.715,99622.0
2019-06-14 12:30:00,48.81,48.9,48.8,48.86,47925.0,46.7055,46.7916,46.6959,46.7533,47925.0
2019-06-14 13:00:00,48.87,48.9,48.82,48.83,68625.0,46.7629,46.7916,46.715,46.7246,68625.0
2019-06-14 13:30:00,48.84,48.88,48.76,48.77,81116.0,46.7342,46.7725,46.6576,46.6672,81116.0
2019-06-14 14:00:00,48.79,49.0,48.78,48.98,122418.0,46.6863,46.8873,46.6768,46.8682,122418.0
2019-06-14 14:30:00,48.98,49.01,48.96,48.99,76453.0,46.8682,46.8969,46.849,46.8777,76453.0
2019-06-14 15:00:00,48.98,49.32,48.98,49.26,241331.0,46.8682,47.1935,46.8682,47.1361,241331.0
2019-06-14 15:30:00,49.28,49.36,49.0,49.0,222121.0,47.1552,47.2318,46.8873,46.8873,222121.0
2019-06-17 09:30:00,49.16,49.35,48.99,49.29,234803.0,47.0404,47.2222,46.8777,47.1648,234803.0
2019-06-17 10:00:00,49.24,49.39,49.18,49.38,80115.0,47.1169,47.2605,47.0595,47.2509,80115.0
2019-06-17 10:30:00,49.39,49.5,49.31,49.44,162398.0,47.2605,47.3657,47.1839,47.3083,162398.0
2019-06-17 11:00:00,49.41,49.5,49.32,49.33,124825.0,47.2796,47.3657,47.1935,47.2031,124825.0
2019-06-17 11:30:00,49.3,49.34,49.21,49.26,76232.0,47.1744,47.2126,47.0882,47.1361,76232.0
2019-06-17 12:00:00,49.24,49.29,49.17,49.19,64849.0,47.1169,47.1648,47.05,47.0691,64849.0
2019-06-17 12:30:00,49.17,49.31,49.14,49.28,83021.0,47.05,47.1839,47.0213,47.1552,83021.0
2019-06-17 13:00:00,49.28,49.34,49.24,49.26,184438.0,47.1552,47.2126,47.1169,47.1361,184438.0
2019-06-17 13:30:00,49.25,49.4,49.24,49.38,42093.0,47.1265,47.27,47.1169,47.2509,42093.0
2019-06-17 14:00:00,49.38,49.46,49.28,49.28,89933.0,47.2509,47.3275,47.1552,47.1552,89933.0
2019-06-17 14:30:00,49.29,49.35,49.25,49.27,63673.0,47.1648,47.2222,47.1265,47.1456,63673.0
2019-06-17 15:00:00,49.25,49.34,49.18,49.31,117853.0,47.1265,47.2126,47.0595,47.1839,117853.0
2019-06-17 15:30:00,49.3,49.3,48.98,49.09,346537.0,47.1744,47.1744,46.8682,46.9734,346537.0
2019-06-18 09:30:00,50.11,51.03,49.9,50.83,1269440.0,47.9494,48.8298,47.7485,48.6384,1269440.0
2019-06-18 10:00:00,50.79,51.02,50.71,50.85,383320.0,48.6001,48.8202,48.5236,48.6575,383320.0
2019-06-18 10:30:00,50.86,51.17,50.86,51.09,253649.0,48.6671,48.9637,48.6671,48.8872,253649.0
2019-06-18 11:00:00,51.09,51.21,50.68,50.9,355562.0,48.8872,49.002,48.4949,48.7054,355562.0
2019-06-18 11:30:00,50.91,50.91,50.58,50.58,108089.0,48.7149,48.7149,48.3992,48.3992,108089.0
2019-06-18 12:00:00,50.61,50.73,50.52,50.7,122103.0,48.4279,48.5427,48.3418,48.514,122103.0
2019-06-18 12:30:00,50.7,50.77,50.66,50.68,143300.0,48.514,48.581,48.4757,48.4949,143300.0
2019-06-18 13:00:00,50.67,50.67,50.36,50.47,172811.0,48.4853,48.4853,48.1886,48.2939,172811.0
2019-06-18 13:30:00,50.5,50.64,50.48,50.63,152150.0,48.3226,48.4566,48.3035,48.447,152150.0
2019-06-18 14:00:00,50.64,50.81,50.62,50.78,174927.0,48.4566,48.6192,48.4374,48.5905,174927.0
2019-06-18 14:30:00,50.78,50.83,50.62,50.66,81191.0,48.5905,48.6384,48.4374,48.4757,81191.0
2019-06-18 15:00:00,50.65,50.71,50.55,50.66,127573.0,48.4661,48.5236,48.3705,48.4757,127573.0
2019-06-18 15:30:00,50.63,50.67,50.38,50.56,519935.0,48.447,48.4853,48.2078,48.38,519935.0
2019-06-19 09:30:00,50.7,50.76,50.44,50.69,412979.0,48.514,48.5714,48.2652,48.5044,412979.0
2019-06-19 10:00:00,50.71,50.74,50.46,50.5,162937.0,48.5236,48.5523,48.2843,48.3226,162937.0
2019-06-19 10:30:00,50.5,50.55,50.45,50.51,106014.0,48.3226,48.3705,48.2748,48.3322,106014.0
2019-06-19 11:00:00,50.52,50.6,50.49,50.6,143991.0,48.3418,48.4183,48.313,48.4183,143991.0
2019-06-19 11:30:00,50.6,50.66,50.5,50.6,121077.0,48.4183,48.4757,48.3226,48.4183,121077.0
2019-06-19 12:00:00,50.6,50.61,50.5,50.53,54718.0,48.4183,48.4279,48.3226,48.3513,54718.0
2019-06-19 12:30:00,50.53,50.53,50.47,50.49,56978.0,48.3513,48.3513,48.2939,48.313,56978.0
2019-06-19 13:00:00,50.49,50.5,50.35,50.45,116932.0,48.313,48.3226,48.1791,48.2748,116932.0
2019-06-19 13:30:00,50.44,50.55,50.37,50.52,116005.0,48.2652,48.3705,48.1982,48.3418,116005.0
2019-06-19 14:00:00,50.55,51.18,50.13,50.74,970700.0,48.3705,48.9733,47.9686,48.5523,970700.0
2019-06-19 14:30:00,50.76,51.08,50.58,50.87,382738.0,48.5714,48.8776,48.3992,48.6767,382738.0
2019-06-19 15:00:00,50.88,51.19,50.82,51.08,252852.0,48.6862,48.9829,48.6288,48.8776,252852.0
2019-06-19 15:30:00,51.07,51.27,50.88,50.96,501545.0,48.868,49.0594,48.6862,48.7628,501545.0
2019-06-20 09:30:00,52.53,52.59,52.3,52.41,573939.0,50.2651,50.3225,50.045,50.1503,573939.0
2019-06-20 10:00:00,52.41,52.55,52.11,52.17,384834.0,50.1503,50.2842,49.8632,49.9206,384834.0
2019-06-20 10:30:00,52.19,52.21,51.94,51.95,273909.0,49.9397,49.9589,49.7005,49.7101,273909.0
2019-06-20 11:00:00,51.95,52.09,51.78,51.81,265414.0,49.7101,49.8441,49.5474,49.5761,265414.0
2019-06-20 11:30:00,51.81,52.03,51.75,51.95,199210.0,49.5761,49.7866,49.5187,49.7101,199210.0
2019-06-20 12:00:00,51.96,51.96,51.25,51.7,419454.0,49.7197,49.7197,49.0403,49.4709,419454.0
2019-06-20 12:30:00,51.69,51.82,51.57,51.78,155761.0,49.4613,49.5857,49.3465,49.5474,155761.0
2019-06-20 13:00:00,51.8,52.08,51.74,52.07,191058.0,49.5666,49.8345,49.5091,49.8249,191058.0
2019-06-20 13:30:00,52.08,52.1,51.92,51.98,95357.0,49.8345,49.8536,49.6814,49.7388,95357.0
2019-06-20 14:00:00,51.91,52.14,51.91,52.09,171100.0,49.6718,49.8919,49.6718,49.8441,171100.0
2019-06-20 14:30:00,52.08,52.25,52.07,52.22,172080.0,49.8345,49.9972,49.8249,49.9685,172080.0
2019-06-20 15:00:00,52.24,52.35,52.09,52.32,166310.0,49.9876,50.0928,49.8441,50.0641,166310.0
2019-06-20 15:30:00,52.31,52.63,52.22,52.39,722527.0,50.0546,50.3608,49.9685,50.1311,722527.0
2019-06-21 09:30:00,52.18,52.34,52.02,52.17,499775.0,49.9302,50.0833,49.7771,49.9206,499775.0
2019-06-21 10:00:00,52.19,52.28,52.06,52.26,186170.0,49.9397,50.0259,49.8154,50.0067,186170.0
2019-06-21 10:30:00,52.29,52.54,52.24,52.4,208127.0,50.0354,50.2747,49.9876,50.1407,208127.0
2019-06-21 11:00:00,52.4,52.95,52.4,52.61,339431.0,50.1407,50.667,50.1407,50.3416,339431.0
2019-06-21 11:30:00,52.6,52.74,52.33,52.42,292841.0,50.3321,50.466,50.0737,50.1598,292841.0
2019-06-21 12:00:00,52.41,52.5,52.23,52.33,159950.0,50.1503,50.2364,49.978,50.0737,159950.0
2019-06-21 12:30:00,52.33,52.43,52.23,52.39,105966.0,50.0737,50.1694,49.978,50.1311,105966.0
2019-06-21 13:00:00,52.39,52.43,52.24,52.35,104126.0,50.1311,50.1694,49.9876,50.0928,104126.0
2019-06-21 13:30:00,52.36,52.42,52.33,52.42,77713.0,50.1024,50.1598,50.0737,50.1598,77713.0
2019-06-21 14:00:00,52.42,52.5,52.29,52.37,94036.0,50.1598,50.2364,50.0354,50.112,94036.0
2019-06-21 14:30:00,52.38,52.5,52.35,52.44,107727.0,50.1216,50.2364,50.0928,50.179,107727.0
2019-06-21 15:00:00,52.45,52.61,52.42,52.48,182200.0,50.1885,50.3416,50.1598,50.2172,182200.0
2019-06-21 15:30:00,52.48,52.61,52.12,52.2,404886.0,50.2172,50.3416,49.8728,49.9493,404886.0
2019-06-24 09:30:00,52.25,52.4,52.08,52.1,413604.0,49.9972,50.1407,49.8345,49.8536,413604.0
2019-06-24 10:00:00,52.09,52.42,52.08,52.42,154112.0,49.8441,50.1598,49.8345,50.1598,154112.0
2019-06-24 10:30:00,52.45,52.45,52.18,52.24,105848.0,50.1885,50.1885,49.9302,49.9876,105848.0
2019-06-24 11:00:00,52.27,52.37,52.16,52.34,80473.0,50.0163,50.112,49.911,50.0833,80473.0
2019-06-24 11:30:00,52.34,52.4,52.26,52.26,119234.0,50.0833,50.1407,50.0067,50.0067,119234.0
2019-06-24 12:00:00,52.28,52.33,52.21,52.24,72538.0,50.0259,50.0737,49.9589,49.9876,72538.0
2019-06-24 12:30:00,52.25,52.28,52.2,52.21,67166.0,49.9972,50.0259,49.9493,49.9589,67166.0
2019-06-24 13:00:00,52.22,52.23,52.17,52.17,63146.0,49.9685,49.978,49.9206,49.9206,63146.0
2019-06-24 13:30:00,52.18,52.25,52.03,52.08,112530.0,49.9302,49.9972,49.7866,49.8345,112530.0
2019-06-24 14:00:00,52.09,52.15,51.99,52.02,115464.0,49.8441,49.9015,49.7484,49.7771,115464.0
2019-06-24 14:30:00,52.04,52.12,52.01,52.09,65616.0,49.7962,49.8728,49.7675,49.8441,65616.0
2019-06-24 15:00:00,52.09,52.13,51.96,52.03,164471.0,49.8441,49.8823,49.7197,49.7866,164471.0
2019-06-24 15:30:00,52.04,52.08,51.88,51.96,406733.0,49.7962,49.8345,49.6431,49.7197,406733.0
2019-06-25 09:30:00,51.68,51.7,51.14,51.35,463107.0,49.741,49.7602,49.2212,49.4233,463107.0
2019-06-25 10:00:00,51.35,51.38,50.97,51.2,215283.0,49.4233,49.4522,49.0576,49.279,215283.0
2019-06-25 10:30:00,51.19,51.27,50.9,51.0,192009.0,49.2693,49.3463,48.9902,49.0865,192009.0
2019-06-25 11:00:00,51.0,51.21,50.9,51.11,162013.0,49.0865,49.2886,48.9902,49.1923,162013.0
2019-06-25 11:30:00,51.11,51.15,51.01,51.05,51350.0,49.1923,49.2308,49.0961,49.1346,51350.0
2019-06-25 12:00:00,51.05,51.2,51.0,51.08,104861.0,49.1346,49.279,49.0865,49.1635,104861.0
2019-06-25 12:30:00,51.08,51.1,50.66,50.74,188055.0,49.1635,49.1827,48.7592,48.8362,188055.0
2019-06-25 13:00:00,50.74,50.86,50.4,50.86,211441.0,48.8362,48.9517,48.509,48.9517,211441.0
2019-06-25 13:30:00,50.82,51.0,50.69,50.69,177586.0,48.9132,49.0865,48.7881,48.7881,177586.0
2019-06-25 14:00:00,50.7,50.75,50.5,50.5,112316.0,48.7977,48.8458,48.6052,48.6052,112316.0
2019-06-25 14:30:00,50.48,50.51,50.1,50.4,215501.0,48.586,48.6149,48.2202,48.509,215501.0
2019-06-25 15:00:00,50.44,50.54,50.23,50.41,139269.0,48.5475,48.6437,48.3454,48.5186,139269.0
2019-06-25 15:30:00,50.45,50.45,50.05,50.14,579630.0,48.5571,48.5571,48.1721,48.2587,579630.0
2019-06-26 09:30:00,50.62,50.93,50.45,50.53,553817.0,48.7207,49.0191,48.5571,48.6341,553817.0
2019-06-26 10:00:00,50.56,50.57,50.27,50.39,294791.0,48.663,48.6726,48.3839,48.4994,294791.0
2019-06-26 10:30:00,50.4,50.65,50.4,50.57,194547.0,48.509,48.7496,48.509,48.6726,194547.0
2019-06-26 11:00:00,50.56,50.66,50.37,50.5,129805.0,48.663,48.7592,48.4801,48.6052,129805.0
2019-06-26 11:30:00,50.5,50.5,50.32,50.48,151566.0,48.6052,48.6052,48.432,48.586,151566.0
2019-06-26 12:00:00,50.5,50.55,50.34,50.45,144241.0,48.6052,48.6534,48.4512,48.5571,144241.0
2019-06-26 12:30:00,50.45,50.6,50.43,50.5,105443.0,48.5571,48.7015,48.5379,48.6052,105443.0
2019-06-26 13:00:00,50.51,50.52,50.25,50.26,132263.0,48.6149,48.6245,48.3646,48.3742,132263.0
2019-06-26 13:30:00,50.26,50.27,50.1,50.23,152747.0,48.3742,48.3839,48.2202,48.3454,152747.0
2019-06-26 14:00:00,50.24,50.32,50.13,50.24,165331.0,48.355,48.432,48.2491,48.355,165331.0
2019-06-26 14:30:00,50.21,50.21,49.91,50.11,251114.0,48.3261,48.3261,48.0374,48.2299,251114.0
2019-06-26 15:00:00,50.11,50.21,50.06,50.09,267604.0,48.2299,48.3261,48.1817,48.2106,267604.0
2019-06-26 15:30:00,50.06,50.28,49.93,49.98,363377.0,48.1817,48.3935,48.0566,48.1047,363377.0
2019-06-27 09:30:00,50.4,50.73,50.37,50.67,366247.0,48.509,48.8266,48.4801,48.7689,366247.0
2019-06-27 10:00:00,50.65,50.67,50.42,50.55,156485.0,48.7496,48.7689,48.5282,48.6534,156485.0
2019-06-27 10:30:00,50.57,50.66,50.39,50.52,134540.0,48.6726,48.7592,48.4994,48.6245,134540.0
2019-06-27 11:00:00,50.52,50.59,50.2,50.28,235970.0,48.6245,48.6919,48.3165,48.3935,235970.0
2019-06-27 11:30:00,50.26,50.43,50.22,50.41,144760.0,48.3742,48.5379,48.3357,48.5186,144760.0
2019-06-27 12:00:00,50.43,50.64,50.38,50.55,143356.0,48.5379,48.74,48.4897,48.6534,143356.0
2019-06-27 12:30:00,50.58,50.68,50.57,50.63,58252.0,48.6822,48.7785,48.6726,48.7304,58252.0
2019-06-27 13:00:00,50.61,50.71,50.6,50.71,65821.0,48.7111,48.8074,48.7015,48.8074,65821.0
2019-06-27 13:30:00,50.7,50.77,50.66,50.68,102831.0,48.7977,48.8651,48.7592,48.7785,102831.0
2019-06-27 14:00:00,50.67,50.76,50.64,50.7,58399.0,48.7689,48.8555,48.74,48.7977,58399.0
2019-06-27 14:30:00,50.72,50.77,50.55,50.58,96153.0,48.817,48.8651,48.6534,48.6822,96153.0
2019-06-27 15:00:00,50.58,50.65,50.52,50.58,62632.0,48.6822,48.7496,48.6245,48.6822,62632.0
2019-06-27 15:30:00,50.57,50.69,50.48,50.5,270574.0,48.6726,48.7881,48.586,48.6052,270574.0
2019-06-28 09:30:00,51.04,51.16,50.74,50.85,386543.0,49.125,49.2405,48.8362,48.9421,386543.0
2019-06-28 10:00:00,50.84,50.91,50.77,50.8,171923.0,48.9325,48.9998,48.8651,48.894,171923.0
2019-06-28 10:30:00,50.81,50.96,50.75,50.89,131227.0,48.9036,49.048,48.8458,48.9806,131227.0
2019-06-28 11:00:00,50.88,51.0,50.78,50.93,93478.0,48.971,49.0865,48.8747,49.0191,93478.0
2019-06-28 11:30:00,50.92,51.08,50.92,51.01,87407.0,49.0095,49.1635,49.0095,49.0961,87407.0
2019-06-28 12:00:00,51.01,51.33,51.01,51.27,136417.0,49.0961,49.4041,49.0961,49.3463,136417.0
2019-06-28 12:30:00,51.27,51.31,51.22,51.26,101372.0,49.3463,49.3848,49.2982,49.3367,101372.0
2019-06-28 13:00:00,51.24,51.24,51.09,51.11,123244.0,49.3175,49.3175,49.1731,49.1923,123244.0
2019-06-28 13:30:00,51.11,51.18,50.98,51.02,119527.0,49.1923,49.2597,49.0672,49.1057,119527.0
2019-06-28 14:00:00,51.01,51.08,50.98,51.04,63571.0,49.0961,49.1635,49.0672,49.125,63571.0
2019-06-28 14:30:00,51.04,51.09,50.88,50.91,142847.0,49.125,49.1731,48.971,48.9998,142847.0
2019-06-28 15:00:00,50.9,50.99,50.87,50.89,85670.0,48.9902,49.0768,48.9613,48.9806,85670.0
2019-06-28 15:30:00,50.89,51.54,50.85,51.3,771916.0,48.9806,49.6062,48.9421,49.3752,771916.0
2019-07-01 09:30:00,53.19,53.31,52.83,52.85,691297.0,51.1943,51.3098,50.8478,50.8671,691297.0
2019-07-01 10:00:00,52.92,53.09,52.66,52.66,311225.0,50.9344,51.0981,50.6842,50.6842,311225.0
2019-07-01 10:30:00,52.7,52.87,52.55,52.69,275097.0,50.7227,50.8863,50.5783,50.7131,275097.0
2019-07-01 11:00:00,52.69,52.79,52.46,52.46,322415.0,50.7131,50.8093,50.4917,50.4917,322415.0
2019-07-01 11:30:00,52.48,52.71,52.45,52.53,185327.0,50.5109,50.7323,50.4821,50.5591,185327.0
2019-07-01 12:00:00,52.54,52.61,52.38,52.42,166608.0,50.5687,50.6361,50.4147,50.4532,166608.0
2019-07-01 12:30:00,52.43,52.46,52.1,52.14,249929.0,50.4628,50.4917,50.1452,50.1837,249929.0
2019-07-01 13:00:00,52.16,52.28,52.02,52.22,222402.0,50.2029,50.3184,50.0682,50.2607,222402.0
2019-07-01 13:30:00,52.22,52.25,52.09,52.22,117715.0,50.2607,50.2896,50.1356,50.2607,117715.0
2019-07-01 14:00:00,52.22,52.22,51.96,51.99,265585.0,50.2607,50.2607,50.0105,50.0393,265585.0
2019-07-01 14:30:00,51.98,52.09,51.96,51.97,213652.0,50.0297,50.1356,50.0105,50.0201,213652.0
2019-07-01 15:00:00,51.96,52.43,51.95,52.4,241474.0,50.0105,50.4628,50.0008,50.4339,241474.0
2019-07-01 15:30:00,52.42,52.68,52.4,52.59,460545.0,50.4532,50.7034,50.4339,50.6168,460545.0
2019-07-02 09:30:00,52.6,52.63,52.35,52.41,180390.0,50.6264,50.6553,50.3858,50.4436,180390.0
2019-07-02 10:00:00,52.41,52.76,52.4,52.75,132818.0,50.4436,50.7804,50.4339,50.7708,132818.0
2019-07-02 10:30:00,52.75,52.87,52.67,52.71,149949.0,50.7708,50.8863,50.6938,50.7323,149949.0
2019-07-02 11:00:00,52.73,52.76,52.57,52.58,87884.0,50.7516,50.7804,50.5976,50.6072,87884.0
2019-07-02 11:30:00,52.57,52.58,52.26,52.5,152579.0,50.5976,50.6072,50.2992,50.5302,152579.0
2019-07-02 12:00:00,52.5,52.55,52.24,52.27,93348.0,50.5302,50.5783,50.2799,50.3088,93348.0
2019-07-02 12:30:00,52.27,52.33,52.1,52.32,131950.0,50.3088,50.3666,50.1452,50.3569,131950.0
2019-07-02 13:00:00,52.32,52.51,52.23,52.48,111512.0,50.3569,50.5398,50.2703,50.5109,111512.0
2019-07-02 13:30:00,52.5,52.63,52.44,52.57,186438.0,50.5302,50.6553,50.4724,50.5976,186438.0
2019-07-02 14:00:00,52.58,52.69,52.55,52.67,77363.0,50.6072,50.7131,50.5783,50.6938,77363.0
2019-07-02 14:30:00,52.66,52.74,52.51,52.53,88036.0,50.6842,50.7612,50.5398,50.5591,88036.0
2019-07-02 15:00:00,52.55,52.79,52.52,52.67,137755.0,50.5783,50.8093,50.5494,50.6938,137755.0
2019-07-02 15:30:00,52.69,53.06,52.69,53.05,348751.0,50.7131,51.0692,50.7131,51.0596,348751.0
2019-07-03 09:30:00,53.42,53.57,53.34,53.49,300601.0,51.4157,51.56,51.3387,51.483,300601.0
2019-07-03 10:00:00,53.5,53.67,53.43,53.67,132142.0,51.4927,51.6563,51.4253,51.6563,132142.0
2019-07-03 10:30:00,53.66,53.87,53.65,53.81,192478.0,51.6467,51.8488,51.637,51.791,192478.0
2019-07-03 11:00:00,53.82,53.88,53.67,53.76,135452.0,51.8007,51.8584,51.6563,51.7429,135452.0
2019-07-03 11:30:00,53.76,54.04,53.74,54.03,202855.0,51.7429,52.0124,51.7237,52.0028,202855.0
2019-07-03 12:00:00,54.03,54.13,53.99,54.09,113648.0,52.0028,52.099,51.9643,52.0605,113648.0
2019-07-03 12:30:00,54.09,54.27,54.01,54.26,215444.0,52.0605,52.2338,51.9835,52.2242,215444.0
2019-07-05 09:30:00,53.53,53.61,53.12,53.12,580198.0,51.5215,51.5985,51.1269,51.1269,580198.0
2019-07-05 10:00:00,53.13,53.32,52.99,52.99,360194.0,51.1366,51.3194,51.0018,51.0018,360194.0
2019-07-05 10:30:00,53.0,53.07,52.75,53.04,352702.0,51.0114,51.0788,50.7708,51.0499,352702.0
2019-07-05 11:00:00,53.05,53.31,52.94,53.29,201136.0,51.0596,51.3098,50.9537,51.2905,201136.0
2019-07-05 11:30:00,53.28,53.36,53.09,53.36,149708.0,51.2809,51.3579,51.0981,51.3579,149708.0
2019-07-05 12:00:00,53.38,53.59,53.23,53.54,203728.0,51.3772,51.5793,51.2328,51.5312,203728.0
2019-07-05 12:30:00,53.54,53.73,53.54,53.66,146371.0,51.5312,51.714,51.5312,51.6467,146371.0
2019-07-05 13:00:00,53.66,53.81,53.56,53.79,116716.0,51.6467,51.791,51.5504,51.7718,116716.0
2019-07-05 13:30:00,53.81,53.94,53.79,53.84,153590.0,51.791,51.9162,51.7718,51.8199,153590.0
2019-07-05 14:00:00,53.84,53.92,53.78,53.85,97435.0,51.8199,51.8969,51.7622,51.8295,97435.0
2019-07-05 14:30:00,53.88,54.16,53.88,54.16,107762.0,51.8584,52.1279,51.8584,52.1279,107762.0
2019-07-05 15:00:00,54.16,54.16,53.86,54.01,197927.0,52.1279,52.1279,51.8392,51.9835,197927.0
2019-07-05 15:30:00,54.01,54.05,53.65,54.01,435776.0,51.9835,52.022,51.637,51.9835,435776.0
2019-07-08 09:30:00,53.27,53.3,52.98,53.04,333077.0,51.2713,51.3002,50.9922,51.0499,333077.0
2019-07-08 10:00:00,53.04,53.47,53.04,53.18,254153.0,51.0499,51.4638,51.0499,51.1847,254153.0
2019-07-08 10:30:00,53.17,53.27,53.01,53.1,146107.0,51.1751,51.2713,51.0211,51.1077,146107.0
2019-07-08 11:00:00,53.13,53.3,53.12,53.15,109675.0,51.1366,51.3002,51.1269,51.1558,109675.0
2019-07-08 11:30:00,53.18,53.19,53.02,53.11,100244.0,51.1847,51.1943,51.0307,51.1173,100244.0
2019-07-08 12:00:00,53.11,53.11,52.91,52.94,161976.0,51.1173,51.1173,50.9248,50.9537,161976.0
2019-07-08 12:30:00,52.95,53.08,52.95,53.05,78550.0,50.9633,51.0884,50.9633,51.0596,78550.0
2019-07-08 13:00:00,53.06,53.13,53.05,53.06,46190.0,51.0692,51.1366,51.0596,51.0692,46190.0
2019-07-08 13:30:00,53.09,53.17,52.98,53.07,84193.0,51.0981,51.1751,50.9922,51.0788,84193.0
2019-07-08 14:00:00,53.07,53.08,52.85,52.99,110085.0,51.0788,51.0884,50.8671,51.0018,110085.0
2019-07-08 14:30:00,53.01,53.15,53.0,53.05,77200.0,51.0211,51.1558,51.0114,51.0596,77200.0
2019-07-08 15:00:00,53.04,53.25,52.99,53.19,100349.0,51.0499,51.252,51.0018,51.1943,100349.0
2019-07-08 15:30:00,53.19,53.32,53.14,53.21,379438.0,51.1943,51.3194,51.1462,51.2136,379438.0
2019-07-09 09:30:00,52.48,52.84,52.45,52.75,341713.0,50.5109,50.8574,50.4821,50.7708,341713.0
2019-07-09 10:00:00,52.78,52.94,52.78,52.92,194104.0,50.7997,50.9537,50.7997,50.9344,194104.0
2019-07-09 10:30:00,52.91,53.12,52.9,52.99,103270.0,50.9248,51.1269,50.9152,51.0018,103270.0
2019-07-09 11:00:00,52.97,53.18,52.97,53.07,66571.0,50.9826,51.1847,50.9826,51.0788,66571.0
2019-07-09 11:30:00,53.07,53.14,52.99,53.08,53109.0,51.0788,51.1462,51.0018,51.0884,53109.0
2019-07-09 12:00:00,53.06,53.16,53.06,53.14,74384.0,51.0692,51.1654,51.0692,51.1462,74384.0
2019-07-09 12:30:00,53.13,53.19,53.1,53.1,85452.0,51.1366,51.1943,51.1077,51.1077,85452.0
2019-07-09 13:00:00,53.11,53.15,53.05,53.13,50426.0,51.1173,51.1558,51.0596,51.1366,50426.0
2019-07-09 13:30:00,53.12,53.17,53.12,53.15,25726.0,51.1269,51.1751,51.1269,51.1558,25726.0
2019-07-09 14:00:00,53.15,53.24,53.09,53.19,63367.0,51.1558,51.2424,51.0981,51.1943,63367.0
2019-07-09 14:30:00,53.2,53.21,53.15,53.19,56685.0,51.2039,51.2136,51.1558,51.1943,56685.0
2019-07-09 15:00:00,53.18,53.22,53.02,53.09,135222.0,51.1847,51.2232,51.0307,51.0981,135222.0
2019-07-09 15:30:00,53.09,53.54,53.08,53.39,459099.0,51.0981,51.5312,51.0884,51.3868,459099.0
2019-07-10 09:30:00,54.01,54.69,53.96,54.56,833898.0,51.9835,52.638,51.9354,52.5129,833898.0
2019-07-10 10:00:00,54.57,54.61,54.12,54.15,444906.0,52.5225,52.561,52.0894,52.1183,444906.0
2019-07-10 10:30:00,54.15,54.38,53.97,53.98,435130.0,52.1183,52.3397,51.945,51.9547,435130.0
2019-07-10 11:00:00,53.96,54.05,53.69,53.82,319974.0,51.9354,52.022,51.6755,51.8007,319974.0
2019-07-10 11:30:00,53.82,54.17,53.8,54.13,239096.0,51.8007,52.1375,51.7814,52.099,239096.0
2019-07-10 12:00:00,54.15,54.21,53.98,54.06,159637.0,52.1183,52.176,51.9547,52.0317,159637.0
2019-07-10 12:30:00,54.08,54.22,54.07,54.22,108574.0,52.0509,52.1857,52.0413,52.1857,108574.0
2019-07-10 13:00:00,54.22,54.28,54.18,54.23,91128.0,52.1857,52.2434,52.1472,52.1953,91128.0
2019-07-10 13:30:00,54.23,54.39,54.22,54.28,103276.0,52.1953,52.3493,52.1857,52.2434,103276.0
2019-07-10 14:00:00,54.31,54.48,54.02,54.02,225552.0,52.2723,52.4359,51.9932,51.9932,225552.0
2019-07-10 14:30:00,54.04,54.14,53.97,54.11,135390.0,52.0124,52.1087,51.945,52.0798,135390.0
2019-07-10 15:00:00,54.1,54.14,53.95,54.05,152295.0,52.0702,52.1087,51.9258,52.022,152295.0
2019-07-10 15:30:00,54.04,54.24,54.04,54.15,404101.0,52.0124,52.2049,52.0124,52.1183,404101.0
2019-07-11 09:30:00,54.53,54.66,54.35,54.49,685582.0,52.484,52.6091,52.3108,52.4455,685582.0
2019-07-11 10:00:00,54.5,54.58,54.22,54.26,441231.0,52.4551,52.5321,52.1857,52.2242,441231.0
2019-07-11 10:30:00,54.27,54.3,54.07,54.23,229071.0,52.2338,52.2627,52.0413,52.1953,229071.0
2019-07-11 11:00:00,54.19,54.54,54.17,54.49,225254.0,52.1568,52.4936,52.1375,52.4455,225254.0
2019-07-11 11:30:00,54.51,54.61,54.47,54.57,151624.0,52.4648,52.561,52.4263,52.5225,151624.0
2019-07-11 12:00:00,54.56,54.62,54.47,54.51,79403.0,52.5129,52.5706,52.4263,52.4648,79403.0
2019-07-11 12:30:00,54.51,54.53,54.44,54.51,78311.0,52.4648,52.484,52.3974,52.4648,78311.0
2019-07-11 13:00:00,54.51,54.53,54.17,54.19,158568.0,52.4648,52.484,52.1375,52.1568,158568.0
2019-07-11 13:30:00,54.18,54.23,53.94,54.05,384849.0,52.1472,52.1953,51.9162,52.022,384849.0
2019-07-11 14:00:00,54.06,54.11,53.9,54.0,133984.0,52.0317,52.0798,51.8777,51.9739,133984.0
2019-07-11 14:30:00,54.0,54.24,53.98,54.21,204949.0,51.9739,52.2049,51.9547,52.176,204949.0
2019-07-11 15:00:00,54.21,54.26,54.18,54.2,91965.0,52.176,52.2242,52.1472,52.1664,91965.0
2019-07-11 15:30:00,54.2,54.5,54.2,54.48,411408.0,52.1664,52.4551,52.1664,52.4359,411408.0
2019-07-12 09:30:00,54.77,54.84,54.65,54.72,303967.0,52.715,52.7824,52.5995,52.6669,303967.0
2019-07-12 10:00:00,54.72,54.85,54.63,54.74,151952.0,52.6669,52.792,52.5803,52.6861,151952.0
2019-07-12 10:30:00,54.74,54.77,54.58,54.65,84122.0,52.6861,52.715,52.5321,52.5995,84122.0
2019-07-12 11:00:00,54.63,54.85,54.59,54.85,164782.0,52.5803,52.792,52.5418,52.792,164782.0
2019-07-12 11:30:00,54.85,54.87,54.75,54.84,152030.0,52.792,52.8113,52.6958,52.7824,152030.0
2019-07-12 12:00:00,54.83,54.87,54.77,54.8,81656.0,52.7728,52.8113,52.715,52.7439,81656.0
2019-07-12 12:30:00,54.79,54.91,54.74,54.9,94427.0,52.7343,52.8498,52.6861,52.8401,94427.0
2019-07-12 13:00:00,54.9,54.92,54.85,54.88,49228.0,52.8401,52.8594,52.792,52.8209,49228.0
2019-07-12 13:30:00,54.88,54.89,54.81,54.84,50777.0,52.8209,52.8305,52.7535,52.7824,50777.0
2019-07-12 14:00:00,54.84,54.96,54.84,54.93,62766.0,52.7824,52.8979,52.7824,52.869,62766.0
2019-07-12 14:30:00,54.92,55.04,54.92,55.02,194602.0,52.8594,52.9749,52.8594,52.9556,194602.0
2019-07-12 15:00:00,55.03,55.07,54.94,55.01,107624.0,52.9653,53.0038,52.8786,52.946,107624.0
2019-07-12 15:30:00,55.03,55.23,55.03,55.2,471899.0,52.9653,53.1578,52.9653,53.1289,471899.0
2019-07-15 09:30:00,55.46,55.46,55.06,55.15,382526.0,53.3791,53.3791,52.9941,53.0808,382526.0
2019-07-15 10:00:00,55.15,55.28,55.07,55.22,146147.0,53.0808,53.2059,53.0038,53.1481,146147.0
2019-07-15 10:30:00,55.23,55.29,55.05,55.2,96866.0,53.1578,53.2155,52.9845,53.1289,96866.0
2019-07-15 11:00:00,55.21,55.25,55.14,55.15,125136.0,53.1385,53.177,53.0711,53.0808,125136.0
2019-07-15 11:30:00,55.15,55.15,55.03,55.05,109057.0,53.0808,53.0808,52.9653,52.9845,109057.0
2019-07-15 12:00:00,55.06,55.09,55.0,55.04,102131.0,52.9941,53.023,52.9364,52.9749,102131.0
2019-07-15 12:30:00,55.04,55.06,54.95,54.99,42219.0,52.9749,52.9941,52.8883,52.9268,42219.0
2019-07-15 13:00:00,55.01,55.05,54.96,55.03,40049.0,52.946,52.9845,52.8979,52.9653,40049.0
2019-07-15 13:30:00,55.02,55.13,55.02,55.07,48974.0,52.9556,53.0615,52.9556,53.0038,48974.0
2019-07-15 14:00:00,55.08,55.25,55.07,55.19,119230.0,53.0134,53.177,53.0038,53.1193,119230.0
2019-07-15 14:30:00,55.18,55.2,55.11,55.17,48982.0,53.1096,53.1289,53.0423,53.1,48982.0
2019-07-15 15:00:00,55.17,55.23,55.07,55.13,88786.0,53.1,53.1578,53.0038,53.0615,88786.0
2019-07-15 15:30:00,55.12,55.23,55.1,55.22,214596.0,53.0519,53.1578,53.0326,53.1481,214596.0
2019-07-16 09:30:00,55.18,55.24,55.03,55.18,165290.0,53.1096,53.1674,52.9653,53.1096,165290.0
2019-07-16 10:00:00,55.16,55.21,55.06,55.19,80841.0,53.0904,53.1385,52.9941,53.1193,80841.0
2019-07-16 10:30:00,55.2,55.3,55.11,55.2,120540.0,53.1289,53.2251,53.0423,53.1289,120540.0
2019-07-16 11:00:00,55.21,55.23,55.01,55.03,79784.0,53.1385,53.1578,52.946,52.9653,79784.0
2019-07-16 11:30:00,55.04,55.1,54.84,54.88,114526.0,52.9749,53.0326,52.7824,52.8209,114526.0
2019-07-16 12:00:00,54.85,54.91,54.51,54.66,375061.0,52.792,52.8498,52.4648,52.6091,375061.0
2019-07-16 12:30:00,54.69,54.84,54.61,54.76,191233.0,52.638,52.7824,52.561,52.7054,191233.0
2019-07-16 13:00:00,54.78,54.99,54.78,54.91,139494.0,52.7246,52.9268,52.7246,52.8498,139494.0
2019-07-16 13:30:00,54.9,54.92,54.58,54.61,45025.0,52.8401,52.8594,52.5321,52.561,45025.0
2019-07-16 14:00:00,54.6,54.73,54.53,54.61,109713.0,52.5514,52.6765,52.484,52.561,109713.0
2019-07-16 14:30:00,54.61,54.79,54.53,54.69,133579.0,52.561,52.7343,52.484,52.638,133579.0
2019-07-16 15:00:00,54.68,54.88,54.65,54.77,99390.0,52.6284,52.8209,52.5995,52.715,99390.0
2019-07-16 15:30:00,54.75,54.9,54.61,54.64,364665.0,52.6958,52.8401,52.561,52.5899,364665.0
2019-07-17 09:30:00,54.7,54.77,54.49,54.57,282797.0,52.6476,52.715,52.4455,52.5225,282797.0
2019-07-17 10:00:00,54.57,54.63,54.29,54.29,208587.0,52.5225,52.5803,52.253,52.253,208587.0
2019-07-17 10:30:00,54.29,54.37,53.9,54.1,321881.0,52.253,52.33,51.8777,52.0702,321881.0
2019-07-17 11:00:00,54.1,54.26,54.09,54.17,164004.0,52.0702,52.2242,52.0605,52.1375,164004.0
2019-07-17 11:30:00,54.16,54.41,54.13,54.32,149242.0,52.1279,52.3685,52.099,52.2819,149242.0
2019-07-17 12:00:00,54.32,54.33,54.15,54.19,75073.0,52.2819,52.2915,52.1183,52.1568,75073.0
2019-07-17 12:30:00,54.21,54.27,54.18,54.24,59914.0,52.176,52.2338,52.1472,52.2049,59914.0
2019-07-17 13:00:00,54.23,54.25,54.13,54.19,41332.0,52.1953,52.2145,52.099,52.1568,41332.0
2019-07-17 13:30:00,54.2,54.34,54.19,54.27,36615.0,52.1664,52.3012,52.1568,52.2338,36615.0
2019-07-17 14:00:00,54.27,54.27,53.98,54.08,110511.0,52.2338,52.2338,51.9547,52.0509,110511.0
2019-07-17 14:30:00,54.08,54.16,54.02,54.03,90711.0,52.0509,52.1279,51.9932,52.0028,90711.0
2019-07-17 15:00:00,54.05,54.1,53.81,53.83,260031.0,52.022,52.0702,51.791,51.8103,260031.0
2019-07-17 15:30:00,53.81,53.97,53.58,53.59,630581.0,51.791,51.945,51.5697,51.5793,630581.0
2019-07-18 09:30:00,53.26,53.53,53.17,53.45,366448.0,51.2617,51.5215,51.1751,51.4445,366448.0
2019-07-18 10:00:00,53.45,53.71,53.33,53.65,190623.0,51.4445,51.6948,51.329,51.637,190623.0
2019-07-18 10:30:00,53.64,53.76,53.52,53.62,62901.0,51.6274,51.7429,51.5119,51.6082,62901.0
2019-07-18 11:00:00,53.63,53.66,53.22,53.27,143273.0,51.6178,51.6467,51.2232,51.2713,143273.0
2019-07-18 11:30:00,53.29,53.29,52.99,53.07,288894.0,51.2905,51.2905,51.0018,51.0788,288894.0
2019-07-18 12:00:00,53.07,53.43,53.05,53.38,178053.0,51.0788,51.4253,51.0596,51.3772,178053.0
2019-07-18 12:30:00,53.39,53.49,53.35,53.38,94859.0,51.3868,51.483,51.3483,51.3772,94859.0
2019-07-18 13:00:00,53.38,53.58,53.38,53.5,82244.0,51.3772,51.5697,51.3772,51.4927,82244.0
2019-07-18 13:30:00,53.5,53.57,53.39,53.51,50537.0,51.4927,51.56,51.3868,51.5023,50537.0
2019-07-18 14:00:00,53.51,54.02,53.5,53.96,253777.0,51.5023,51.9932,51.4927,51.9354,253777.0
2019-07-18 14:30:00,53.96,54.19,53.93,54.19,215515.0,51.9354,52.1568,51.9065,52.1568,215515.0
2019-07-18 15:00:00,54.2,54.36,53.91,54.05,199404.0,52.1664,52.3204,51.8873,52.022,199404.0
2019-07-18 15:30:00,54.03,54.18,53.92,54.15,213582.0,52.0028,52.1472,51.8969,52.1183,213582.0
2019-07-19 09:30:00,54.77,54.8,54.43,54.51,393313.0,52.715,52.7439,52.3878,52.4648,393313.0
2019-07-19 10:00:00,54.55,54.62,54.32,54.46,158083.0,52.5033,52.5706,52.2819,52.4166,158083.0
2019-07-19 10:30:00,54.47,54.53,54.18,54.31,167293.0,52.4263,52.484,52.1472,52.2723,167293.0
2019-07-19 11:00:00,54.31,54.49,54.25,54.28,122271.0,52.2723,52.4455,52.2145,52.2434,122271.0
2019-07-19 11:30:00,54.29,54.34,53.92,54.1,278137.0,52.253,52.3012,51.8969,52.0702,278137.0
2019-07-19 12:00:00,54.08,54.35,54.08,54.33,129731.0,52.0509,52.3108,52.0509,52.2915,129731.0
2019-07-19 12:30:00,54.33,54.44,54.31,54.37,90238.0,52.2915,52.3974,52.2723,52.33,90238.0
2019-07-19 13:00:00,54.39,54.4,54.23,54.23,57292.0,52.3493,52.3589,52.1953,52.1953,57292.0
2019-07-19 13:30:00,54.23,54.27,54.07,54.22,112792.0,52.1953,52.2338,52.0413,52.1857,112792.0
2019-07-19 14:00:00,54.23,54.34,53.78,53.78,312461.0,52.1953,52.3012,51.7622,51.7622,312461.0
2019-07-19 14:30:00,53.84,53.95,53.65,53.82,143315.0,51.8199,51.9258,51.637,51.8007,143315.0
2019-07-19 15:00:00,53.79,53.8,53.31,53.55,310580.0,51.7718,51.7814,51.3098,51.5408,310580.0
2019-07-19 15:30:00,53.57,53.73,53.1,53.17,330144.0,51.56,51.714,51.1077,51.1751,330144.0
2019-07-22 09:30:00,53.44,53.7,53.29,53.69,243097.0,51.4349,51.6852,51.2905,51.6755,243097.0
2019-07-22 10:00:00,53.7,53.71,53.31,53.44,85294.0,51.6852,51.6948,51.3098,51.4349,85294.0
2019-07-22 10:30:00,53.48,53.57,53.14,53.27,183706.0,51.4734,51.56,51.1462,51.2713,183706.0
2019-07-22 11:00:00,53.27,53.36,53.13,53.26,92439.0,51.2713,51.3579,51.1366,51.2617,92439.0
2019-07-22 11:30:00,53.28,53.5,53.18,53.44,127341.0,51.2809,51.4927,51.1847,51.4349,127341.0
2019-07-22 12:00:00,53.45,53.55,53.28,53.52,137949.0,51.4445,51.5408,51.2809,51.5119,137949.0
2019-07-22 12:30:00,53.53,53.69,53.46,53.64,109487.0,51.5215,51.6755,51.4542,51.6274,109487.0
2019-07-22 13:00:00,53.64,53.67,53.52,53.56,53341.0,51.6274,51.6563,51.5119,51.5504,53341.0
2019-07-22 13:30:00,53.59,53.69,53.57,53.66,67088.0,51.5793,51.6755,51.56,51.6467,67088.0
2019-07-22 14:00:00,53.67,53.7,53.58,53.59,79916.0,51.6563,51.6852,51.5697,51.5793,79916.0
2019-07-22 14:30:00,53.59,53.64,53.51,53.63,41473.0,51.5793,51.6274,51.5023,51.6178,41473.0
2019-07-22 15:00:00,53.64,53.91,53.56,53.64,172368.0,51.6274,51.8873,51.5504,51.6274,172368.0
2019-07-22 15:30:00,53.63,53.66,53.46,53.61,195871.0,51.6178,51.6467,51.4542,51.5985,195871.0
2019-07-23 09:30:00,54.25,54.3,53.94,53.97,290303.0,52.2145,52.2627,51.9162,51.945,290303.0
2019-07-23 10:00:00,53.97,54.02,53.79,53.87,210959.0,51.945,51.9932,51.7718,51.8488,210959.0
2019-07-23 10:30:00,53.88,54.16,53.84,54.1,213259.0,51.8584,52.1279,51.8199,52.0702,213259.0
2019-07-23 11:00:00,54.09,54.12,53.89,54.0,105245.0,52.0605,52.0894,51.868,51.9739,105245.0
2019-07-23 11:30:00,53.96,53.97,53.82,53.9,134669.0,51.9354,51.945,51.8007,51.8777,134669.0
2019-07-23 12:00:00,53.87,54.05,53.77,53.95,130738.0,51.8488,52.022,51.7525,51.9258,130738.0
2019-07-23 12:30:00,53.91,54.11,53.88,54.08,92601.0,51.8873,52.0798,51.8584,52.0509,92601.0
2019-07-23 13:00:00,54.09,54.14,54.03,54.09,58700.0,52.0605,52.1087,52.0028,52.0605,58700.0
2019-07-23 13:30:00,54.12,54.64,54.11,54.58,484150.0,52.0894,52.5899,52.0798,52.5321,484150.0
2019-07-23 14:00:00,54.59,54.63,54.42,54.49,121993.0,52.5418,52.5803,52.3782,52.4455,121993.0
2019-07-23 14:30:00,54.5,54.66,54.43,54.62,119714.0,52.4551,52.6091,52.3878,52.5706,119714.0
2019-07-23 15:00:00,54.62,54.65,54.49,54.59,119861.0,52.5706,52.5995,52.4455,52.5418,119861.0
2019-07-23 15:30:00,54.6,54.73,54.59,54.7,208880.0,52.5514,52.6765,52.5418,52.6476,208880.0
2019-07-24 09:30:00,54.28,54.89,54.23,54.71,353569.0,52.2434,52.8305,52.1953,52.6573,353569.0
2019-07-24 10:00:00,54.69,54.83,54.65,54.74,176799.0,52.638,52.7728,52.5995,52.6861,176799.0
2019-07-24 10:30:00,54.8,55.0,54.75,54.81,256631.0,52.7439,52.9364,52.6958,52.7535,256631.0
2019-07-24 11:00:00,54.8,54.82,54.58,54.67,100349.0,52.7439,52.7631,52.5321,52.6188,100349.0
2019-07-24 11:30:00,54.67,54.78,54.64,54.65,73740.0,52.6188,52.7246,52.5899,52.5995,73740.0
2019-07-24 12:00:00,54.67,54.82,54.65,54.79,53474.0,52.6188,52.7631,52.5995,52.7343,53474.0
2019-07-24 12:30:00,54.79,54.99,54.78,54.97,128083.0,52.7343,52.9268,52.7246,52.9075,128083.0
2019-07-24 13:00:00,54.98,54.99,54.91,54.94,77836.0,52.9171,52.9268,52.8498,52.8786,77836.0
2019-07-24 13:30:00,54.95,54.97,54.86,54.96,116996.0,52.8883,52.9075,52.8016,52.8979,116996.0
2019-07-24 14:00:00,54.96,55.12,54.95,55.1,212280.0,52.8979,53.0519,52.8883,53.0326,212280.0
2019-07-24 14:30:00,55.11,55.23,55.07,55.22,97548.0,53.0423,53.1578,53.0038,53.1481,97548.0
2019-07-24 15:00:00,55.22,55.35,55.16,55.35,162539.0,53.1481,53.2733,53.0904,53.2733,162539.0
2019-07-24 15:30:00,55.34,55.49,55.32,55.48,355767.0,53.2636,53.408,53.2444,53.3984,355767.0
2019-07-25 09:30:00,55.25,55.25,54.54,54.71,639592.0,53.177,53.177,52.4936,52.6573,639592.0
2019-07-25 10:00:00,54.7,54.95,54.66,54.89,339106.0,52.6476,52.8883,52.6091,52.8305,339106.0
2019-07-25 10:30:00,54.92,55.18,54.91,55.06,256391.0,52.8594,53.1096,52.8498,52.9941,256391.0
2019-07-25 11:00:00,55.05,55.2,54.88,54.94,109541.0,52.9845,53.1289,52.8209,52.8786,109541.0
2019-07-25 11:30:00,54.92,54.95,54.58,54.71,182682.0,52.8594,52.8883,52.5321,52.6573,182682.0
2019-07-25 12:00:00,54.73,54.75,54.56,54.68,167948.0,52.6765,52.6958,52.5129,52.6284,167948.0
2019-07-25 12:30:00,54.66,54.7,54.2,54.47,360123.0,52.6091,52.6476,52.1664,52.4263,360123.0
2019-07-25 13:00:00,54.44,54.5,54.31,54.5,81541.0,52.3974,52.4551,52.2723,52.4551,81541.0
2019-07-25 13:30:00,54.51,54.79,54.49,54.52,206368.0,52.4648,52.7343,52.4455,52.4744,206368.0
2019-07-25 14:00:00,54.54,54.87,54.54,54.76,114183.0,52.4936,52.8113,52.4936,52.7054,114183.0
2019-07-25 14:30:00,54.74,54.79,54.44,54.54,77260.0,52.6861,52.7343,52.3974,52.4936,77260.0
2019-07-25 15:00:00,54.5,54.64,54.34,54.61,132741.0,52.4551,52.5899,52.3012,52.561,132741.0
2019-07-25 15:30:00,54.61,54.75,54.41,54.66,618459.0,52.561,52.6958,52.3685,52.6091,618459.0
2019-07-26 09:30:00,55.09,55.41,55.02,55.35,425875.0,53.023,53.331,52.9556,53.2733,425875.0
2019-07-26 10:00:00,55.33,55.39,55.24,55.26,184439.0,53.254,53.3118,53.1674,53.1866,184439.0
2019-07-26 10:30:00,55.26,55.35,55.16,55.33,145444.0,53.1866,53.2733,53.0904,53.254,145444.0
2019-07-26 11:00:00,55.3,55.48,55.26,55.46,109891.0,53.2251,53.3984,53.1866,53.3791,109891.0
2019-07-26 11:30:00,55.46,55.63,55.45,55.61,87117.0,53.3791,53.5428,53.3695,53.5235,87117.0
2019-07-26 12:00:00,55.63,55.65,55.55,55.61,68560.0,53.5428,53.562,53.4658,53.5235,68560.0
2019-07-26 12:30:00,55.61,55.61,55.54,55.61,38197.0,53.5235,53.5235,53.4561,53.5235,38197.0
2019-07-26 13:00:00,55.61,55.68,55.57,55.62,53791.0,53.5235,53.5909,53.485,53.5331,53791.0
2019-07-26 13:30:00,55.61,55.65,55.55,55.63,119170.0,53.5235,53.562,53.4658,53.5428,119170.0
2019-07-26 14:00:00,55.63,55.66,55.58,55.63,31795.0,53.5428,53.5716,53.4946,53.5428,31795.0
2019-07-26 14:30:00,55.64,55.8,55.63,55.8,74757.0,53.5524,53.7064,53.5428,53.7064,74757.0
2019-07-26 15:00:00,55.8,55.84,55.74,55.8,101158.0,53.7064,53.7449,53.6486,53.7064,101158.0
2019-07-26 15:30:00,55.8,55.87,55.74,55.75,181325.0,53.7064,53.7737,53.6486,53.6582,181325.0
2019-07-29 09:30:00,55.68,55.7,55.24,55.28,543654.0,53.5909,53.6101,53.1674,53.2059,543654.0
2019-07-29 10:00:00,55.25,55.35,55.11,55.32,254763.0,53.177,53.2733,53.0423,53.2444,254763.0
2019-07-29 10:30:00,55.31,55.44,55.27,55.34,121933.0,53.2348,53.3599,53.1963,53.2636,121933.0
2019-07-29 11:00:00,55.37,55.51,55.3,55.5,63174.0,53.2925,53.4273,53.2251,53.4176,63174.0
2019-07-29 11:30:00,55.5,55.58,55.41,55.53,97621.0,53.4176,53.4946,53.331,53.4465,97621.0
2019-07-29 12:00:00,55.53,55.53,55.33,55.43,76505.0,53.4465,53.4465,53.254,53.3503,76505.0
2019-07-29 12:30:00,55.42,55.55,55.34,55.54,75598.0,53.3406,53.4658,53.2636,53.4561,75598.0
2019-07-29 13:00:00,55.55,55.59,55.47,55.53,74671.0,53.4658,53.5043,53.3888,53.4465,74671.0
2019-07-29 13:30:00,55.53,55.59,55.46,55.46,39930.0,53.4465,53.5043,53.3791,53.3791,39930.0
2019-07-29 14:00:00,55.48,55.54,55.38,55.54,63190.0,53.3984,53.4561,53.3021,53.4561,63190.0
2019-07-29 14:30:00,55.51,55.53,55.39,55.5,28181.0,53.4273,53.4465,53.3118,53.4176,28181.0
2019-07-29 15:00:00,55.51,55.53,55.39,55.43,54127.0,53.4273,53.4465,53.3118,53.3503,54127.0
2019-07-29 15:30:00,55.43,55.6,55.41,55.47,116768.0,53.3503,53.5139,53.331,53.3888,116768.0
2019-07-30 09:30:00,54.61,54.94,54.37,54.87,501413.0,52.561,52.8786,52.33,52.8113,501413.0
2019-07-30 10:00:00,54.82,55.03,54.74,54.86,270410.0,52.7631,52.9653,52.6861,52.8016,270410.0
2019-07-30 10:30:00,54.87,55.02,54.82,54.98,79807.0,52.8113,52.9556,52.7631,52.9171,79807.0
2019-07-30 11:00:00,54.97,55.11,54.95,55.03,123530.0,52.9075,53.0423,52.8883,52.9653,123530.0
2019-07-30 11:30:00,55.04,55.15,54.83,54.87,142790.0,52.9749,53.0808,52.7728,52.8113,142790.0
2019-07-30 12:00:00,54.85,55.05,54.83,55.01,85247.0,52.792,52.9845,52.7728,52.946,85247.0
2019-07-30 12:30:00,55.02,55.06,54.81,54.86,58720.0,52.9556,52.9941,52.7535,52.8016,58720.0
2019-07-30 13:00:00,54.86,54.94,54.84,54.85,35445.0,52.8016,52.8786,52.7824,52.792,35445.0
2019-07-30 13:30:00,54.88,55.04,54.87,55.02,71105.0,52.8209,52.9749,52.8113,52.9556,71105.0
2019-07-30 14:00:00,55.02,55.28,55.02,55.21,158320.0,52.9556,53.2059,52.9556,53.1385,158320.0
2019-07-30 14:30:00,55.21,55.22,55.07,55.07,86355.0,53.1385,53.1481,53.0038,53.0038,86355.0
2019-07-30 15:00:00,55.09,55.15,54.91,54.92,103534.0,53.023,53.0808,52.8498,52.8594,103534.0
2019-07-30 15:30:00,54.93,55.08,54.85,55.07,367653.0,52.869,53.0134,52.792,53.0038,367653.0
2019-07-31 09:30:00,55.2,55.23,55.05,55.13,214647.0,53.1289,53.1578,52.9845,53.0615,214647.0
2019-07-31 10:00:00,55.14,55.16,54.93,54.96,182596.0,53.0711,53.0904,52.869,52.8979,182596.0
2019-07-31 10:30:00,54.94,55.02,54.8,54.99,77640.0,52.8786,52.9556,52.7439,52.9268,77640.0
2019-07-31 11:00:00,55.01,55.23,54.99,55.15,92418.0,52.946,53.1578,52.9268,53.0808,92418.0
2019-07-31 11:30:00,55.15,55.29,55.09,55.28,79462.0,53.0808,53.2155,53.023,53.2059,79462.0
2019-07-31 12:00:00,55.29,55.29,55.17,55.17,27999.0,53.2155,53.2155,53.1,53.1,27999.0
2019-07-31 12:30:00,55.18,55.19,55.09,55.17,51447.0,53.1096,53.1193,53.023,53.1,51447.0
2019-07-31 13:00:00,55.15,55.24,55.13,55.16,57254.0,53.0808,53.1674,53.0615,53.0904,57254.0
2019-07-31 13:30:00,55.15,55.22,54.97,55.16,186453.0,53.0808,53.1481,52.9075,53.0904,186453.0
2019-07-31 14:00:00,55.13,55.13,54.54,54.78,560012.0,53.0615,53.0615,52.4936,52.7246,560012.0
2019-07-31 14:30:00,54.77,54.99,51.97,53.22,1851456.0,52.715,52.9268,50.0201,51.2232,1851456.0
2019-07-31 15:00:00,53.22,54.22,53.0,54.08,730421.0,51.2232,52.1857,51.0114,52.0509,730421.0
2019-07-31 15:30:00,54.04,54.04,53.17,53.18,761505.0,52.0124,52.0124,51.1751,51.1847,761505.0
2019-08-01 09:30:00,53.32,53.95,53.26,53.89,454532.0,51.3194,51.9258,51.2617,51.868,454532.0
2019-08-01 10:00:00,53.84,54.43,53.72,54.43,438316.0,51.8199,52.3878,51.7044,52.3878,438316.0
2019-08-01 10:30:00,54.43,54.74,54.36,54.74,376315.0,52.3878,52.6861,52.3204,52.6861,376315.0
2019-08-01 11:00:00,54.71,54.99,54.58,54.97,309288.0,52.6573,52.9268,52.5321,52.9075,309288.0
2019-08-01 11:30:00,54.98,55.06,54.81,54.81,157914.0,52.9171,52.9941,52.7535,52.7535,157914.0
2019-08-01 12:00:00,54.82,54.85,54.63,54.7,216114.0,52.7631,52.792,52.5803,52.6476,216114.0
2019-08-01 12:30:00,54.72,54.9,54.68,54.79,149219.0,52.6669,52.8401,52.6284,52.7343,149219.0
2019-08-01 13:00:00,54.79,54.84,53.52,53.64,374738.0,52.7343,52.7824,51.5119,51.6274,374738.0
2019-08-01 13:30:00,53.61,54.04,52.01,52.68,1476577.0,51.5985,52.0124,50.0586,50.7034,1476577.0
2019-08-01 14:00:00,52.65,52.73,51.66,52.07,1162885.0,50.6746,50.7516,49.7217,50.1163,1162885.0
2019-08-01 14:30:00,52.08,52.26,51.36,52.01,1118093.0,50.1259,50.2992,49.433,50.0586,1118093.0
2019-08-01 15:00:00,52.0,52.42,51.59,52.16,548790.0,50.0489,50.4532,49.6543,50.2029,548790.0
2019-08-01 15:30:00,52.17,52.39,51.57,51.78,819078.0,50.2126,50.4243,49.6351,49.8372,819078.0
2019-08-02 09:30:00,51.27,51.39,50.68,50.78,1068622.0,49.3463,49.4618,48.7785,48.8747,1068622.0
2019-08-02 10:00:00,50.79,50.98,50.26,50.52,555175.0,48.8843,49.0672,48.3742,48.6245,555175.0
2019-08-02 10:30:00,50.51,50.52,49.77,49.8,531630.0,48.6149,48.6245,47.9026,47.9315,531630.0
2019-08-02 11:00:00,49.81,50.54,49.73,50.2,483486.0,47.9411,48.6437,47.8641,48.3165,483486.0
2019-08-02 11:30:00,50.19,50.37,49.9,50.32,278943.0,48.3069,48.4801,48.0277,48.432,278943.0
2019-08-02 12:00:00,50.32,50.76,50.22,50.75,357669.0,48.432,48.8555,48.3357,48.8458,357669.0
2019-08-02 12:30:00,50.73,50.77,50.18,50.21,186299.0,48.8266,48.8651,48.2972,48.3261,186299.0
2019-08-02 13:00:00,50.2,50.22,49.97,50.06,213217.0,48.3165,48.3357,48.0951,48.1817,213217.0
2019-08-02 13:30:00,50.1,50.2,49.88,50.08,185702.0,48.2202,48.3165,48.0085,48.201,185702.0
2019-08-02 14:00:00,50.03,50.65,49.97,50.41,362942.0,48.1529,48.7496,48.0951,48.5186,362942.0
2019-08-02 14:30:00,50.39,50.59,50.24,50.43,271013.0,48.4994,48.6919,48.355,48.5379,271013.0
2019-08-02 15:00:00,50.43,50.83,50.13,50.73,234711.0,48.5379,48.9228,48.2491,48.8266,234711.0
2019-08-02 15:30:00,50.76,51.34,50.45,50.71,894632.0,48.8555,49.4137,48.5571,48.8074,894632.0
2019-08-05 09:30:00,48.28,48.33,47.55,47.9,1086777.0,46.4685,46.5166,45.7659,46.1028,1086777.0
2019-08-05 10:00:00,47.87,47.92,47.38,47.53,532765.0,46.0739,46.122,45.6023,45.7467,532765.0
2019-08-05 10:30:00,47.47,47.61,47.06,47.43,509714.0,45.6889,45.8237,45.2943,45.6504,509714.0
2019-08-05 11:00:00,47.4,47.86,47.33,47.5,398928.0,45.6215,46.0643,45.5542,45.7178,398928.0
2019-08-05 11:30:00,47.48,47.55,47.24,47.27,264038.0,45.6985,45.7659,45.4675,45.4964,264038.0
2019-08-05 12:00:00,47.25,47.36,46.88,46.92,451640.0,45.4772,45.583,45.1211,45.1596,451640.0
2019-08-05 12:30:00,46.94,47.07,46.28,46.32,564989.0,45.1788,45.3039,44.5436,44.5821,564989.0
2019-08-05 13:00:00,46.3,46.85,46.26,46.62,418750.0,44.5628,45.0922,44.5243,44.8708,418750.0
2019-08-05 13:30:00,46.6,46.94,46.2,46.23,405671.0,44.8516,45.1788,44.4666,44.4954,405671.0
2019-08-05 14:00:00,46.22,46.4,45.8,45.81,538910.0,44.4858,44.6591,44.0816,44.0912,538910.0
2019-08-05 14:30:00,45.82,45.98,45.45,45.54,724916.0,44.1008,44.2548,43.7447,43.8313,724916.0
2019-08-05 15:00:00,45.54,46.24,45.0,45.82,931217.0,43.8313,44.5051,43.3116,44.1008,931217.0
2019-08-05 15:30:00,45.76,46.56,45.55,46.16,932672.0,44.0431,44.8131,43.841,44.4281,932672.0
2019-08-06 09:30:00,47.1,47.56,46.92,47.2,1030026.0,45.3328,45.7755,45.1596,45.429,1030026.0
2019-08-06 10:00:00,47.17,47.47,46.5,46.79,598151.0,45.4002,45.6889,44.7553,45.0344,598151.0
2019-08-06 10:30:00,46.78,47.33,46.73,46.95,230659.0,45.0248,45.5542,44.9767,45.1884,230659.0
2019-08-06 11:00:00,46.97,46.97,46.28,46.65,290619.0,45.2077,45.2077,44.5436,44.8997,290619.0
2019-08-06 11:30:00,46.67,46.91,46.3,46.88,260770.0,44.9189,45.1499,44.5628,45.1211,260770.0
2019-08-06 12:00:00,46.94,47.1,46.58,46.6,133193.0,45.1788,45.3328,44.8323,44.8516,133193.0
2019-08-06 12:30:00,46.59,46.85,46.55,46.66,86631.0,44.8419,45.0922,44.8034,44.9093,86631.0
2019-08-06 13:00:00,46.67,47.28,46.67,47.19,158041.0,44.9189,45.506,44.9189,45.4194,158041.0
2019-08-06 13:30:00,47.17,47.46,47.11,47.4,170484.0,45.4002,45.6793,45.3424,45.6215,170484.0
2019-08-06 14:00:00,47.38,47.88,47.11,47.85,405464.0,45.6023,46.0835,45.3424,46.0547,405464.0
2019-08-06 14:30:00,47.85,48.08,47.58,47.58,343585.0,46.0547,46.276,45.7948,45.7948,343585.0
2019-08-06 15:00:00,47.64,47.91,47.5,47.69,178840.0,45.8525,46.1124,45.7178,45.9007,178840.0
2019-08-06 15:30:00,47.69,48.1,47.5,47.98,381770.0,45.9007,46.2953,45.7178,46.1798,381770.0
2019-08-07 09:30:00,46.28,46.43,45.11,45.79,1112678.0,44.5436,44.6879,43.4175,44.072,1112678.0
2019-08-07 10:00:00,45.74,46.75,45.53,46.37,910637.0,44.0238,44.9959,43.8217,44.6302,910637.0
2019-08-07 10:30:00,46.33,47.32,46.28,47.15,744904.0,44.5917,45.5445,44.5436,45.3809,744904.0
2019-08-07 11:00:00,47.12,47.26,46.65,46.75,452010.0,45.352,45.4868,44.8997,44.9959,452010.0
2019-08-07 11:30:00,46.74,46.85,46.35,46.52,262183.0,44.9863,45.0922,44.6109,44.7746,262183.0
2019-08-07 12:00:00,46.58,46.62,46.18,46.47,300800.0,44.8323,44.8708,44.4473,44.7264,300800.0
2019-08-07 12:30:00,46.41,47.0,46.37,46.98,254208.0,44.6687,45.2366,44.6302,45.2173,254208.0
2019-08-07 13:00:00,47.0,47.22,46.93,47.07,486654.0,45.2366,45.4483,45.1692,45.3039,486654.0
2019-08-07 13:30:00,47.09,47.86,47.09,47.46,584698.0,45.3232,46.0643,45.3232,45.6793,584698.0
2019-08-07 14:00:00,47.49,47.83,47.24,47.63,656482.0,45.7082,46.0354,45.4675,45.8429,656482.0
2019-08-07 14:30:00,47.62,48.15,47.52,48.13,340452.0,45.8333,46.3434,45.737,46.3242,340452.0
2019-08-07 15:00:00,48.1,48.21,47.72,48.2,343864.0,46.2953,46.4012,45.9295,46.3915,343864.0
2019-08-07 15:30:00,48.17,48.48,47.87,48.06,597178.0,46.3627,46.661,46.0739,46.2568,597178.0
2019-08-08 09:30:00,48.89,49.23,48.56,49.13,620706.0,47.0556,47.3829,46.738,47.2866,620706.0
2019-08-08 10:00:00,49.13,49.42,49.11,49.36,318630.0,47.2866,47.5658,47.2674,47.508,318630.0
2019-08-08 10:30:00,49.38,49.79,49.37,49.73,304967.0,47.5273,47.9219,47.5176,47.8641,304967.0
2019-08-08 11:00:00,49.73,49.9,49.5,49.78,280463.0,47.8641,48.0277,47.6428,47.9122,280463.0
2019-08-08 11:30:00,49.81,50.15,49.77,50.12,292299.0,47.9411,48.2684,47.9026,48.2395,292299.0
2019-08-08 12:00:00,50.12,50.36,50.06,50.3,210076.0,48.2395,48.4705,48.1817,48.4127,210076.0
2019-08-08 12:30:00,50.3,50.49,50.28,50.48,193816.0,48.4127,48.5956,48.3935,48.586,193816.0
2019-08-08 13:00:00,50.48,50.56,50.17,50.19,194473.0,48.586,48.663,48.2876,48.3069,194473.0
2019-08-08 13:30:00,50.19,50.51,50.18,50.38,151854.0,48.3069,48.6149,48.2972,48.4897,151854.0
2019-08-08 14:00:00,50.38,50.39,50.12,50.25,235910.0,48.4897,48.4994,48.2395,48.3646,235910.0
2019-08-08 14:30:00,50.27,50.47,50.12,50.38,272297.0,48.3839,48.5764,48.2395,48.4897,272297.0
2019-08-08 15:00:00,50.38,50.54,50.22,50.31,267537.0,48.4897,48.6437,48.3357,48.4224,267537.0
2019-08-08 15:30:00,50.3,50.82,50.28,50.82,909234.0,48.4127,48.9132,48.3935,48.9132,909234.0
2019-08-09 09:30:00,50.3,50.64,49.88,49.99,512328.0,48.4127,48.74,48.0085,48.1144,512328.0
2019-08-09 10:00:00,50.01,50.19,49.5,49.51,533984.0,48.1336,48.3069,47.6428,47.6524,533984.0
2019-08-09 10:30:00,49.49,49.76,49.2,49.66,420502.0,47.6331,47.893,47.354,47.7967,420502.0
2019-08-09 11:00:00,49.66,49.73,48.9,48.9,312140.0,47.7967,47.8641,47.0653,47.0653,312140.0
2019-08-09 11:30:00,48.9,49.27,48.79,48.93,455142.0,47.0653,47.4214,46.9594,47.0941,455142.0
2019-08-09 12:00:00,48.92,49.17,48.82,48.98,343298.0,47.0845,47.3251,46.9883,47.1423,343298.0
2019-08-09 12:30:00,49.01,50.02,48.92,49.55,628302.0,47.1711,48.1432,47.0845,47.6909,628302.0
2019-08-09 13:00:00,49.5,50.07,49.5,49.99,502909.0,47.6428,48.1914,47.6428,48.1144,502909.0
2019-08-09 13:30:00,50.01,50.26,49.98,49.99,410185.0,48.1336,48.3742,48.1047,48.1144,410185.0
2019-08-09 14:00:00,50.01,50.16,49.88,50.09,181065.0,48.1336,48.278,48.0085,48.2106,181065.0
2019-08-09 14:30:00,50.1,50.19,49.86,49.94,279497.0,48.2202,48.3069,47.9892,48.0662,279497.0
2019-08-09 15:00:00,49.96,50.46,49.92,50.25,433931.0,48.0855,48.5667,48.047,48.3646,433931.0
2019-08-09 15:30:00,50.24,50.5,49.69,49.79,802248.0,48.355,48.6052,47.8256,47.9219,802248.0
2019-08-12 09:30:00,48.91,49.1,48.51,48.65,436107.0,47.0749,47.2578,46.6899,46.8246,436107.0
2019-08-12 10:00:00,48.63,49.24,48.5,49.05,493498.0,46.8054,47.3925,46.6803,47.2096,493498.0
2019-08-12 10:30:00,49.04,49.21,48.69,48.87,254238.0,47.2,47.3636,46.8631,47.0364,254238.0
2019-08-12 11:00:00,48.85,48.86,48.23,48.55,398145.0,47.0171,47.0268,46.4204,46.7284,398145.0
2019-08-12 11:30:00,48.5,48.82,48.29,48.69,301700.0,46.6803,46.9883,46.4781,46.8631,301700.0
2019-08-12 12:00:00,48.67,48.89,48.49,48.86,198788.0,46.8439,47.0556,46.6706,47.0268,198788.0
2019-08-12 12:30:00,48.84,48.95,48.47,48.56,214905.0,47.0075,47.1134,46.6514,46.738,214905.0
2019-08-12 13:00:00,48.58,48.64,48.34,48.47,107378.0,46.7573,46.815,46.5263,46.6514,107378.0
2019-08-12 13:30:00,48.5,48.52,48.11,48.19,236598.0,46.6803,46.6995,46.3049,46.3819,236598.0
2019-08-12 14:00:00,48.16,48.31,47.9,47.92,246513.0,46.353,46.4974,46.1028,46.122,246513.0
2019-08-12 14:30:00,47.91,48.02,47.43,47.6,417642.0,46.1124,46.2183,45.6504,45.814,417642.0
2019-08-12 15:00:00,47.58,47.93,47.55,47.9,300673.0,45.7948,46.1317,45.7659,46.1028,300673.0
2019-08-12 15:30:00,47.91,48.05,47.8,47.96,299149.0,46.1124,46.2472,46.0065,46.1605,299149.0
2019-08-13 09:30:00,47.78,50.58,47.59,50.4,1489455.0,45.9873,48.6822,45.8044,48.509,1489455.0
2019-08-13 10:00:00,50.42,50.98,49.9,50.78,603471.0,48.5282,49.0672,48.0277,48.8747,603471.0
2019-08-13 10:30:00,50.82,50.87,50.07,50.1,408486.0,48.9132,48.9613,48.1914,48.2202,408486.0
2019-08-13 11:00:00,50.07,50.4,49.67,49.84,551746.0,48.1914,48.509,47.8064,47.97,551746.0
2019-08-13 11:30:00,49.82,50.39,49.67,50.38,333514.0,47.9507,48.4994,47.8064,48.4897,333514.0
2019-08-13 12:00:00,50.4,50.65,50.19,50.4,174893.0,48.509,48.7496,48.3069,48.509,174893.0
2019-08-13 12:30:00,50.41,50.45,50.1,50.26,153791.0,48.5186,48.5571,48.2202,48.3742,153791.0
2019-08-13 13:00:00,50.27,50.5,49.91,50.22,352958.0,48.3839,48.6052,48.0374,48.3357,352958.0
2019-08-13 13:30:00,50.18,50.31,50.12,50.25,170484.0,48.2972,48.4224,48.2395,48.3646,170484.0
2019-08-13 14:00:00,50.3,50.46,50.21,50.45,67788.0,48.4127,48.5667,48.3261,48.5571,67788.0
2019-08-13 14:30:00,50.46,50.59,50.36,50.37,179356.0,48.5667,48.6919,48.4705,48.4801,179356.0
2019-08-13 15:00:00,50.37,50.44,50.14,50.28,285089.0,48.4801,48.5475,48.2587,48.3935,285089.0
2019-08-13 15:30:00,50.28,50.28,49.99,50.16,487332.0,48.3935,48.3935,48.1144,48.278,487332.0
2019-08-14 09:30:00,47.88,48.24,47.55,48.0,1116090.0,46.0835,46.43,45.7659,46.199,1116090.0
2019-08-14 10:00:00,48.02,48.02,47.44,47.84,726793.0,46.2183,46.2183,45.66,46.045,726793.0
2019-08-14 10:30:00,47.8,47.86,47.14,47.15,512570.0,46.0065,46.0643,45.3713,45.3809,512570.0
2019-08-14 11:00:00,47.15,47.24,46.56,46.89,709454.0,45.3809,45.4675,44.8131,45.1307,709454.0
2019-08-14 11:30:00,46.89,47.12,46.53,46.69,567705.0,45.1307,45.352,44.7842,44.9382,567705.0
2019-08-14 12:00:00,46.66,46.66,46.28,46.45,509298.0,44.9093,44.9093,44.5436,44.7072,509298.0
2019-08-14 12:30:00,46.51,46.72,45.93,46.01,771374.0,44.7649,44.9671,44.2067,44.2837,771374.0
2019-08-14 13:00:00,46.01,46.79,45.8,46.5,741435.0,44.2837,45.0344,44.0816,44.7553,741435.0
2019-08-14 13:30:00,46.48,46.83,46.48,46.59,479015.0,44.7361,45.0729,44.7361,44.8419,479015.0
2019-08-14 14:00:00,46.57,46.69,46.26,46.29,367614.0,44.8227,44.9382,44.5243,44.5532,367614.0
2019-08-14 14:30:00,46.31,46.4,45.82,46.1,527406.0,44.5724,44.6591,44.1008,44.3703,527406.0
2019-08-14 15:00:00,46.08,46.62,45.69,46.17,753603.0,44.3511,44.8708,43.9757,44.4377,753603.0
2019-08-14 15:30:00,46.09,46.25,45.69,45.75,1211043.0,44.3607,44.5147,43.9757,44.0335,1211043.0
2019-08-15 09:30:00,46.22,46.47,45.48,46.35,1403266.0,44.4858,44.7264,43.7736,44.6109,1403266.0
2019-08-15 10:00:00,46.3,46.57,46.04,46.04,654360.0,44.5628,44.8227,44.3126,44.3126,654360.0
2019-08-15 10:30:00,46.03,46.43,45.86,46.09,457276.0,44.3029,44.6879,44.1393,44.3607,457276.0
2019-08-15 11:00:00,46.04,46.09,45.47,46.0,598091.0,44.3126,44.3607,43.764,44.2741,598091.0
2019-08-15 11:30:00,46.01,46.24,45.87,46.22,309289.0,44.2837,44.5051,44.1489,44.4858,309289.0
2019-08-15 12:00:00,46.23,46.49,46.09,46.11,383849.0,44.4954,44.7457,44.3607,44.3799,383849.0
2019-08-15 12:30:00,46.11,46.3,45.9,46.04,157507.0,44.3799,44.5628,44.1778,44.3126,157507.0
2019-08-15 13:00:00,46.03,46.27,45.87,45.93,170698.0,44.3029,44.5339,44.1489,44.2067,170698.0
2019-08-15 13:30:00,45.92,46.02,45.01,45.14,413601.0,44.1971,44.2933,43.3212,43.4463,413601.0
2019-08-15 14:00:00,45.08,45.89,45.02,45.82,546827.0,43.3886,44.1682,43.3308,44.1008,546827.0
2019-08-15 14:30:00,45.84,45.94,45.57,45.88,263438.0,44.1201,44.2163,43.8602,44.1586,263438.0
2019-08-15 15:00:00,45.9,46.33,45.9,46.0,278118.0,44.1778,44.5917,44.1778,44.2741,278118.0
2019-08-15 15:30:00,45.96,46.48,45.95,46.11,581550.0,44.2356,44.7361,44.2259,44.3799,581550.0
2019-08-16 09:30:00,46.96,47.4,46.94,47.18,629429.0,45.1981,45.6215,45.1788,45.4098,629429.0
2019-08-16 10:00:00,47.17,47.83,47.12,47.47,621015.0,45.4002,46.0354,45.352,45.6889,621015.0
2019-08-16 10:30:00,47.47,48.18,47.42,48.17,432200.0,45.6889,46.3723,45.6408,46.3627,432200.0
2019-08-16 11:00:00,48.17,48.22,47.78,47.94,374263.0,46.3627,46.4108,45.9873,46.1413,374263.0
2019-08-16 11:30:00,47.9,48.13,47.82,48.02,238172.0,46.1028,46.3242,46.0258,46.2183,238172.0
2019-08-16 12:00:00,48.02,48.04,47.78,47.95,116576.0,46.2183,46.2375,45.9873,46.1509,116576.0
2019-08-16 12:30:00,47.95,48.1,47.91,48.0,117939.0,46.1509,46.2953,46.1124,46.199,117939.0
2019-08-16 13:00:00,48.02,48.24,48.02,48.21,101067.0,46.2183,46.43,46.2183,46.4012,101067.0
2019-08-16 13:30:00,48.2,48.21,48.04,48.11,69439.0,46.3915,46.4012,46.2375,46.3049,69439.0
2019-08-16 14:00:00,48.12,48.12,47.98,48.0,95436.0,46.3145,46.3145,46.1798,46.199,95436.0
2019-08-16 14:30:00,48.0,48.07,47.87,48.0,89377.0,46.199,46.2664,46.0739,46.199,89377.0
2019-08-16 15:00:00,48.01,48.15,47.94,47.99,156814.0,46.2087,46.3434,46.1413,46.1894,156814.0
2019-08-16 15:30:00,47.96,48.34,47.89,48.09,509686.0,46.1605,46.5263,46.0932,46.2857,509686.0
2019-08-19 09:30:00,49.78,49.91,49.57,49.68,552854.0,47.9122,48.0374,47.7101,47.816,552854.0
2019-08-19 10:00:00,49.68,49.72,49.4,49.6,482107.0,47.816,47.8545,47.5465,47.739,482107.0
2019-08-19 10:30:00,49.58,49.8,49.53,49.72,335172.0,47.7197,47.9315,47.6716,47.8545,335172.0
2019-08-19 11:00:00,49.73,49.96,49.73,49.93,246142.0,47.8641,48.0855,47.8641,48.0566,246142.0
2019-08-19 11:30:00,49.92,50.03,49.82,49.87,226395.0,48.047,48.1529,47.9507,47.9989,226395.0
2019-08-19 12:00:00,49.87,49.89,49.77,49.85,121744.0,47.9989,48.0181,47.9026,47.9796,121744.0
2019-08-19 12:30:00,49.85,50.03,49.76,50.02,234974.0,47.9796,48.1529,47.893,48.1432,234974.0
2019-08-19 13:00:00,50.01,50.22,50.01,50.12,235676.0,48.1336,48.3357,48.1336,48.2395,235676.0
2019-08-19 13:30:00,50.1,50.12,49.98,50.0,113789.0,48.2202,48.2395,48.1047,48.124,113789.0
2019-08-19 14:00:00,50.01,50.03,49.88,49.98,122097.0,48.1336,48.1529,48.0085,48.1047,122097.0
2019-08-19 14:30:00,49.98,50.12,49.88,49.97,236328.0,48.1047,48.2395,48.0085,48.0951,236328.0
2019-08-19 15:00:00,50.02,50.04,49.87,49.98,173670.0,48.1432,48.1625,47.9989,48.1047,173670.0
2019-08-19 15:30:00,49.98,50.14,49.79,49.84,458454.0,48.1047,48.2587,47.9219,47.97,458454.0
2019-08-20 09:30:00,49.58,49.61,48.85,49.01,566447.0,47.7197,47.7486,47.0171,47.1711,566447.0
2019-08-20 10:00:00,49.0,49.34,48.91,49.31,360152.0,47.1615,47.4888,47.0749,47.4599,360152.0
2019-08-20 10:30:00,49.31,49.6,49.08,49.58,249910.0,47.4599,47.739,47.2385,47.7197,249910.0
2019-08-20 11:00:00,49.58,49.85,49.52,49.6,234209.0,47.7197,47.9796,47.662,47.739,234209.0
2019-08-20 11:30:00,49.62,49.62,49.35,49.43,133254.0,47.7582,47.7582,47.4984,47.5754,133254.0
2019-08-20 12:00:00,49.48,49.66,49.47,49.57,166369.0,47.6235,47.7967,47.6139,47.7101,166369.0
2019-08-20 12:30:00,49.58,49.59,49.38,49.56,59778.0,47.7197,47.7294,47.5273,47.7005,59778.0
2019-08-20 13:00:00,49.55,49.6,49.43,49.45,43799.0,47.6909,47.739,47.5754,47.5946,43799.0
2019-08-20 13:30:00,49.45,49.46,49.1,49.28,175299.0,47.5946,47.6043,47.2578,47.431,175299.0
2019-08-20 14:00:00,49.3,49.31,48.84,49.05,269677.0,47.4503,47.4599,47.0075,47.2096,269677.0
2019-08-20 14:30:00,49.05,49.19,48.98,49.1,152720.0,47.2096,47.3444,47.1423,47.2578,152720.0
2019-08-20 15:00:00,49.07,49.16,48.84,49.15,240776.0,47.2289,47.3155,47.0075,47.3059,240776.0
2019-08-20 15:30:00,49.15,49.15,48.63,48.69,924567.0,47.3059,47.3059,46.8054,46.8631,924567.0
2019-08-21 09:30:00,49.89,50.1,49.71,49.92,624325.0,48.0181,48.2202,47.8449,48.047,624325.0
2019-08-21 10:00:00,49.93,49.98,49.71,49.84,550614.0,48.0566,48.1047,47.8449,47.97,550614.0
2019-08-21 10:30:00,49.82,49.88,49.64,49.81,192000.0,47.9507,48.0085,47.7775,47.9411,192000.0
2019-08-21 11:00:00,49.8,49.97,49.69,49.91,153735.0,47.9315,48.0951,47.8256,48.0374,153735.0
2019-08-21 11:30:00,49.91,50.08,49.88,50.03,192578.0,48.0374,48.201,48.0085,48.1529,192578.0
2019-08-21 12:00:00,50.02,50.05,49.88,49.89,107907.0,48.1432,48.1721,48.0085,48.0181,107907.0
2019-08-21 12:30:00,49.9,50.0,49.84,49.98,148959.0,48.0277,48.124,47.97,48.1047,148959.0
2019-08-21 13:00:00,49.96,50.01,49.92,49.94,64161.0,48.0855,48.1336,48.047,48.0662,64161.0
2019-08-21 13:30:00,49.93,49.96,49.82,49.83,80243.0,48.0566,48.0855,47.9507,47.9604,80243.0
2019-08-21 14:00:00,49.8,49.99,49.51,49.94,299515.0,47.9315,48.1144,47.6524,48.0662,299515.0
2019-08-21 14:30:00,49.97,49.97,49.56,49.65,162373.0,48.0951,48.0951,47.7005,47.7871,162373.0
2019-08-21 15:00:00,49.67,49.82,49.59,49.78,101088.0,47.8064,47.9507,47.7294,47.9122,101088.0
2019-08-21 15:30:00,49.78,49.92,49.76,49.88,220793.0,47.9122,48.047,47.893,48.0085,220793.0
2019-08-22 09:30:00,50.27,50.64,50.25,50.38,499222.0,48.3839,48.74,48.3646,48.4897,499222.0
2019-08-22 10:00:00,50.38,50.39,49.65,49.7,290068.0,48.4897,48.4994,47.7871,47.8352,290068.0
2019-08-22 10:30:00,49.69,49.69,48.81,48.89,726912.0,47.8256,47.8256,46.9786,47.0556,726912.0
2019-08-22 11:00:00,48.91,49.47,48.9,49.27,497898.0,47.0749,47.6139,47.0653,47.4214,497898.0
2019-08-22 11:30:00,49.3,49.57,49.3,49.41,162269.0,47.4503,47.7101,47.4503,47.5561,162269.0
2019-08-22 12:00:00,49.42,49.75,49.42,49.62,141842.0,47.5658,47.8834,47.5658,47.7582,141842.0
2019-08-22 12:30:00,49.61,49.8,49.55,49.64,136927.0,47.7486,47.9315,47.6909,47.7775,136927.0
2019-08-22 13:00:00,49.63,50.0,49.63,49.93,99157.0,47.7679,48.124,47.7679,48.0566,99157.0
2019-08-22 13:30:00,49.95,50.06,49.91,49.95,108847.0,48.0759,48.1817,48.0374,48.0759,108847.0
2019-08-22 14:00:00,49.98,50.02,49.8,49.83,87972.0,48.1047,48.1432,47.9315,47.9604,87972.0
2019-08-22 14:30:00,49.82,50.12,49.78,50.07,135282.0,47.9507,48.2395,47.9122,48.1914,135282.0
2019-08-22 15:00:00,50.1,50.11,49.73,49.87,149268.0,48.2202,48.2299,47.8641,47.9989,149268.0
2019-08-22 15:30:00,49.9,50.27,49.7,49.81,364626.0,48.0277,48.3839,47.8352,47.9411,364626.0
2019-08-23 09:30:00,49.07,49.22,48.65,49.04,429450.0,47.2289,47.3733,46.8246,47.2,429450.0
2019-08-23 10:00:00,49.03,49.64,48.8,49.36,565319.0,47.1904,47.7775,46.969,47.508,565319.0
2019-08-23 10:30:00,49.3,50.0,49.3,49.45,445273.0,47.4503,48.124,47.4503,47.5946,445273.0
2019-08-23 11:00:00,49.53,49.62,47.22,47.64,1170714.0,47.6716,47.7582,45.4483,45.8525,1170714.0
2019-08-23 11:30:00,47.61,47.74,46.88,46.92,538970.0,45.8237,45.9488,45.1211,45.1596,538970.0
2019-08-23 12:00:00,46.94,47.38,46.75,47.0,368849.0,45.1788,45.6023,44.9959,45.2366,368849.0
2019-08-23 12:30:00,46.97,47.41,46.81,46.98,361505.0,45.2077,45.6312,45.0537,45.2173,361505.0
2019-08-23 13:00:00,46.93,47.07,46.44,46.52,397207.0,45.1692,45.3039,44.6976,44.7746,397207.0
2019-08-23 13:30:00,46.5,47.01,46.48,46.84,293113.0,44.7553,45.2462,44.7361,45.0826,293113.0
2019-08-23 14:00:00,46.85,46.85,46.58,46.64,223588.0,45.0922,45.0922,44.8323,44.8901,223588.0
2019-08-23 14:30:00,46.71,46.81,46.24,46.51,456976.0,44.9574,45.0537,44.5051,44.7649,456976.0
2019-08-23 15:00:00,46.49,46.72,46.13,46.16,520318.0,44.7457,44.9671,44.3992,44.4281,520318.0
2019-08-23 15:30:00,46.16,46.24,45.27,45.98,1278732.0,44.4281,44.5051,43.5715,44.2548,1278732.0
2019-08-26 09:30:00,47.14,47.3,46.61,46.94,851791.0,45.3713,45.5253,44.8612,45.1788,851791.0
2019-08-26 10:00:00,46.95,46.98,46.32,46.61,362817.0,45.1884,45.2173,44.5821,44.8612,362817.0
2019-08-26 10:30:00,46.58,46.89,46.36,46.73,352147.0,44.8323,45.1307,44.6206,44.9767,352147.0
2019-08-26 11:00:00,46.7,47.22,46.67,46.99,411717.0,44.9478,45.4483,44.9189,45.2269,411717.0
2019-08-26 11:30:00,47.0,47.1,46.76,46.95,196469.0,45.2366,45.3328,45.0056,45.1884,196469.0
2019-08-26 12:00:00,46.95,47.43,46.91,47.29,309802.0,45.1884,45.6504,45.1499,45.5157,309802.0
2019-08-26 12:30:00,47.3,47.33,47.16,47.24,176025.0,45.5253,45.5542,45.3905,45.4675,176025.0
2019-08-26 13:00:00,47.22,47.4,47.12,47.16,212081.0,45.4483,45.6215,45.352,45.3905,212081.0
2019-08-26 13:30:00,47.16,47.16,46.97,47.05,71985.0,45.3905,45.3905,45.2077,45.2847,71985.0
2019-08-26 14:00:00,47.02,47.02,46.73,46.79,211131.0,45.2558,45.2558,44.9767,45.0344,211131.0
2019-08-26 14:30:00,46.76,47.0,46.76,46.97,165408.0,45.0056,45.2366,45.0056,45.2077,165408.0
2019-08-26 15:00:00,46.95,47.19,46.86,47.0,194558.0,45.1884,45.4194,45.1018,45.2366,194558.0
2019-08-26 15:30:00,47.0,47.46,46.84,47.45,441474.0,45.2366,45.6793,45.0826,45.6697,441474.0
2019-08-27 09:30:00,48.24,48.42,47.97,48.14,469088.0,46.43,46.6033,46.1702,46.3338,469088.0
2019-08-27 10:00:00,48.12,48.21,47.81,47.85,251521.0,46.3145,46.4012,46.0162,46.0547,251521.0
2019-08-27 10:30:00,47.82,48.0,47.62,47.62,173003.0,46.0258,46.199,45.8333,45.8333,173003.0
2019-08-27 11:00:00,47.65,47.77,47.12,47.25,459555.0,45.8622,45.9777,45.352,45.4772,459555.0
2019-08-27 11:30:00,47.22,47.49,47.16,47.19,206731.0,45.4483,45.7082,45.3905,45.4194,206731.0
2019-08-27 12:00:00,47.17,47.31,46.96,47.11,197541.0,45.4002,45.5349,45.1981,45.3424,197541.0
2019-08-27 12:30:00,47.06,47.16,46.53,46.58,309435.0,45.2943,45.3905,44.7842,44.8323,309435.0
2019-08-27 13:00:00,46.56,46.89,46.5,46.88,179696.0,44.8131,45.1307,44.7553,45.1211,179696.0
2019-08-27 13:30:00,46.9,47.29,46.79,47.19,206833.0,45.1403,45.5157,45.0344,45.4194,206833.0
2019-08-27 14:00:00,47.18,47.29,46.86,46.95,143428.0,45.4098,45.5157,45.1018,45.1884,143428.0
2019-08-27 14:30:00,46.93,47.35,46.85,47.28,192089.0,45.1692,45.5734,45.0922,45.506,192089.0
2019-08-27 15:00:00,47.28,47.54,46.99,47.0,304565.0,45.506,45.7563,45.2269,45.2366,304565.0
2019-08-27 15:30:00,46.99,47.27,46.86,46.89,457422.0,45.2269,45.4964,45.1018,45.1307,457422.0
2019-08-28 09:30:00,46.52,47.05,46.12,47.02,535200.0,44.7746,45.2847,44.3896,45.2558,535200.0
2019-08-28 10:00:00,47.06,47.27,46.92,47.0,174970.0,45.2943,45.4964,45.1596,45.2366,174970.0
2019-08-28 10:30:00,47.01,47.55,47.01,47.42,318471.0,45.2462,45.7659,45.2462,45.6408,318471.0
2019-08-28 11:00:00,47.44,47.76,47.24,47.71,204374.0,45.66,45.968,45.4675,45.9199,204374.0
2019-08-28 11:30:00,47.75,47.86,47.62,47.69,141063.0,45.9584,46.0643,45.8333,45.9007,141063.0
2019-08-28 12:00:00,47.71,47.82,47.62,47.63,152112.0,45.9199,46.0258,45.8333,45.8429,152112.0
2019-08-28 12:30:00,47.68,47.81,47.54,47.81,60861.0,45.891,46.0162,45.7563,46.0162,60861.0
2019-08-28 13:00:00,47.82,47.82,47.46,47.66,104696.0,46.0258,46.0258,45.6793,45.8718,104696.0
2019-08-28 13:30:00,47.67,47.82,47.6,47.7,102308.0,45.8814,46.0258,45.814,45.9103,102308.0
2019-08-28 14:00:00,47.69,47.77,47.66,47.73,39672.0,45.9007,45.9777,45.8718,45.9392,39672.0
2019-08-28 14:30:00,47.74,47.95,47.71,47.92,192062.0,45.9488,46.1509,45.9199,46.122,192062.0
2019-08-28 15:00:00,47.9,47.98,47.72,47.73,121839.0,46.1028,46.1798,45.9295,45.9392,121839.0
2019-08-28 15:30:00,47.71,47.91,47.6,47.89,257177.0,45.9199,46.1124,45.814,46.0932,257177.0
2019-08-29 09:30:00,49.33,49.73,49.28,49.6,796038.0,47.4791,47.8641,47.431,47.739,796038.0
2019-08-29 10:00:00,49.59,49.61,49.22,49.45,324741.0,47.7294,47.7486,47.3733,47.5946,324741.0
2019-08-29 10:30:00,49.44,49.44,48.74,49.3,411164.0,47.585,47.585,46.9113,47.4503,411164.0
2019-08-29 11:00:00,49.31,49.57,49.22,49.52,157298.0,47.4599,47.7101,47.3733,47.662,157298.0
2019-08-29 11:30:00,49.53,49.79,49.51,49.69,269897.0,47.6716,47.9219,47.6524,47.8256,269897.0
2019-08-29 12:00:00,49.7,49.79,49.6,49.72,102297.0,47.8352,47.9219,47.739,47.8545,102297.0
2019-08-29 12:30:00,49.71,49.88,49.68,49.78,116345.0,47.8449,48.0085,47.816,47.9122,116345.0
2019-08-29 13:00:00,49.79,49.84,49.74,49.75,63146.0,47.9219,47.97,47.8737,47.8834,63146.0
2019-08-29 13:30:00,49.74,49.93,49.67,49.87,88190.0,47.8737,48.0566,47.8064,47.9989,88190.0
2019-08-29 14:00:00,49.9,49.99,49.72,49.86,152301.0,48.0277,48.1144,47.8545,47.9892,152301.0
2019-08-29 14:30:00,49.86,49.91,49.74,49.75,87258.0,47.9892,48.0374,47.8737,47.8834,87258.0
2019-08-29 15:00:00,49.76,49.76,49.54,49.57,87745.0,47.893,47.893,47.6812,47.7101,87745.0
2019-08-29 15:30:00,49.58,49.83,49.57,49.7,298371.0,47.7197,47.9604,47.7101,47.8352,298371.0
2019-08-30 09:30:00,50.51,50.53,50.15,50.25,410014.0,48.6149,48.6341,48.2684,48.3646,410014.0
2019-08-30 10:00:00,50.2,50.49,50.04,50.13,263127.0,48.3165,48.5956,48.1625,48.2491,263127.0
2019-08-30 10:30:00,50.13,50.27,49.93,49.93,194065.0,48.2491,48.3839,48.0566,48.0566,194065.0
2019-08-30 11:00:00,49.92,49.98,49.1,49.29,426373.0,48.047,48.1047,47.2578,47.4406,426373.0
2019-08-30 11:30:00,49.28,49.7,49.28,49.58,202063.0,47.431,47.8352,47.431,47.7197,202063.0
2019-08-30 12:00:00,49.63,49.76,49.48,49.74,131705.0,47.7679,47.893,47.6235,47.8737,131705.0
2019-08-30 12:30:00,49.75,49.9,49.65,49.84,89744.0,47.8834,48.0277,47.7871,47.97,89744.0
2019-08-30 13:00:00,49.88,49.88,49.58,49.69,85132.0,48.0085,48.0085,47.7197,47.8256,85132.0
2019-08-30 13:30:00,49.66,49.68,49.48,49.57,59268.0,47.7967,47.816,47.6235,47.7101,59268.0
2019-08-30 14:00:00,49.59,49.79,49.59,49.73,53514.0,47.7294,47.9219,47.7294,47.8641,53514.0
2019-08-30 14:30:00,49.74,49.76,49.4,49.46,137510.0,47.8737,47.893,47.5465,47.6043,137510.0
2019-08-30 15:00:00,49.5,49.61,49.24,49.54,110812.0,47.6428,47.7486,47.3925,47.6812,110812.0
2019-08-30 15:30:00,49.58,49.93,49.48,49.63,450533.0,47.7197,48.0566,47.6235,47.7679,450533.0
2019-09-03 09:30:00,48.66,49.18,48.51,48.95,430369.0,46.8343,47.3348,46.6899,47.1134,430369.0
2019-09-03 10:00:00,49.0,49.0,47.99,48.5,549310.0,47.1615,47.1615,46.1894,46.6803,549310.0
2019-09-03 10:30:00,48.46,48.85,48.25,48.79,249858.0,46.6418,47.0171,46.4397,46.9594,249858.0
2019-09-03 11:00:00,48.79,48.79,48.27,48.59,152657.0,46.9594,46.9594,46.4589,46.7669,152657.0
2019-09-03 11:30:00,48.58,48.9,48.44,48.69,139858.0,46.7573,47.0653,46.6225,46.8631,139858.0
2019-09-03 12:00:00,48.68,48.78,48.54,48.65,52954.0,46.8535,46.9498,46.7188,46.8246,52954.0
2019-09-03 12:30:00,48.55,48.76,48.48,48.53,68049.0,46.7284,46.9305,46.661,46.7091,68049.0
2019-09-03 13:00:00,48.53,48.64,48.37,48.48,86820.0,46.7091,46.815,46.5551,46.661,86820.0
2019-09-03 13:30:00,48.44,48.48,48.17,48.27,77535.0,46.6225,46.661,46.3627,46.4589,77535.0
2019-09-03 14:00:00,48.25,48.42,48.23,48.37,72928.0,46.4397,46.6033,46.4204,46.5551,72928.0
2019-09-03 14:30:00,48.34,48.5,48.31,48.45,46994.0,46.5263,46.6803,46.4974,46.6321,46994.0
2019-09-03 15:00:00,48.47,48.68,48.36,48.58,154639.0,46.6514,46.8535,46.5455,46.7573,154639.0
2019-09-03 15:30:00,48.63,48.89,48.54,48.75,353206.0,46.8054,47.0556,46.7188,46.9209,353206.0
2019-09-04 09:30:00,49.96,50.08,49.78,49.86,490171.0,48.0855,48.201,47.9122,47.9892,490171.0
2019-09-04 10:00:00,49.84,49.95,49.53,49.72,173097.0,47.97,48.0759,47.6716,47.8545,173097.0
2019-09-04 10:30:00,49.72,49.83,49.63,49.81,94750.0,47.8545,47.9604,47.7679,47.9411,94750.0
2019-09-04 11:00:00,49.84,50.0,49.71,50.0,128945.0,47.97,48.124,47.8449,48.124,128945.0
2019-09-04 11:30:00,49.99,50.14,49.97,50.09,246446.0,48.1144,48.2587,48.0951,48.2106,246446.0
2019-09-04 12:00:00,50.12,50.14,49.99,50.03,71892.0,48.2395,48.2587,48.1144,48.1529,71892.0
2019-09-04 12:30:00,50.02,50.18,50.0,50.15,85521.0,48.1432,48.2972,48.124,48.2684,85521.0
2019-09-04 13:00:00,50.15,50.18,50.06,50.15,55640.0,48.2684,48.2972,48.1817,48.2684,55640.0
2019-09-04 13:30:00,50.16,50.17,49.95,49.98,74217.0,48.278,48.2876,48.0759,48.1047,74217.0
2019-09-04 14:00:00,49.95,50.1,49.91,50.09,112400.0,48.0759,48.2202,48.0374,48.2106,112400.0
2019-09-04 14:30:00,50.07,50.22,50.07,50.17,200509.0,48.1914,48.3357,48.1914,48.2876,200509.0
2019-09-04 15:00:00,50.17,50.32,50.16,50.26,153187.0,48.2876,48.432,48.278,48.3742,153187.0
2019-09-04 15:30:00,50.27,50.41,50.25,50.38,251489.0,48.3839,48.5186,48.3646,48.4897,251489.0
2019-09-05 09:30:00,51.8,52.31,51.74,52.17,681784.0,49.8565,50.3473,49.7987,50.2126,681784.0
2019-09-05 10:00:00,52.22,52.86,52.21,52.55,526973.0,50.2607,50.8767,50.2511,50.5783,526973.0
2019-09-05 10:30:00,52.55,52.7,52.36,52.46,199874.0,50.5783,50.7227,50.3954,50.4917,199874.0
2019-09-05 11:00:00,52.47,52.63,52.31,52.48,191112.0,50.5013,50.6553,50.3473,50.5109,191112.0
2019-09-05 11:30:00,52.46,52.59,52.36,52.37,90758.0,50.4917,50.6168,50.3954,50.4051,90758.0
2019-09-05 12:00:00,52.37,52.5,52.22,52.3,181668.0,50.4051,50.5302,50.2607,50.3377,181668.0
2019-09-05 12:30:00,52.31,52.4,52.27,52.36,116774.0,50.3473,50.4339,50.3088,50.3954,116774.0
2019-09-05 13:00:00,52.36,52.44,52.13,52.36,167197.0,50.3954,50.4724,50.1741,50.3954,167197.0
2019-09-05 13:30:00,52.35,52.37,52.24,52.28,110347.0,50.3858,50.4051,50.2799,50.3184,110347.0
2019-09-05 14:00:00,52.3,52.39,52.2,52.3,125503.0,50.3377,50.4243,50.2414,50.3377,125503.0
2019-09-05 14:30:00,52.3,52.43,52.25,52.42,126870.0,50.3377,50.4628,50.2896,50.4532,126870.0
2019-09-05 15:00:00,52.43,52.57,52.42,52.55,137052.0,50.4628,50.5976,50.4532,50.5783,137052.0
2019-09-05 15:30:00,52.55,52.59,52.26,52.31,338712.0,50.5783,50.6168,50.2992,50.3473,338712.0
2019-09-06 09:30:00,52.53,52.6,52.11,52.4,488774.0,50.5591,50.6264,50.1548,50.4339,488774.0
2019-09-06 10:00:00,52.43,52.63,52.29,52.63,248306.0,50.4628,50.6553,50.3281,50.6553,248306.0
2019-09-06 10:30:00,52.64,52.74,52.53,52.63,191501.0,50.6649,50.7612,50.5591,50.6553,191501.0
2019-09-06 11:00:00,52.64,52.69,52.56,52.61,84981.0,50.6649,50.7131,50.5879,50.6361,84981.0
2019-09-06 11:30:00,52.61,52.65,52.49,52.54,110354.0,50.6361,50.6746,50.5206,50.5687,110354.0
2019-09-06 12:00:00,52.53,52.64,52.51,52.58,71447.0,50.5591,50.6649,50.5398,50.6072,71447.0
2019-09-06 12:30:00,52.6,52.61,52.29,52.52,211514.0,50.6264,50.6361,50.3281,50.5494,211514.0
2019-09-06 13:00:00,52.53,52.76,52.5,52.74,131715.0,50.5591,50.7804,50.5302,50.7612,131715.0
2019-09-06 13:30:00,52.75,52.81,52.69,52.74,96380.0,50.7708,50.8286,50.7131,50.7612,96380.0
2019-09-06 14:00:00,52.74,52.74,52.64,52.69,57722.0,50.7612,50.7612,50.6649,50.7131,57722.0
2019-09-06 14:30:00,52.7,52.7,52.58,52.62,63283.0,50.7227,50.7227,50.6072,50.6457,63283.0
2019-09-06 15:00:00,52.63,52.72,52.57,52.71,77336.0,50.6553,50.7419,50.5976,50.7323,77336.0
2019-09-06 15:30:00,52.72,52.78,52.33,52.45,232535.0,50.7419,50.7997,50.3666,50.4821,232535.0
2019-09-09 09:30:00,52.99,53.05,52.56,52.57,376222.0,51.0018,51.0596,50.5879,50.5976,376222.0
2019-09-09 10:00:00,52.58,52.81,52.55,52.75,211334.0,50.6072,50.8286,50.5783,50.7708,211334.0
2019-09-09 10:30:00,52.76,52.88,52.7,52.85,104643.0,50.7804,50.8959,50.7227,50.8671,104643.0
2019-09-09 11:00:00,52.87,52.89,52.74,52.77,76892.0,50.8863,50.9056,50.7612,50.7901,76892.0
2019-09-09 11:30:00,52.75,52.8,52.63,52.69,61452.0,50.7708,50.8189,50.6553,50.7131,61452.0
2019-09-09 12:00:00,52.7,52.7,52.24,52.27,242983.0,50.7227,50.7227,50.2799,50.3088,242983.0
2019-09-09 12:30:00,52.23,52.39,51.96,52.37,281896.0,50.2703,50.4243,50.0105,50.4051,281896.0
2019-09-09 13:00:00,52.37,52.39,52.19,52.19,50251.0,50.4051,50.4243,50.2318,50.2318,50251.0
2019-09-09 13:30:00,52.18,52.34,52.09,52.29,108507.0,50.2222,50.3762,50.1356,50.3281,108507.0
2019-09-09 14:00:00,52.28,52.36,52.13,52.14,45902.0,50.3184,50.3954,50.1741,50.1837,45902.0
2019-09-09 14:30:00,52.12,52.3,52.11,52.21,58662.0,50.1644,50.3377,50.1548,50.2511,58662.0
2019-09-09 15:00:00,52.19,52.46,52.15,52.37,140903.0,50.2318,50.4917,50.1933,50.4051,140903.0
2019-09-09 15:30:00,52.37,52.53,52.31,52.47,180805.0,50.4051,50.5591,50.3473,50.5013,180805.0
2019-09-10 09:30:00,52.08,52.1,51.37,51.52,497216.0,50.1259,50.1452,49.4426,49.587,497216.0
2019-09-10 10:00:00,51.48,51.75,51.37,51.73,264537.0,49.5485,49.8083,49.4426,49.7891,264537.0
2019-09-10 10:30:00,51.72,51.79,51.43,51.49,154406.0,49.7795,49.8468,49.5003,49.5581,154406.0
2019-09-10 11:00:00,51.47,51.67,51.4,51.46,130233.0,49.5388,49.7313,49.4715,49.5292,130233.0
2019-09-10 11:30:00,51.45,52.02,51.42,51.82,168352.0,49.5196,50.0682,49.4907,49.8757,168352.0
2019-09-10 12:00:00,51.84,52.18,51.61,52.1,173878.0,49.895,50.2222,49.6736,50.1452,173878.0
2019-09-10 12:30:00,52.09,52.28,52.05,52.17,76260.0,50.1356,50.3184,50.0971,50.2126,76260.0
2019-09-10 13:00:00,52.2,52.2,51.86,51.98,86257.0,50.2414,50.2414,49.9142,50.0297,86257.0
2019-09-10 13:30:00,51.98,52.16,51.97,51.97,96772.0,50.0297,50.2029,50.0201,50.0201,96772.0
2019-09-10 14:00:00,51.97,52.02,51.75,51.77,89095.0,50.0201,50.0682,49.8083,49.8276,89095.0
2019-09-10 14:30:00,51.76,51.86,51.63,51.79,110541.0,49.818,49.9142,49.6928,49.8468,110541.0
2019-09-10 15:00:00,51.79,51.88,51.72,51.8,157630.0,49.8468,49.9335,49.7795,49.8565,157630.0
2019-09-10 15:30:00,51.79,52.5,51.79,52.5,355373.0,49.8468,50.5302,49.8468,50.5302,355373.0
2019-09-11 09:30:00,52.65,52.89,52.28,52.7,447374.0,50.6746,50.9056,50.3184,50.7227,447374.0
2019-09-11 10:00:00,52.7,52.94,52.66,52.9,251113.0,50.7227,50.9537,50.6842,50.9152,251113.0
2019-09-11 10:30:00,52.86,52.97,52.8,52.96,92509.0,50.8767,50.9826,50.8189,50.9729,92509.0
2019-09-11 11:00:00,52.96,53.01,52.87,52.96,148837.0,50.9729,51.0211,50.8863,50.9729,148837.0
2019-09-11 11:30:00,53.0,53.16,53.0,53.15,174072.0,51.0114,51.1654,51.0114,51.1558,174072.0
2019-09-11 12:00:00,53.17,53.3,53.17,53.19,107334.0,51.1751,51.3002,51.1751,51.1943,107334.0
2019-09-11 12:30:00,53.18,53.4,53.18,53.3,73027.0,51.1847,51.3964,51.1847,51.3002,73027.0
2019-09-11 13:00:00,53.32,53.41,53.26,53.31,116122.0,51.3194,51.406,51.2617,51.3098,116122.0
2019-09-11 13:30:00,53.32,53.38,53.21,53.23,135483.0,51.3194,51.3772,51.2136,51.2328,135483.0
2019-09-11 14:00:00,53.24,53.27,53.17,53.19,71761.0,51.2424,51.2713,51.1751,51.1943,71761.0
2019-09-11 14:30:00,53.19,53.2,53.08,53.15,104692.0,51.1943,51.2039,51.0884,51.1558,104692.0
2019-09-11 15:00:00,53.17,53.33,53.17,53.28,198017.0,51.1751,51.329,51.1751,51.2809,198017.0
2019-09-11 15:30:00,53.29,53.63,53.24,53.59,382930.0,51.2905,51.6178,51.2424,51.5793,382930.0
2019-09-12 09:30:00,54.1,54.33,53.67,53.91,551989.0,52.0702,52.2915,51.6563,51.8873,551989.0
2019-09-12 10:00:00,53.91,54.7,53.8,54.52,612518.0,51.8873,52.6476,51.7814,52.4744,612518.0
2019-09-12 10:30:00,54.55,54.56,53.7,53.9,392947.0,52.5033,52.5129,51.6852,51.8777,392947.0
2019-09-12 11:00:00,53.88,54.29,53.79,54.22,544392.0,51.8584,52.253,51.7718,52.1857,544392.0
2019-09-12 11:30:00,54.23,54.43,54.18,54.41,117427.0,52.1953,52.3878,52.1472,52.3685,117427.0
2019-09-12 12:00:00,54.39,54.41,54.22,54.36,72791.0,52.3493,52.3685,52.1857,52.3204,72791.0
2019-09-12 12:30:00,54.38,54.56,54.35,54.54,119854.0,52.3397,52.5129,52.3108,52.4936,119854.0
2019-09-12 13:00:00,54.54,54.75,54.49,54.54,183817.0,52.4936,52.6958,52.4455,52.4936,183817.0
2019-09-12 13:30:00,54.53,54.71,54.53,54.6,77667.0,52.484,52.6573,52.484,52.5514,77667.0
2019-09-12 14:00:00,54.62,54.62,54.46,54.51,68499.0,52.5706,52.5706,52.4166,52.4648,68499.0
2019-09-12 14:30:00,54.51,54.71,54.48,54.59,87000.0,52.4648,52.6573,52.4359,52.5418,87000.0
2019-09-12 15:00:00,54.58,54.61,54.45,54.45,110569.0,52.5321,52.561,52.407,52.407,110569.0
2019-09-12 15:30:00,54.45,54.55,54.05,54.1,246418.0,52.407,52.5033,52.022,52.0702,246418.0
2019-09-13 09:30:00,54.37,54.48,54.16,54.38,406923.0,52.33,52.4359,52.1279,52.3397,406923.0
2019-09-13 10:00:00,54.27,54.43,54.07,54.37,261626.0,52.2338,52.3878,52.0413,52.33,261626.0
2019-09-13 10:30:00,54.36,54.44,54.24,54.4,166473.0,52.3204,52.3974,52.2049,52.3589,166473.0
2019-09-13 11:00:00,54.39,54.57,54.24,54.32,162013.0,52.3493,52.5225,52.2049,52.2819,162013.0
2019-09-13 11:30:00,54.34,54.37,54.21,54.24,109991.0,52.3012,52.33,52.176,52.2049,109991.0
2019-09-13 12:00:00,54.23,54.39,54.11,54.15,122175.0,52.1953,52.3493,52.0798,52.1183,122175.0
2019-09-13 12:30:00,54.15,54.23,54.1,54.15,110710.0,52.1183,52.1953,52.0702,52.1183,110710.0
2019-09-13 13:00:00,54.14,54.26,54.11,54.19,45244.0,52.1087,52.2242,52.0798,52.1568,45244.0
2019-09-13 13:30:00,54.2,54.2,53.93,54.0,136632.0,52.1664,52.1664,51.9065,51.9739,136632.0
2019-09-13 14:00:00,54.01,54.15,53.97,54.05,84391.0,51.9835,52.1183,51.945,52.022,84391.0
2019-09-13 14:30:00,54.07,54.12,54.0,54.05,91742.0,52.0413,52.0894,51.9739,52.022,91742.0
2019-09-13 15:00:00,54.06,54.06,53.76,53.92,147192.0,52.0317,52.0317,51.7429,51.8969,147192.0
2019-09-13 15:30:00,53.93,54.16,53.9,53.98,317790.0,51.9065,52.1279,51.8777,51.9547,317790.0
2019-09-16 09:30:00,53.3,53.7,53.24,53.67,404002.0,51.3002,51.6852,51.2424,51.6563,404002.0
2019-09-16 10:00:00,53.65,53.74,53.44,53.45,128526.0,51.637,51.7237,51.4349,51.4445,128526.0
2019-09-16 10:30:00,53.45,53.51,53.29,53.42,223449.0,51.4445,51.5023,51.2905,51.4157,223449.0
2019-09-16 11:00:00,53.42,53.69,53.37,53.6,124783.0,51.4157,51.6755,51.3675,51.5889,124783.0
2019-09-16 11:30:00,53.54,53.6,53.09,53.14,177555.0,51.5312,51.5889,51.0981,51.1462,177555.0
2019-09-16 12:00:00,53.11,53.33,53.11,53.33,86405.0,51.1173,51.329,51.1173,51.329,86405.0
2019-09-16 12:30:00,53.3,53.4,53.18,53.33,122340.0,51.3002,51.3964,51.1847,51.329,122340.0
2019-09-16 13:00:00,53.3,53.47,53.29,53.43,33680.0,51.3002,51.4638,51.2905,51.4253,33680.0
2019-09-16 13:30:00,53.43,53.54,53.37,53.52,41467.0,51.4253,51.5312,51.3675,51.5119,41467.0
2019-09-16 14:00:00,53.54,53.59,53.4,53.54,48692.0,51.5312,51.5793,51.3964,51.5312,48692.0
2019-09-16 14:30:00,53.52,53.55,53.44,53.53,37295.0,51.5119,51.5408,51.4349,51.5215,37295.0
2019-09-16 15:00:00,53.52,53.62,53.41,53.44,121065.0,51.5119,51.6082,51.406,51.4349,121065.0
2019-09-16 15:30:00,53.43,53.55,53.37,53.48,251608.0,51.4253,51.5408,51.3675,51.4734,251608.0
2019-09-17 09:30:00,53.34,53.58,53.26,53.47,365473.0,51.3387,51.5697,51.2617,51.4638,365473.0
2019-09-17 10:00:00,53.44,53.51,53.3,53.47,132647.0,51.4349,51.5023,51.3002,51.4638,132647.0
2019-09-17 10:30:00,53.48,53.57,53.4,53.4,84425.0,51.4734,51.56,51.3964,51.3964,84425.0
2019-09-17 11:00:00,53.43,53.68,53.42,53.53,136620.0,51.4253,51.6659,51.4157,51.5215,136620.0
2019-09-17 11:30:00,53.57,53.64,53.51,53.52,47412.0,51.56,51.6274,51.5023,51.5119,47412.0
2019-09-17 12:00:00,53.55,53.62,53.37,53.46,66122.0,51.5408,51.6082,51.3675,51.4542,66122.0
2019-09-17 12:30:00,53.45,53.45,53.35,53.36,38853.0,51.4445,51.4445,51.3483,51.3579,38853.0
2019-09-17 13:00:00,53.39,53.5,53.36,53.43,55183.0,51.3868,51.4927,51.3579,51.4253,55183.0
2019-09-17 13:30:00,53.42,53.69,53.42,53.53,86455.0,51.4157,51.6755,51.4157,51.5215,86455.0
2019-09-17 14:00:00,53.57,53.67,53.45,53.48,102270.0,51.56,51.6563,51.4445,51.4734,102270.0
2019-09-17 14:30:00,53.5,53.58,53.48,53.53,47489.0,51.4927,51.5697,51.4734,51.5215,47489.0
2019-09-17 15:00:00,53.57,53.61,53.47,53.61,48691.0,51.56,51.5985,51.4638,51.5985,48691.0
2019-09-17 15:30:00,53.6,53.93,53.6,53.87,328381.0,51.5889,51.9065,51.5889,51.8488,328381.0
2019-09-18 09:30:00,53.65,53.68,53.33,53.47,321416.0,51.637,51.6659,51.329,51.4638,321416.0
2019-09-18 10:00:00,53.46,53.65,53.44,53.65,147674.0,51.4542,51.637,51.4349,51.637,147674.0
2019-09-18 10:30:00,53.66,53.69,53.49,53.52,103049.0,51.6467,51.6755,51.483,51.5119,103049.0
2019-09-18 11:00:00,53.53,53.54,53.44,53.46,26717.0,51.5215,51.5312,51.4349,51.4542,26717.0
2019-09-18 11:30:00,53.45,53.48,53.39,53.47,38831.0,51.4445,51.4734,51.3868,51.4638,38831.0
2019-09-18 12:00:00,53.48,53.5,53.41,53.46,56064.0,51.4734,51.4927,51.406,51.4542,56064.0
2019-09-18 12:30:00,53.47,53.5,53.39,53.39,44990.0,51.4638,51.4927,51.3868,51.3868,44990.0
2019-09-18 13:00:00,53.38,53.38,53.19,53.22,124126.0,51.3772,51.3772,51.1943,51.2232,124126.0
2019-09-18 13:30:00,53.21,53.49,53.18,53.47,145894.0,51.2136,51.483,51.1847,51.4638,145894.0
2019-09-18 14:00:00,53.48,53.71,52.58,52.72,656703.0,51.4734,51.6948,50.6072,50.7419,656703.0
2019-09-18 14:30:00,52.72,52.99,52.44,52.87,560563.0,50.7419,51.0018,50.4724,50.8863,560563.0
2019-09-18 15:00:00,52.85,53.41,52.74,53.38,351101.0,50.8671,51.406,50.7612,51.3772,351101.0
2019-09-18 15:30:00,53.39,54.04,53.38,53.97,789517.0,51.3868,52.0124,51.3772,51.945,789517.0
2019-09-19 09:30:00,54.19,54.54,54.18,54.39,442359.0,52.1568,52.4936,52.1472,52.3493,442359.0
2019-09-19 10:00:00,54.38,54.64,54.37,54.57,273475.0,52.3397,52.5899,52.33,52.5225,273475.0
2019-09-19 10:30:00,54.56,54.72,54.54,54.55,125529.0,52.5129,52.6669,52.4936,52.5033,125529.0
2019-09-19 11:00:00,54.54,54.65,54.47,54.63,270187.0,52.4936,52.5995,52.4263,52.5803,270187.0
2019-09-19 11:30:00,54.63,54.78,54.51,54.59,154737.0,52.5803,52.7246,52.4648,52.5418,154737.0
2019-09-19 12:00:00,54.6,54.66,54.24,54.27,140657.0,52.5514,52.6091,52.2049,52.2338,140657.0
2019-09-19 12:30:00,54.22,54.49,54.2,54.42,127101.0,52.1857,52.4455,52.1664,52.3782,127101.0
2019-09-19 13:00:00,54.4,54.51,54.26,54.35,163229.0,52.3589,52.4648,52.2242,52.3108,163229.0
2019-09-19 13:30:00,54.33,54.37,54.0,54.32,275303.0,52.2915,52.33,51.9739,52.2819,275303.0
2019-09-19 14:00:00,54.33,54.38,54.24,54.28,72929.0,52.2915,52.3397,52.2049,52.2434,72929.0
2019-09-19 14:30:00,54.27,54.28,54.09,54.2,134996.0,52.2338,52.2434,52.0605,52.1664,134996.0
2019-09-19 15:00:00,54.18,54.26,54.07,54.16,169821.0,52.1472,52.2242,52.0413,52.1279,169821.0
2019-09-19 15:30:00,54.16,54.16,53.76,53.9,322022.0,52.1279,52.1279,51.7429,51.8777,322022.0
2019-09-20 09:30:00,54.28,54.44,54.14,54.24,471673.0,52.2434,52.3974,52.1087,52.2049,471673.0
2019-09-20 10:00:00,54.26,54.42,54.2,54.35,160693.0,52.2242,52.3782,52.1664,52.3108,160693.0
2019-09-20 10:30:00,54.38,54.41,54.13,54.21,128554.0,52.3397,52.3685,52.099,52.176,128554.0
2019-09-20 11:00:00,54.19,54.28,54.08,54.11,85626.0,52.1568,52.2434,52.0509,52.0798,85626.0
2019-09-20 11:30:00,54.11,54.16,53.94,54.15,169850.0,52.0798,52.1279,51.9162,52.1183,169850.0
2019-09-20 12:00:00,54.14,54.22,54.06,54.11,136383.0,52.1087,52.1857,52.0317,52.0798,136383.0
2019-09-20 12:30:00,54.11,54.11,53.94,54.1,96216.0,52.0798,52.0798,51.9162,52.0702,96216.0
2019-09-20 13:00:00,54.09,54.11,52.74,53.37,735394.0,52.0605,52.0798,50.7612,51.3675,735394.0
2019-09-20 13:30:00,53.4,53.4,53.05,53.36,320612.0,51.3964,51.3964,51.0596,51.3579,320612.0
2019-09-20 14:00:00,53.37,53.59,53.27,53.5,191205.0,51.3675,51.5793,51.2713,51.4927,191205.0
2019-09-20 14:30:00,53.49,53.66,53.48,53.53,78052.0,51.483,51.6467,51.4734,51.5215,78052.0
2019-09-20 15:00:00,53.5,53.61,53.33,53.38,108638.0,51.4927,51.5985,51.329,51.3772,108638.0
2019-09-20 15:30:00,53.39,53.46,53.05,53.05,297304.0,51.3868,51.4542,51.0596,51.0596,297304.0
2019-09-23 09:30:00,52.75,53.2,52.62,53.02,402559.0,50.7708,51.2039,50.6457,51.0307,402559.0
2019-09-23 10:00:00,53.05,53.05,52.69,52.99,380352.0,51.0596,51.0596,50.7131,51.0018,380352.0
2019-09-23 10:30:00,53.0,53.08,52.78,52.82,178148.0,51.0114,51.0884,50.7997,50.8382,178148.0
2019-09-23 11:00:00,52.83,53.15,52.83,53.15,133261.0,50.8478,51.1558,50.8478,51.1558,133261.0
2019-09-23 11:30:00,53.15,53.3,53.15,53.23,116286.0,51.1558,51.3002,51.1558,51.2328,116286.0
2019-09-23 12:00:00,53.23,53.37,53.17,53.31,101210.0,51.2328,51.3675,51.1751,51.3098,101210.0
2019-09-23 12:30:00,53.32,53.37,53.15,53.23,113524.0,51.3194,51.3675,51.1558,51.2328,113524.0
2019-09-23 13:00:00,53.26,53.36,53.2,53.34,59472.0,51.2617,51.3579,51.2039,51.3387,59472.0
2019-09-23 13:30:00,53.34,53.41,53.29,53.37,56291.0,51.3387,51.406,51.2905,51.3675,56291.0
2019-09-23 14:00:00,53.37,53.39,53.27,53.3,39846.0,51.3675,51.3868,51.2713,51.3002,39846.0
2019-09-23 14:30:00,53.28,53.36,53.25,53.31,42254.0,51.2809,51.3579,51.252,51.3098,42254.0
2019-09-23 15:00:00,53.3,53.52,53.3,53.45,115850.0,51.3002,51.5119,51.3002,51.4445,115850.0
2019-09-23 15:30:00,53.46,53.46,53.1,53.13,141269.0,51.4542,51.4542,51.1077,51.1366,141269.0
2019-09-24 09:30:00,53.76,53.98,53.57,53.86,371623.0,51.7429,51.9547,51.56,51.8392,371623.0
2019-09-24 10:00:00,53.86,53.86,53.33,53.46,341423.0,51.8392,51.8392,51.329,51.4542,341423.0
2019-09-24 10:30:00,53.48,53.73,53.42,53.49,233175.0,51.4734,51.714,51.4157,51.483,233175.0
2019-09-24 11:00:00,53.45,53.46,53.19,53.23,183132.0,51.4445,51.4542,51.1943,51.2328,183132.0
2019-09-24 11:30:00,53.24,53.24,52.57,52.74,304609.0,51.2424,51.2424,50.5976,50.7612,304609.0
2019-09-24 12:00:00,52.73,52.94,51.9,52.1,796582.0,50.7516,50.9537,49.9527,50.1452,796582.0
2019-09-24 12:30:00,52.1,52.13,51.46,51.53,598537.0,50.1452,50.1741,49.5292,49.5966,598537.0
2019-09-24 13:00:00,51.51,51.8,51.3,51.41,337799.0,49.5773,49.8565,49.3752,49.4811,337799.0
2019-09-24 13:30:00,51.41,51.85,51.41,51.64,236371.0,49.4811,49.9046,49.4811,49.7025,236371.0
2019-09-24 14:00:00,51.63,52.41,51.28,52.24,659281.0,49.6928,50.4436,49.356,50.2799,659281.0
2019-09-24 14:30:00,52.24,52.31,51.66,51.8,440038.0,50.2799,50.3473,49.7217,49.8565,440038.0
2019-09-24 15:00:00,51.78,51.99,51.49,51.63,202613.0,49.8372,50.0393,49.5581,49.6928,202613.0
2019-09-24 15:30:00,51.62,51.88,51.41,51.83,464865.0,49.6832,49.9335,49.4811,49.8853,464865.0
2019-09-25 09:30:00,51.9,52.1,51.45,51.48,592463.0,49.9527,50.1452,49.5196,49.5485,592463.0
2019-09-25 10:00:00,51.5,51.81,51.05,51.67,523515.0,49.5677,49.8661,49.1346,49.7313,523515.0
2019-09-25 10:30:00,51.66,52.22,51.6,52.04,514173.0,49.7217,50.2607,49.664,50.0874,514173.0
2019-09-25 11:00:00,52.09,52.29,52.06,52.15,274781.0,50.1356,50.3281,50.1067,50.1933,274781.0
2019-09-25 11:30:00,52.15,52.26,51.99,52.16,141636.0,50.1933,50.2992,50.0393,50.2029,141636.0
2019-09-25 12:00:00,52.16,52.4,52.1,52.25,176334.0,50.2029,50.4339,50.1452,50.2896,176334.0
2019-09-25 12:30:00,52.25,52.34,52.08,52.16,121582.0,50.2896,50.3762,50.1259,50.2029,121582.0
2019-09-25 13:00:00,52.17,52.32,52.12,52.22,84984.0,50.2126,50.3569,50.1644,50.2607,84984.0
2019-09-25 13:30:00,52.21,52.43,52.18,52.4,112657.0,50.2511,50.4628,50.2222,50.4339,112657.0
2019-09-25 14:00:00,52.4,52.63,52.38,52.58,116753.0,50.4339,50.6553,50.4147,50.6072,116753.0
2019-09-25 14:30:00,52.56,52.73,52.48,52.7,103857.0,50.5879,50.7516,50.5109,50.7227,103857.0
2019-09-25 15:00:00,52.71,52.85,52.66,52.8,144240.0,50.7323,50.8671,50.6842,50.8189,144240.0
2019-09-25 15:30:00,52.8,53.03,52.73,52.77,521081.0,50.8189,51.0403,50.7516,50.7901,521081.0
2019-09-26 09:30:00,52.76,52.78,52.18,52.28,589874.0,50.7804,50.7997,50.2222,50.3184,589874.0
2019-09-26 10:00:00,52.29,52.55,52.03,52.29,317224.0,50.3281,50.5783,50.0778,50.3281,317224.0
2019-09-26 10:30:00,52.3,52.46,52.03,52.19,245575.0,50.3377,50.4917,50.0778,50.2318,245575.0
2019-09-26 11:00:00,52.18,52.18,51.6,51.83,335348.0,50.2222,50.2222,49.664,49.8853,335348.0
2019-09-26 11:30:00,51.85,52.01,51.68,51.82,215899.0,49.9046,50.0586,49.741,49.8757,215899.0
2019-09-26 12:00:00,51.82,52.29,51.7,52.22,231427.0,49.8757,50.3281,49.7602,50.2607,231427.0
2019-09-26 12:30:00,52.23,52.33,52.08,52.2,138967.0,50.2703,50.3666,50.1259,50.2414,138967.0
2019-09-26 13:00:00,52.22,52.29,51.95,52.02,115524.0,50.2607,50.3281,50.0008,50.0682,115524.0
2019-09-26 13:30:00,52.02,52.36,51.99,52.36,107996.0,50.0682,50.3954,50.0393,50.3954,107996.0
2019-09-26 14:00:00,52.37,52.71,52.37,52.55,373101.0,50.4051,50.7323,50.4051,50.5783,373101.0
2019-09-26 14:30:00,52.56,52.63,52.38,52.41,104327.0,50.5879,50.6553,50.4147,50.4436,104327.0
2019-09-26 15:00:00,52.42,52.8,52.41,52.69,220460.0,50.4532,50.8189,50.4436,50.7131,220460.0
2019-09-26 15:30:00,52.69,52.88,52.26,52.37,243254.0,50.7131,50.8959,50.2992,50.4051,243254.0
2019-09-27 09:30:00,52.85,52.89,52.24,52.36,401347.0,50.8671,50.9056,50.2799,50.3954,401347.0
2019-09-27 10:00:00,52.37,52.41,52.05,52.4,289177.0,50.4051,50.4436,50.0971,50.4339,289177.0
2019-09-27 10:30:00,52.4,52.75,52.29,52.72,200448.0,50.4339,50.7708,50.3281,50.7419,200448.0
2019-09-27 11:00:00,52.71,52.78,52.57,52.7,134893.0,50.7323,50.7997,50.5976,50.7227,134893.0
2019-09-27 11:30:00,52.68,52.73,51.48,52.22,610836.0,50.7034,50.7516,49.5485,50.2607,610836.0
2019-09-27 12:00:00,52.2,52.25,51.83,51.94,199196.0,50.2414,50.2896,49.8853,49.9912,199196.0
2019-09-27 12:30:00,51.9,51.98,51.3,51.3,229241.0,49.9527,50.0297,49.3752,49.3752,229241.0
2019-09-27 13:00:00,51.31,51.69,51.2,51.49,285419.0,49.3848,49.7506,49.279,49.5581,285419.0
2019-09-27 13:30:00,51.5,51.58,51.18,51.47,315280.0,49.5677,49.6447,49.2597,49.5388,315280.0
2019-09-27 14:00:00,51.5,51.5,51.03,51.15,216042.0,49.5677,49.5677,49.1153,49.2308,216042.0
2019-09-27 14:30:00,51.12,51.15,50.67,50.82,289283.0,49.202,49.2308,48.7689,48.9132,289283.0
2019-09-27 15:00:00,50.83,51.2,50.75,51.02,329524.0,48.9228,49.279,48.8458,49.1057,329524.0
2019-09-27 15:30:00,51.0,51.57,50.97,51.53,673877.0,49.0865,49.6351,49.0576,49.5966,673877.0
2019-09-30 09:30:00,51.84,52.23,51.82,52.1,436484.0,49.895,50.2703,49.8757,50.1452,436484.0
2019-09-30 10:00:00,52.1,52.29,51.98,52.01,269504.0,50.1452,50.3281,50.0297,50.0586,269504.0
2019-09-30 10:30:00,52.02,52.23,51.98,52.16,252324.0,50.0682,50.2703,50.0297,50.2029,252324.0
2019-09-30 11:00:00,52.18,52.39,52.02,52.39,176614.0,50.2222,50.4243,50.0682,50.4243,176614.0
2019-09-30 11:30:00,52.39,52.47,52.3,52.4,132690.0,50.4243,50.5013,50.3377,50.4339,132690.0
2019-09-30 12:00:00,52.42,52.62,52.41,52.61,134186.0,50.4532,50.6457,50.4436,50.6361,134186.0
2019-09-30 12:30:00,52.62,52.63,52.53,52.57,97424.0,50.6457,50.6553,50.5591,50.5976,97424.0
2019-09-30 13:00:00,52.58,52.63,52.51,52.54,51574.0,50.6072,50.6553,50.5398,50.5687,51574.0
2019-09-30 13:30:00,52.53,52.67,52.51,52.54,83831.0,50.5591,50.6938,50.5398,50.5687,83831.0
2019-09-30 14:00:00,52.54,52.56,52.44,52.52,79332.0,50.5687,50.5879,50.4724,50.5494,79332.0
2019-09-30 14:30:00,52.52,52.58,52.42,52.43,148745.0,50.5494,50.6072,50.4532,50.4628,148745.0
2019-09-30 15:00:00,52.44,52.51,52.33,52.4,103921.0,50.4724,50.5398,50.3666,50.4339,103921.0
2019-09-30 15:30:00,52.4,52.5,52.18,52.3,631838.0,50.4339,50.5302,50.2222,50.3377,631838.0
2019-10-01 09:30:00,52.77,53.16,52.71,53.03,602100.0,50.7901,51.1654,50.7323,51.0403,602100.0
2019-10-01 10:00:00,52.95,53.0,51.57,51.98,893728.0,50.9633,51.0114,49.6351,50.0297,893728.0
2019-10-01 10:30:00,51.97,52.06,51.53,51.55,315263.0,50.0201,50.1067,49.5966,49.6158,315263.0
2019-10-01 11:00:00,51.54,51.66,51.27,51.63,363520.0,49.6062,49.7217,49.3463,49.6928,363520.0
2019-10-01 11:30:00,51.63,51.67,51.12,51.22,316605.0,49.6928,49.7313,49.202,49.2982,316605.0
2019-10-01 12:00:00,51.19,51.2,50.73,50.91,389320.0,49.2693,49.279,48.8266,48.9998,389320.0
2019-10-01 12:30:00,50.91,51.11,50.84,50.85,283773.0,48.9998,49.1923,48.9325,48.9421,283773.0
2019-10-01 13:00:00,50.84,50.87,50.48,50.5,336067.0,48.9325,48.9613,48.586,48.6052,336067.0
2019-10-01 13:30:00,50.51,50.57,50.33,50.42,289367.0,48.6149,48.6726,48.4416,48.5282,289367.0
2019-10-01 14:00:00,50.41,50.61,50.28,50.54,398112.0,48.5186,48.7111,48.3935,48.6437,398112.0
2019-10-01 14:30:00,50.55,50.91,50.54,50.74,369042.0,48.6534,48.9998,48.6437,48.8362,369042.0
2019-10-01 15:00:00,50.74,50.9,50.54,50.83,414105.0,48.8362,48.9902,48.6437,48.9228,414105.0
2019-10-01 15:30:00,50.82,50.82,50.33,50.4,590017.0,48.9132,48.9132,48.4416,48.509,590017.0
2019-10-02 09:30:00,49.48,49.5,48.38,48.61,1171198.0,47.6235,47.6428,46.5648,46.7861,1171198.0
2019-10-02 10:00:00,48.6,48.75,48.27,48.37,642918.0,46.7765,46.9209,46.4589,46.5551,642918.0
2019-10-02 10:30:00,48.35,48.35,47.7,47.92,1047294.0,46.5359,46.5359,45.9103,46.122,1047294.0
2019-10-02 11:00:00,47.91,48.15,47.76,47.81,440980.0,46.1124,46.3434,45.968,46.0162,440980.0
2019-10-02 11:30:00,47.81,47.88,47.43,47.85,528343.0,46.0162,46.0835,45.6504,46.0547,528343.0
2019-10-02 12:00:00,47.82,47.83,47.39,47.52,261815.0,46.0258,46.0354,45.6119,45.737,261815.0
2019-10-02 12:30:00,47.52,47.55,47.01,47.18,455371.0,45.737,45.7659,45.2462,45.4098,455371.0
2019-10-02 13:00:00,47.16,47.6,47.07,47.52,511265.0,45.3905,45.814,45.3039,45.737,511265.0
2019-10-02 13:30:00,47.52,47.56,47.22,47.36,210164.0,45.737,45.7755,45.4483,45.583,210164.0
2019-10-02 14:00:00,47.35,47.78,47.24,47.66,340739.0,45.5734,45.9873,45.4675,45.8718,340739.0
2019-10-02 14:30:00,47.67,47.99,47.55,47.95,393330.0,45.8814,46.1894,45.7659,46.1509,393330.0
2019-10-02 15:00:00,47.98,48.19,47.71,47.94,474428.0,46.1798,46.3819,45.9199,46.1413,474428.0
2019-10-02 15:30:00,47.9,48.1,47.5,47.75,828098.0,46.1028,46.2953,45.7178,45.9584,828098.0
2019-10-03 09:30:00,47.6,47.91,47.39,47.85,734303.0,45.814,46.1124,45.6119,46.0547,734303.0
2019-10-03 10:00:00,47.84,47.84,46.12,47.23,1796425.0,46.045,46.045,44.3896,45.4579,1796425.0
2019-10-03 10:30:00,47.23,47.56,46.9,47.38,575650.0,45.4579,45.7755,45.1403,45.6023,575650.0
2019-10-03 11:00:00,47.36,48.41,47.24,48.0,904887.0,45.583,46.5936,45.4675,46.199,904887.0
2019-10-03 11:30:00,48.0,48.03,47.67,47.74,306809.0,46.199,46.2279,45.8814,45.9488,306809.0
2019-10-03 12:00:00,47.74,48.21,47.74,48.14,174279.0,45.9488,46.4012,45.9488,46.3338,174279.0
2019-10-03 12:30:00,48.15,48.47,48.09,48.45,253249.0,46.3434,46.6514,46.2857,46.6321,253249.0
2019-10-03 13:00:00,48.44,48.5,48.27,48.37,237067.0,46.6225,46.6803,46.4589,46.5551,237067.0
2019-10-03 13:30:00,48.4,48.72,48.33,48.67,432417.0,46.584,46.892,46.5166,46.8439,432417.0
2019-10-03 14:00:00,48.67,48.78,48.52,48.76,208199.0,46.8439,46.9498,46.6995,46.9305,208199.0
2019-10-03 14:30:00,48.77,48.77,48.49,48.54,200343.0,46.9401,46.9401,46.6706,46.7188,200343.0
2019-10-03 15:00:00,48.54,48.6,48.35,48.45,188480.0,46.7188,46.7765,46.5359,46.6321,188480.0
2019-10-03 15:30:00,48.46,48.87,48.23,48.86,498789.0,46.6418,47.0364,46.4204,47.0268,498789.0
2019-10-04 09:30:00,49.24,49.82,49.21,49.82,971166.0,47.3925,47.9507,47.3636,47.9507,971166.0
2019-10-04 10:00:00,49.82,50.01,49.63,49.63,495764.0,47.9507,48.1336,47.7679,47.7679,495764.0
2019-10-04 10:30:00,49.63,49.73,49.36,49.6,382549.0,47.7679,47.8641,47.508,47.739,382549.0
2019-10-04 11:00:00,49.61,49.94,49.5,49.91,296696.0,47.7486,48.0662,47.6428,48.0374,296696.0
2019-10-04 11:30:00,49.93,50.23,49.92,50.11,348484.0,48.0566,48.3454,48.047,48.2299,348484.0
2019-10-04 12:00:00,50.11,50.21,50.03,50.12,203163.0,48.2299,48.3261,48.1529,48.2395,203163.0
2019-10-04 12:30:00,50.12,50.18,50.06,50.12,142515.0,48.2395,48.2972,48.1817,48.2395,142515.0
2019-10-04 13:00:00,50.13,50.17,50.04,50.17,104353.0,48.2491,48.2876,48.1625,48.2876,104353.0
2019-10-04 13:30:00,50.16,50.32,50.13,50.16,212507.0,48.278,48.432,48.2491,48.278,212507.0
2019-10-04 14:00:00,50.18,50.44,50.13,50.41,196125.0,48.2972,48.5475,48.2491,48.5186,196125.0
2019-10-04 14:30:00,50.4,50.52,50.39,50.44,248023.0,48.509,48.6245,48.4994,48.5475,248023.0
2019-10-04 15:00:00,50.45,50.6,50.42,50.52,215359.0,48.5571,48.7015,48.5282,48.6245,215359.0
2019-10-04 15:30:00,50.53,50.96,50.49,50.83,828250.0,48.6341,49.048,48.5956,48.9228,828250.0
2019-10-07 09:30:00,50.38,50.51,50.01,50.22,557051.0,48.4897,48.6149,48.1336,48.3357,557051.0
2019-10-07 10:00:00,50.22,50.59,50.13,50.53,328097.0,48.3357,48.6919,48.2491,48.6341,328097.0
2019-10-07 10:30:00,50.53,50.72,50.37,50.68,223836.0,48.6341,48.817,48.4801,48.7785,223836.0
2019-10-07 11:00:00,50.68,50.94,50.66,50.83,288278.0,48.7785,49.0287,48.7592,48.9228,288278.0
2019-10-07 11:30:00,50.82,51.08,50.81,51.08,168897.0,48.9132,49.1635,48.9036,49.1635,168897.0
2019-10-07 12:00:00,51.08,51.08,50.79,50.81,152490.0,49.1635,49.1635,48.8843,48.9036,152490.0
2019-10-07 12:30:00,50.81,50.93,50.74,50.82,164482.0,48.9036,49.0191,48.8362,48.9132,164482.0
2019-10-07 13:00:00,50.81,50.93,50.53,50.69,195813.0,48.9036,49.0191,48.6341,48.7881,195813.0
2019-10-07 13:30:00,50.7,51.3,50.69,51.24,542729.0,48.7977,49.3752,48.7881,49.3175,542729.0
2019-10-07 14:00:00,51.24,51.27,50.69,50.79,322997.0,49.3175,49.3463,48.7881,48.8843,322997.0
2019-10-07 14:30:00,50.79,50.8,50.25,50.51,366108.0,48.8843,48.894,48.3646,48.6149,366108.0
2019-10-07 15:00:00,50.52,50.72,50.43,50.64,267500.0,48.6245,48.817,48.5379,48.74,267500.0
2019-10-07 15:30:00,50.65,50.66,50.14,50.17,407781.0,48.7496,48.7592,48.2587,48.2876,407781.0
2019-10-08 09:30:00,49.12,49.13,48.41,48.44,734384.0,47.277,47.2866,46.5936,46.6225,734384.0
2019-10-08 10:00:00,48.42,48.53,48.12,48.31,601831.0,46.6033,46.7091,46.3145,46.4974,601831.0
2019-10-08 10:30:00,48.31,48.71,48.12,48.69,528350.0,46.4974,46.8824,46.3145,46.8631,528350.0
2019-10-08 11:00:00,48.68,48.78,48.29,48.32,330487.0,46.8535,46.9498,46.4781,46.507,330487.0
2019-10-08 11:30:00,48.32,48.44,48.02,48.36,381538.0,46.507,46.6225,46.2183,46.5455,381538.0
2019-10-08 12:00:00,48.38,48.66,48.24,48.59,184763.0,46.5648,46.8343,46.43,46.7669,184763.0
2019-10-08 12:30:00,48.6,49.16,48.5,48.75,346859.0,46.7765,47.3155,46.6803,46.9209,346859.0
2019-10-08 13:00:00,48.77,48.98,48.64,48.95,190827.0,46.9401,47.1423,46.815,47.1134,190827.0
2019-10-08 13:30:00,48.97,49.12,48.8,48.91,182112.0,47.1326,47.277,46.969,47.0749,182112.0
2019-10-08 14:00:00,48.93,48.96,48.7,48.88,254967.0,47.0941,47.123,46.8728,47.046,254967.0
2019-10-08 14:30:00,48.87,49.53,48.46,48.86,843038.0,47.0364,47.6716,46.6418,47.0268,843038.0
2019-10-08 15:00:00,48.83,49.17,48.47,48.8,439503.0,46.9979,47.3251,46.6514,46.969,439503.0
2019-10-08 15:30:00,48.83,48.94,47.82,47.85,761723.0,46.9979,47.1038,46.0258,46.0547,761723.0
2019-10-09 09:30:00,48.95,49.18,48.63,48.77,817914.0,47.1134,47.3348,46.8054,46.9401,817914.0
2019-10-09 10:00:00,48.78,49.05,48.72,49.04,260937.0,46.9498,47.2096,46.892,47.2,260937.0
2019-10-09 10:30:00,49.03,49.09,48.82,48.94,182485.0,47.1904,47.2481,46.9883,47.1038,182485.0
2019-10-09 11:00:00,48.95,49.02,48.6,48.79,343459.0,47.1134,47.1808,46.7765,46.9594,343459.0
2019-10-09 11:30:00,48.8,49.21,48.77,49.03,251777.0,46.969,47.3636,46.9401,47.1904,251777.0
2019-10-09 12:00:00,49.05,49.22,49.04,49.1,187762.0,47.2096,47.3733,47.2,47.2578,187762.0
2019-10-09 12:30:00,49.11,49.23,49.04,49.22,119477.0,47.2674,47.3829,47.2,47.3733,119477.0
2019-10-09 13:00:00,49.23,49.46,49.04,49.12,265506.0,47.3829,47.6043,47.2,47.277,265506.0
2019-10-09 13:30:00,49.13,49.35,49.12,49.27,123013.0,47.2866,47.4984,47.277,47.4214,123013.0
2019-10-09 14:00:00,49.27,49.4,49.13,49.32,199150.0,47.4214,47.5465,47.2866,47.4695,199150.0
2019-10-09 14:30:00,49.34,49.58,49.33,49.53,252723.0,47.4888,47.7197,47.4791,47.6716,252723.0
2019-10-09 15:00:00,49.52,49.63,49.49,49.57,173420.0,47.662,47.7679,47.6331,47.7101,173420.0
2019-10-09 15:30:00,49.57,49.7,49.07,49.16,702198.0,47.7101,47.8352,47.2289,47.3155,702198.0
2019-10-10 09:30:00,49.12,50.19,49.03,50.15,815596.0,47.277,48.3069,47.1904,48.2684,815596.0
2019-10-10 10:00:00,50.14,50.19,49.84,50.07,500690.0,48.2587,48.3069,47.97,48.1914,500690.0
2019-10-10 10:30:00,50.1,50.45,49.98,50.45,316454.0,48.2202,48.5571,48.1047,48.5571,316454.0
2019-10-10 11:00:00,50.45,50.65,50.37,50.52,297814.0,48.5571,48.7496,48.4801,48.6245,297814.0
2019-10-10 11:30:00,50.53,50.61,50.44,50.54,151432.0,48.6341,48.7111,48.5475,48.6437,151432.0
2019-10-10 12:00:00,50.54,50.56,50.17,50.18,253886.0,48.6437,48.663,48.2876,48.2972,253886.0
2019-10-10 12:30:00,50.18,50.19,49.92,50.19,362924.0,48.2972,48.3069,48.047,48.3069,362924.0
2019-10-10 13:00:00,50.17,50.2,50.02,50.07,124216.0,48.2876,48.3165,48.1432,48.1914,124216.0
2019-10-10 13:30:00,50.06,50.37,49.85,50.24,190889.0,48.1817,48.4801,47.9796,48.355,190889.0
2019-10-10 14:00:00,50.24,50.31,49.56,49.99,319728.0,48.355,48.4224,47.7005,48.1144,319728.0
2019-10-10 14:30:00,49.97,50.12,49.83,49.98,183088.0,48.0951,48.2395,47.9604,48.1047,183088.0
2019-10-10 15:00:00,49.96,50.2,49.92,50.19,182299.0,48.0855,48.3165,48.047,48.3069,182299.0
2019-10-10 15:30:00,50.2,50.29,49.97,50.17,411012.0,48.3165,48.4031,48.0951,48.2876,411012.0
2019-10-11 09:30:00,51.7,52.47,51.7,52.22,868907.0,49.7602,50.5013,49.7602,50.2607,868907.0
2019-10-11 10:00:00,52.23,52.53,52.22,52.5,710070.0,50.2703,50.5591,50.2607,50.5302,710070.0
2019-10-11 10:30:00,52.52,52.56,52.32,52.45,349649.0,50.5494,50.5879,50.3569,50.4821,349649.0
2019-10-11 11:00:00,52.46,52.79,52.44,52.77,471161.0,50.4917,50.8093,50.4724,50.7901,471161.0
2019-10-11 11:30:00,52.76,52.96,52.4,52.47,623364.0,50.7804,50.9729,50.4339,50.5013,623364.0
2019-10-11 12:00:00,52.47,52.53,52.18,52.34,440596.0,50.5013,50.5591,50.2222,50.3762,440596.0
2019-10-11 12:30:00,52.35,52.44,51.66,52.4,356698.0,50.3858,50.4724,49.7217,50.4339,356698.0
2019-10-11 13:00:00,52.41,52.69,52.15,52.38,207262.0,50.4436,50.7131,50.1933,50.4147,207262.0
2019-10-11 13:30:00,52.4,52.7,52.25,52.64,260676.0,50.4339,50.7227,50.2896,50.6649,260676.0
2019-10-11 14:00:00,52.65,52.74,52.43,52.68,241766.0,50.6746,50.7612,50.4628,50.7034,241766.0
2019-10-11 14:30:00,52.69,52.82,52.66,52.74,149379.0,50.7131,50.8382,50.6842,50.7612,149379.0
2019-10-11 15:00:00,52.74,52.8,52.63,52.72,232742.0,50.7612,50.8189,50.6553,50.7419,232742.0
2019-10-11 15:30:00,52.73,52.9,51.64,51.71,1013980.0,50.7516,50.9152,49.7025,49.7698,1013980.0
2019-10-14 09:30:00,51.51,51.71,51.34,51.64,428110.0,49.5773,49.7698,49.4137,49.7025,428110.0
2019-10-14 10:00:00,51.64,51.87,51.48,51.52,330295.0,49.7025,49.9238,49.5485,49.587,330295.0
2019-10-14 10:30:00,51.55,51.87,51.54,51.87,183175.0,49.6158,49.9238,49.6062,49.9238,183175.0
2019-10-14 11:00:00,51.86,51.9,51.61,51.66,205303.0,49.9142,49.9527,49.6736,49.7217,205303.0
2019-10-14 11:30:00,51.66,51.87,51.64,51.73,144531.0,49.7217,49.9238,49.7025,49.7891,144531.0
2019-10-14 12:00:00,51.73,51.78,51.57,51.62,148278.0,49.7891,49.8372,49.6351,49.6832,148278.0
2019-10-14 12:30:00,51.63,51.73,51.56,51.64,94272.0,49.6928,49.7891,49.6255,49.7025,94272.0
2019-10-14 13:00:00,51.63,51.72,51.57,51.63,84258.0,49.6928,49.7795,49.6351,49.6928,84258.0
2019-10-14 13:30:00,51.63,51.75,51.51,51.75,148197.0,49.6928,49.8083,49.5773,49.8083,148197.0
2019-10-14 14:00:00,51.75,51.84,51.71,51.76,89870.0,49.8083,49.895,49.7698,49.818,89870.0
2019-10-14 14:30:00,51.77,51.77,51.61,51.67,106098.0,49.8276,49.8276,49.6736,49.7313,106098.0
2019-10-14 15:00:00,51.67,51.76,51.58,51.69,128019.0,49.7313,49.818,49.6447,49.7506,128019.0
2019-10-14 15:30:00,51.7,51.71,51.51,51.57,326696.0,49.7602,49.7698,49.5773,49.6351,326696.0
2019-10-15 09:30:00,52.11,52.37,52.06,52.3,436949.0,50.1548,50.4051,50.1067,50.3377,436949.0
2019-10-15 10:00:00,52.29,52.91,52.28,52.82,408839.0,50.3281,50.9248,50.3184,50.8382,408839.0
2019-10-15 10:30:00,52.82,53.35,52.8,53.34,432560.0,50.8382,51.3483,50.8189,51.3387,432560.0
2019-10-15 11:00:00,53.35,53.43,53.06,53.25,292264.0,51.3483,51.4253,51.0692,51.252,292264.0
2019-10-15 11:30:00,53.25,53.26,53.05,53.24,165884.0,51.252,51.2617,51.0596,51.2424,165884.0
2019-10-15 12:00:00,53.25,53.31,53.14,53.16,102259.0,51.252,51.3098,51.1462,51.1654,102259.0
2019-10-15 12:30:00,53.15,53.32,53.15,53.31,125236.0,51.1558,51.3194,51.1558,51.3098,125236.0
2019-10-15 13:00:00,53.32,53.36,53.19,53.24,126176.0,51.3194,51.3579,51.1943,51.2424,126176.0
2019-10-15 13:30:00,53.25,53.43,53.22,53.37,86862.0,51.252,51.4253,51.2232,51.3675,86862.0
2019-10-15 14:00:00,53.38,53.49,53.3,53.42,81455.0,51.3772,51.483,51.3002,51.4157,81455.0
2019-10-15 14:30:00,53.41,53.43,53.21,53.27,127343.0,51.406,51.4253,51.2136,51.2713,127343.0
2019-10-15 15:00:00,53.27,53.32,53.12,53.32,165845.0,51.2713,51.3194,51.1269,51.3194,165845.0
2019-10-15 15:30:00,53.33,53.34,53.06,53.08,308436.0,51.329,51.3387,51.0692,51.0884,308436.0
2019-10-16 09:30:00,52.76,52.92,52.6,52.67,496912.0,50.7804,50.9344,50.6264,50.6938,496912.0
2019-10-16 10:00:00,52.65,52.98,52.53,52.98,299033.0,50.6746,50.9922,50.5591,50.9922,299033.0
2019-10-16 10:30:00,52.99,53.13,52.88,53.11,299864.0,51.0018,51.1366,50.8959,51.1173,299864.0
2019-10-16 11:00:00,53.1,53.19,52.92,52.97,215205.0,51.1077,51.1943,50.9344,50.9826,215205.0
2019-10-16 11:30:00,52.98,53.14,52.8,52.94,190734.0,50.9922,51.1462,50.8189,50.9537,190734.0
2019-10-16 12:00:00,52.97,53.04,52.81,52.84,116114.0,50.9826,51.0499,50.8286,50.8574,116114.0
2019-10-16 12:30:00,52.85,52.89,52.67,52.69,181396.0,50.8671,50.9056,50.6938,50.7131,181396.0
2019-10-16 13:00:00,52.69,52.76,52.57,52.61,104982.0,50.7131,50.7804,50.5976,50.6361,104982.0
2019-10-16 13:30:00,52.62,52.77,52.58,52.63,220177.0,50.6457,50.7901,50.6072,50.6553,220177.0
2019-10-16 14:00:00,52.64,52.76,52.58,52.72,125414.0,50.6649,50.7804,50.6072,50.7419,125414.0
2019-10-16 14:30:00,52.73,52.94,52.73,52.86,169474.0,50.7516,50.9537,50.7516,50.8767,169474.0
2019-10-16 15:00:00,52.88,52.88,52.64,52.73,97538.0,50.8959,50.8959,50.6649,50.7516,97538.0
2019-10-16 15:30:00,52.75,52.85,52.68,52.82,233162.0,50.7708,50.8671,50.7034,50.8382,233162.0
2019-10-17 09:30:00,53.45,53.72,53.33,53.66,500365.0,51.4445,51.7044,51.329,51.6467,500365.0
2019-10-17 10:00:00,53.66,53.74,53.47,53.58,382261.0,51.6467,51.7237,51.4638,51.5697,382261.0
2019-10-17 10:30:00,53.58,53.59,53.18,53.23,451536.0,51.5697,51.5793,51.1847,51.2328,451536.0
2019-10-17 11:00:00,53.17,53.38,52.94,53.25,389562.0,51.1751,51.3772,50.9537,51.252,389562.0
2019-10-17 11:30:00,53.26,53.27,52.89,53.03,211168.0,51.2617,51.2713,50.9056,51.0403,211168.0
2019-10-17 12:00:00,53.04,53.1,52.84,53.04,123805.0,51.0499,51.1077,50.8574,51.0499,123805.0
2019-10-17 12:30:00,53.05,53.24,53.04,53.24,87275.0,51.0596,51.2424,51.0499,51.2424,87275.0
2019-10-17 13:00:00,53.23,53.3,53.11,53.19,119902.0,51.2328,51.3002,51.1173,51.1943,119902.0
2019-10-17 13:30:00,53.22,53.35,53.21,53.29,85965.0,51.2232,51.3483,51.2136,51.2905,85965.0
2019-10-17 14:00:00,53.29,53.32,53.09,53.27,128675.0,51.2905,51.3194,51.0981,51.2713,128675.0
2019-10-17 14:30:00,53.27,53.43,53.17,53.38,169090.0,51.2713,51.4253,51.1751,51.3772,169090.0
2019-10-17 15:00:00,53.39,53.43,53.26,53.32,157224.0,51.3868,51.4253,51.2617,51.3194,157224.0
2019-10-17 15:30:00,53.33,53.41,53.12,53.22,183716.0,51.329,51.406,51.1269,51.2232,183716.0
2019-10-18 09:30:00,52.93,53.27,52.9,53.23,243126.0,50.9441,51.2713,50.9152,51.2328,243126.0
2019-10-18 10:00:00,53.22,53.22,52.85,52.95,178658.0,51.2232,51.2232,50.8671,50.9633,178658.0
2019-10-18 10:30:00,52.9,52.94,52.59,52.86,193696.0,50.9152,50.9537,50.6168,50.8767,193696.0
2019-10-18 11:00:00,52.86,53.02,52.77,52.94,200345.0,50.8767,51.0307,50.7901,50.9537,200345.0
2019-10-18 11:30:00,52.94,53.01,52.5,52.51,194609.0,50.9537,51.0211,50.5302,50.5398,194609.0
2019-10-18 12:00:00,52.5,52.62,51.98,52.17,348768.0,50.5302,50.6457,50.0297,50.2126,348768.0
2019-10-18 12:30:00,52.18,52.47,52.12,52.44,158871.0,50.2222,50.5013,50.1644,50.4724,158871.0
2019-10-18 13:00:00,52.44,52.74,52.44,52.65,113923.0,50.4724,50.7612,50.4724,50.6746,113923.0
2019-10-18 13:30:00,52.65,52.86,52.62,52.82,156734.0,50.6746,50.8767,50.6457,50.8382,156734.0
2019-10-18 14:00:00,52.83,52.91,52.7,52.89,130358.0,50.8478,50.9248,50.7227,50.9056,130358.0
2019-10-18 14:30:00,52.88,52.89,52.72,52.85,105443.0,50.8959,50.9056,50.7419,50.8671,105443.0
2019-10-18 15:00:00,52.86,53.03,52.85,52.85,230148.0,50.8767,51.0403,50.8671,50.8671,230148.0
2019-10-18 15:30:00,52.85,52.94,52.52,52.52,272149.0,50.8671,50.9537,50.5494,50.5494,272149.0
2019-10-21 09:30:00,53.32,53.49,53.08,53.14,416139.0,51.3194,51.483,51.0884,51.1462,416139.0
2019-10-21 10:00:00,53.16,53.29,53.03,53.27,173086.0,51.1654,51.2905,51.0403,51.2713,173086.0
2019-10-21 10:30:00,53.29,53.37,53.16,53.33,115450.0,51.2905,51.3675,51.1654,51.329,115450.0
2019-10-21 11:00:00,53.36,53.45,53.31,53.44,121243.0,51.3579,51.4445,51.3098,51.4349,121243.0
2019-10-21 11:30:00,53.46,53.46,53.29,53.38,87347.0,51.4542,51.4542,51.2905,51.3772,87347.0
2019-10-21 12:00:00,53.34,53.46,53.26,53.45,136062.0,51.3387,51.4542,51.2617,51.4445,136062.0
2019-10-21 12:30:00,53.46,53.55,53.44,53.49,151289.0,51.4542,51.5408,51.4349,51.483,151289.0
2019-10-21 13:00:00,53.48,53.51,53.4,53.45,33378.0,51.4734,51.5023,51.3964,51.4445,33378.0
2019-10-21 13:30:00,53.44,53.46,53.36,53.42,56267.0,51.4349,51.4542,51.3579,51.4157,56267.0
2019-10-21 14:00:00,53.41,53.62,53.4,53.49,102195.0,51.406,51.6082,51.3964,51.483,102195.0
2019-10-21 14:30:00,53.49,53.56,53.48,53.54,71810.0,51.483,51.5504,51.4734,51.5312,71810.0
2019-10-21 15:00:00,53.56,53.61,53.49,53.57,107519.0,51.5504,51.5985,51.483,51.56,107519.0
2019-10-21 15:30:00,53.55,53.68,53.52,53.62,234097.0,51.5408,51.6659,51.5119,51.6082,234097.0
2019-10-22 09:30:00,53.93,53.99,53.75,53.92,384899.0,51.9065,51.9643,51.7333,51.8969,384899.0
2019-10-22 10:00:00,53.93,54.0,53.7,53.84,487288.0,51.9065,51.9739,51.6852,51.8199,487288.0
2019-10-22 10:30:00,53.85,54.04,53.79,53.97,266230.0,51.8295,52.0124,51.7718,51.945,266230.0
2019-10-22 11:00:00,53.9,54.03,53.8,53.8,192164.0,51.8777,52.0028,51.7814,51.7814,192164.0
2019-10-22 11:30:00,53.79,53.94,53.66,53.72,133889.0,51.7718,51.9162,51.6467,51.7044,133889.0
2019-10-22 12:00:00,53.73,54.0,53.69,53.97,108717.0,51.714,51.9739,51.6755,51.945,108717.0
2019-10-22 12:30:00,53.98,54.03,53.93,53.97,73172.0,51.9547,52.0028,51.9065,51.945,73172.0
2019-10-22 13:00:00,53.97,53.99,53.86,53.9,121941.0,51.945,51.9643,51.8392,51.8777,121941.0
2019-10-22 13:30:00,53.9,53.97,53.74,53.83,146534.0,51.8777,51.945,51.7237,51.8103,146534.0
2019-10-22 14:00:00,53.82,53.96,53.75,53.83,184354.0,51.8007,51.9354,51.7333,51.8103,184354.0
2019-10-22 14:30:00,53.84,53.88,53.28,53.37,466554.0,51.8199,51.8584,51.2809,51.3675,466554.0
2019-10-22 15:00:00,53.4,53.49,53.15,53.47,317795.0,51.3964,51.483,51.1558,51.4638,317795.0
2019-10-22 15:30:00,53.43,53.55,52.98,53.08,334749.0,51.4253,51.5408,50.9922,51.0884,334749.0
2019-10-23 09:30:00,52.91,53.24,52.77,53.17,454340.0,50.9248,51.2424,50.7901,51.1751,454340.0
2019-10-23 10:00:00,53.19,53.22,52.97,53.07,251665.0,51.1943,51.2232,50.9826,51.0788,251665.0
2019-10-23 10:30:00,53.06,53.33,52.92,53.26,228929.0,51.0692,51.329,50.9344,51.2617,228929.0
2019-10-23 11:00:00,53.25,53.43,53.23,53.35,165604.0,51.252,51.4253,51.2328,51.3483,165604.0
2019-10-23 11:30:00,53.38,53.42,53.25,53.27,133788.0,51.3772,51.4157,51.252,51.2713,133788.0
2019-10-23 12:00:00,53.27,53.29,53.14,53.2,110092.0,51.2713,51.2905,51.1462,51.2039,110092.0
2019-10-23 12:30:00,53.19,53.34,53.18,53.21,121887.0,51.1943,51.3387,51.1847,51.2136,121887.0
2019-10-23 13:00:00,53.21,53.29,53.1,53.18,94903.0,51.2136,51.2905,51.1077,51.1847,94903.0
2019-10-23 13:30:00,53.18,53.26,53.15,53.19,85447.0,51.1847,51.2617,51.1558,51.1943,85447.0
2019-10-23 14:00:00,53.18,53.19,52.96,52.99,147132.0,51.1847,51.1943,50.9729,51.0018,147132.0
2019-10-23 14:30:00,52.99,53.08,52.92,53.06,114977.0,51.0018,51.0884,50.9344,51.0692,114977.0
2019-10-23 15:00:00,53.06,53.21,53.0,53.21,123959.0,51.0692,51.2136,51.0114,51.2136,123959.0
2019-10-23 15:30:00,53.2,53.54,53.2,53.52,586137.0,51.2039,51.5312,51.2039,51.5119,586137.0
2019-10-24 09:30:00,54.03,54.13,53.44,53.5,691881.0,52.0028,52.099,51.4349,51.4927,691881.0
2019-10-24 10:00:00,53.5,53.58,53.3,53.44,518128.0,51.4927,51.5697,51.3002,51.4349,518128.0
2019-10-24 10:30:00,53.43,53.54,53.27,53.49,422331.0,51.4253,51.5312,51.2713,51.483,422331.0
2019-10-24 11:00:00,53.5,53.81,53.5,53.8,248980.0,51.4927,51.791,51.4927,51.7814,248980.0
2019-10-24 11:30:00,53.8,53.92,53.58,53.84,333100.0,51.7814,51.8969,51.5697,51.8199,333100.0
2019-10-24 12:00:00,53.84,53.92,53.3,53.55,226636.0,51.8199,51.8969,51.3002,51.5408,226636.0
2019-10-24 12:30:00,53.53,53.7,53.52,53.61,149897.0,51.5215,51.6852,51.5119,51.5985,149897.0
2019-10-24 13:00:00,53.61,53.62,53.45,53.56,91762.0,51.5985,51.6082,51.4445,51.5504,91762.0
2019-10-24 13:30:00,53.55,53.56,53.33,53.41,142866.0,51.5408,51.5504,51.329,51.406,142866.0
2019-10-24 14:00:00,53.41,53.55,53.37,53.54,116508.0,51.406,51.5408,51.3675,51.5312,116508.0
2019-10-24 14:30:00,53.53,53.65,53.53,53.61,104601.0,51.5215,51.637,51.5215,51.5985,104601.0
2019-10-24 15:00:00,53.62,53.78,53.61,53.72,167658.0,51.6082,51.7622,51.5985,51.7044,167658.0
2019-10-24 15:30:00,53.73,53.88,53.68,53.75,296600.0,51.714,51.8584,51.6659,51.7333,296600.0
2019-10-25 09:30:00,53.38,53.77,53.38,53.72,428655.0,51.3772,51.7525,51.3772,51.7044,428655.0
2019-10-25 10:00:00,53.7,54.07,53.68,54.0,279398.0,51.6852,52.0413,51.6659,51.9739,279398.0
2019-10-25 10:30:00,54.0,54.27,53.92,54.24,323191.0,51.9739,52.2338,51.8969,52.2049,323191.0
2019-10-25 11:00:00,54.24,54.7,54.16,54.64,335043.0,52.2049,52.6476,52.1279,52.5899,335043.0
2019-10-25 11:30:00,54.65,54.68,54.51,54.6,417600.0,52.5995,52.6284,52.4648,52.5514,417600.0
2019-10-25 12:00:00,54.61,54.64,54.36,54.55,256657.0,52.561,52.5899,52.3204,52.5033,256657.0
2019-10-25 12:30:00,54.56,54.57,54.44,54.45,220529.0,52.5129,52.5225,52.3974,52.407,220529.0
2019-10-25 13:00:00,54.47,54.54,54.43,54.5,90668.0,52.4263,52.4936,52.3878,52.4551,90668.0
2019-10-25 13:30:00,54.51,54.51,54.39,54.45,139469.0,52.4648,52.4648,52.3493,52.407,139469.0
2019-10-25 14:00:00,54.43,54.49,54.27,54.37,169636.0,52.3878,52.4455,52.2338,52.33,169636.0
2019-10-25 14:30:00,54.36,54.45,54.19,54.42,214552.0,52.3204,52.407,52.1568,52.3782,214552.0
2019-10-25 15:00:00,54.4,54.48,54.32,54.42,177523.0,52.3589,52.4359,52.2819,52.3782,177523.0
2019-10-25 15:30:00,54.43,54.5,54.33,54.41,437296.0,52.3878,52.4551,52.2915,52.3685,437296.0
2019-10-28 09:30:00,55.1,55.48,55.1,55.4,789412.0,53.0326,53.3984,53.0326,53.3214,789412.0
2019-10-28 10:00:00,55.41,55.52,55.37,55.45,291352.0,53.331,53.4369,53.2925,53.3695,291352.0
2019-10-28 10:30:00,55.45,55.59,55.28,55.32,350426.0,53.3695,53.5043,53.2059,53.2444,350426.0
2019-10-28 11:00:00,55.32,55.38,55.19,55.28,203714.0,53.2444,53.3021,53.1193,53.2059,203714.0
2019-10-28 11:30:00,55.28,55.37,55.16,55.28,171068.0,53.2059,53.2925,53.0904,53.2059,171068.0
2019-10-28 12:00:00,55.3,55.41,55.22,55.38,152765.0,53.2251,53.331,53.1481,53.3021,152765.0
2019-10-28 12:30:00,55.35,55.35,55.21,55.23,100064.0,53.2733,53.2733,53.1385,53.1578,100064.0
2019-10-28 13:00:00,55.23,55.36,55.22,55.34,111261.0,53.1578,53.2829,53.1481,53.2636,111261.0
2019-10-28 13:30:00,55.34,55.41,55.29,55.36,108546.0,53.2636,53.331,53.2155,53.2829,108546.0
2019-10-28 14:00:00,55.37,55.43,55.34,55.37,118082.0,53.2925,53.3503,53.2636,53.2925,118082.0
2019-10-28 14:30:00,55.37,55.45,55.36,55.4,110167.0,53.2925,53.3695,53.2829,53.3214,110167.0
2019-10-28 15:00:00,55.41,55.5,55.36,55.49,252848.0,53.331,53.4176,53.2829,53.408,252848.0
2019-10-28 15:30:00,55.48,55.49,55.28,55.33,406865.0,53.3984,53.408,53.2059,53.254,406865.0
2019-10-29 09:30:00,55.15,55.44,55.05,55.28,404365.0,53.0808,53.3599,52.9845,53.2059,404365.0
2019-10-29 10:00:00,55.29,55.42,55.2,55.4,241870.0,53.2155,53.3406,53.1289,53.3214,241870.0
2019-10-29 10:30:00,55.4,55.78,55.34,55.66,495913.0,53.3214,53.6871,53.2636,53.5716,495913.0
2019-10-29 11:00:00,55.65,55.75,55.43,55.54,202906.0,53.562,53.6582,53.3503,53.4561,202906.0
2019-10-29 11:30:00,55.54,55.58,55.17,55.29,332940.0,53.4561,53.4946,53.1,53.2155,332940.0
2019-10-29 12:00:00,55.28,55.65,55.11,55.65,196008.0,53.2059,53.562,53.0423,53.562,196008.0
2019-10-29 12:30:00,55.64,55.67,55.54,55.55,120493.0,53.5524,53.5813,53.4561,53.4658,120493.0
2019-10-29 13:00:00,55.56,55.66,55.52,55.53,120080.0,53.4754,53.5716,53.4369,53.4465,120080.0
2019-10-29 13:30:00,55.53,55.6,55.51,55.56,122387.0,53.4465,53.5139,53.4273,53.4754,122387.0
2019-10-29 14:00:00,55.55,55.55,55.33,55.36,141311.0,53.4658,53.4658,53.254,53.2829,141311.0
2019-10-29 14:30:00,55.36,55.4,55.18,55.18,164606.0,53.2829,53.3214,53.1096,53.1096,164606.0
2019-10-29 15:00:00,55.18,55.33,55.16,55.23,136842.0,53.1096,53.254,53.0904,53.1578,136842.0
2019-10-29 15:30:00,55.25,55.3,55.09,55.23,358004.0,53.177,53.2251,53.023,53.1578,358004.0
2019-10-30 09:30:00,55.38,55.38,54.94,55.04,321467.0,53.3021,53.3021,52.8786,52.9749,321467.0
2019-10-30 10:00:00,55.06,55.14,54.57,55.07,435978.0,52.9941,53.0711,52.5225,53.0038,435978.0
2019-10-30 10:30:00,55.02,55.18,54.94,55.16,171795.0,52.9556,53.1096,52.8786,53.0904,171795.0
2019-10-30 11:00:00,55.16,55.17,54.93,55.02,78260.0,53.0904,53.1,52.869,52.9556,78260.0
2019-10-30 11:30:00,55.01,55.06,54.87,55.01,83674.0,52.946,52.9941,52.8113,52.946,83674.0
2019-10-30 12:00:00,55.0,55.18,55.0,55.16,75007.0,52.9364,53.1096,52.9364,53.0904,75007.0
2019-10-30 12:30:00,55.17,55.22,55.07,55.07,54975.0,53.1,53.1481,53.0038,53.0038,54975.0
2019-10-30 13:00:00,55.08,55.15,55.06,55.09,42957.0,53.0134,53.0808,52.9941,53.023,42957.0
2019-10-30 13:30:00,55.08,55.16,54.83,54.85,148859.0,53.0134,53.0904,52.7728,52.792,148859.0
2019-10-30 14:00:00,54.87,55.33,54.6,55.16,306093.0,52.8113,53.254,52.5514,53.0904,306093.0
2019-10-30 14:30:00,55.16,55.57,54.83,55.5,348373.0,53.0904,53.485,52.7728,53.4176,348373.0
2019-10-30 15:00:00,55.48,55.95,55.48,55.76,363797.0,53.3984,53.8507,53.3984,53.6679,363797.0
2019-10-30 15:30:00,55.77,55.83,55.59,55.76,387874.0,53.6775,53.7352,53.5043,53.6679,387874.0
2019-10-31 09:30:00,55.73,55.73,55.27,55.27,429277.0,53.639,53.639,53.1963,53.1963,429277.0
2019-10-31 10:00:00,55.27,55.28,54.72,54.82,431125.0,53.1963,53.2059,52.6669,52.7631,431125.0
2019-10-31 10:30:00,54.82,55.01,54.42,54.99,332426.0,52.7631,52.946,52.3782,52.9268,332426.0
2019-10-31 11:00:00,54.98,55.12,54.83,54.91,191827.0,52.9171,53.0519,52.7728,52.8498,191827.0
2019-10-31 11:30:00,54.88,55.07,54.76,54.96,218646.0,52.8209,53.0038,52.7054,52.8979,218646.0
2019-10-31 12:00:00,54.94,54.97,54.63,54.78,121085.0,52.8786,52.9075,52.5803,52.7246,121085.0
2019-10-31 12:30:00,54.78,54.78,54.49,54.67,229024.0,52.7246,52.7246,52.4455,52.6188,229024.0
2019-10-31 13:00:00,54.68,54.85,54.62,54.83,123582.0,52.6284,52.792,52.5706,52.7728,123582.0
2019-10-31 13:30:00,54.83,54.94,54.75,54.75,112803.0,52.7728,52.8786,52.6958,52.6958,112803.0
2019-10-31 14:00:00,54.74,54.79,54.58,54.75,213720.0,52.6861,52.7343,52.5321,52.6958,213720.0
2019-10-31 14:30:00,54.75,54.82,54.48,54.73,140654.0,52.6958,52.7631,52.4359,52.6765,140654.0
2019-10-31 15:00:00,54.74,54.96,54.68,54.81,396883.0,52.6861,52.8979,52.6284,52.7535,396883.0
2019-10-31 15:30:00,54.82,55.31,54.79,55.25,656892.0,52.7631,53.2348,52.7343,53.177,656892.0
2019-11-01 09:30:00,56.13,56.39,56.06,56.31,706427.0,54.024,54.2742,53.9566,54.1972,706427.0
2019-11-01 10:00:00,56.25,56.67,56.01,56.5,503590.0,54.1395,54.5437,53.9085,54.3801,503590.0
2019-11-01 10:30:00,56.51,56.56,56.41,56.51,196236.0,54.3897,54.4379,54.2935,54.3897,196236.0
2019-11-01 11:00:00,56.53,56.55,56.37,56.43,113677.0,54.409,54.4282,54.255,54.3127,113677.0
2019-11-01 11:30:00,56.44,56.52,56.41,56.47,124328.0,54.3224,54.3994,54.2935,54.3512,124328.0
2019-11-01 12:00:00,56.48,56.48,56.21,56.39,263025.0,54.3609,54.3609,54.101,54.2742,263025.0
2019-11-01 12:30:00,56.39,56.47,56.32,56.34,101982.0,54.2742,54.3512,54.2069,54.2261,101982.0
2019-11-01 13:00:00,56.34,56.6,56.33,56.56,219613.0,54.2261,54.4764,54.2165,54.4379,219613.0
2019-11-01 13:30:00,56.56,56.73,56.54,56.66,222883.0,54.4379,54.6015,54.4186,54.5341,222883.0
2019-11-01 14:00:00,56.66,56.68,56.52,56.62,93650.0,54.5341,54.5534,54.3994,54.4956,93650.0
2019-11-01 14:30:00,56.63,56.67,56.55,56.62,73390.0,54.5052,54.5437,54.4282,54.4956,73390.0
2019-11-01 15:00:00,56.62,56.67,56.47,56.58,138506.0,54.4956,54.5437,54.3512,54.4571,138506.0
2019-11-01 15:30:00,56.6,56.8,56.51,56.8,482960.0,54.4764,54.6689,54.3897,54.6689,482960.0
2019-11-04 09:30:00,57.77,57.83,57.59,57.62,618127.0,55.6025,55.6602,55.4292,55.4581,618127.0
2019-11-04 10:00:00,57.63,57.75,57.46,57.75,206376.0,55.4677,55.5832,55.3041,55.5832,206376.0
2019-11-04 10:30:00,57.75,57.77,57.49,57.57,130590.0,55.5832,55.6025,55.333,55.41,130590.0
2019-11-04 11:00:00,57.56,57.72,57.53,57.59,119116.0,55.4003,55.5543,55.3715,55.4292,119116.0
2019-11-04 11:30:00,57.6,57.63,57.47,57.49,65154.0,55.4388,55.4677,55.3137,55.333,65154.0
2019-11-04 12:00:00,57.5,57.58,57.43,57.49,137746.0,55.3426,55.4196,55.2752,55.333,137746.0
2019-11-04 12:30:00,57.49,57.58,57.4,57.55,153105.0,55.333,55.4196,55.2463,55.3907,153105.0
2019-11-04 13:00:00,57.56,57.62,57.5,57.62,76227.0,55.4003,55.4581,55.3426,55.4581,76227.0
2019-11-04 13:30:00,57.62,57.64,57.54,57.6,97808.0,55.4581,55.4773,55.3811,55.4388,97808.0
2019-11-04 14:00:00,57.6,57.63,57.52,57.6,67715.0,55.4388,55.4677,55.3618,55.4388,67715.0
2019-11-04 14:30:00,57.61,57.64,57.48,57.51,121973.0,55.4485,55.4773,55.3233,55.3522,121973.0
2019-11-04 15:00:00,57.51,57.51,57.26,57.32,300277.0,55.3522,55.3522,55.1116,55.1693,300277.0
2019-11-04 15:30:00,57.32,57.56,57.25,57.49,282147.0,55.1693,55.4003,55.102,55.333,282147.0
2019-11-05 09:30:00,57.59,57.65,57.38,57.51,275217.0,55.4292,55.487,55.2271,55.3522,275217.0
2019-11-05 10:00:00,57.55,57.78,57.17,57.22,313363.0,55.3907,55.6121,55.025,55.0731,313363.0
2019-11-05 10:30:00,57.22,57.34,57.1,57.23,236811.0,55.0731,55.1886,54.9576,55.0827,236811.0
2019-11-05 11:00:00,57.24,57.44,57.23,57.32,221600.0,55.0923,55.2848,55.0827,55.1693,221600.0
2019-11-05 11:30:00,57.33,57.4,57.18,57.3,106109.0,55.179,55.2463,55.0346,55.1501,106109.0
2019-11-05 12:00:00,57.26,57.34,57.12,57.17,229661.0,55.1116,55.1886,54.9768,55.025,229661.0
2019-11-05 12:30:00,57.14,57.43,57.12,57.43,61016.0,54.9961,55.2752,54.9768,55.2752,61016.0
2019-11-05 13:00:00,57.43,57.5,57.37,57.43,64990.0,55.2752,55.3426,55.2175,55.2752,64990.0
2019-11-05 13:30:00,57.43,57.49,57.36,57.44,63213.0,55.2752,55.333,55.2078,55.2848,63213.0
2019-11-05 14:00:00,57.44,57.55,57.41,57.51,107994.0,55.2848,55.3907,55.256,55.3522,107994.0
2019-11-05 14:30:00,57.5,57.55,57.43,57.5,62015.0,55.3426,55.3907,55.2752,55.3426,62015.0
2019-11-05 15:00:00,57.49,57.51,57.37,57.38,123772.0,55.333,55.3522,55.2175,55.2271,123772.0
2019-11-05 15:30:00,57.37,57.48,57.2,57.3,245469.0,55.2175,55.3233,55.0538,55.1501,245469.0
2019-11-06 09:30:00,57.29,57.29,56.97,57.25,267994.0,55.1405,55.1405,54.8325,55.102,267994.0
2019-11-06 10:00:00,57.25,57.38,57.2,57.23,232900.0,55.102,55.2271,55.0538,55.0827,232900.0
2019-11-06 10:30:00,57.2,57.28,57.12,57.15,209975.0,55.0538,55.1308,54.9768,55.0057,209975.0
2019-11-06 11:00:00,57.16,57.27,57.14,57.2,75134.0,55.0153,55.1212,54.9961,55.0538,75134.0
2019-11-06 11:30:00,57.2,57.49,56.74,56.93,380210.0,55.0538,55.333,54.6111,54.794,380210.0
2019-11-06 12:00:00,56.92,57.1,56.89,56.9,151356.0,54.7844,54.9576,54.7555,54.7651,151356.0
2019-11-06 12:30:00,56.9,57.06,56.89,57.01,55553.0,54.7651,54.9191,54.7555,54.871,55553.0
2019-11-06 13:00:00,57.01,57.2,56.88,57.18,92781.0,54.871,55.0538,54.7459,55.0346,92781.0
2019-11-06 13:30:00,57.17,57.36,57.13,57.32,91401.0,55.025,55.2078,54.9865,55.1693,91401.0
2019-11-06 14:00:00,57.33,57.37,57.2,57.28,105876.0,55.179,55.2175,55.0538,55.1308,105876.0
2019-11-06 14:30:00,57.29,57.32,57.21,57.3,48931.0,55.1405,55.1693,55.0635,55.1501,48931.0
2019-11-06 15:00:00,57.28,57.38,57.21,57.31,72914.0,55.1308,55.2271,55.0635,55.1597,72914.0
2019-11-06 15:30:00,57.29,57.36,57.21,57.34,260480.0,55.1405,55.2078,55.0635,55.1886,260480.0
2019-11-07 09:30:00,58.15,58.51,58.12,58.38,741436.0,55.9682,56.3147,55.9393,56.1896,741436.0
2019-11-07 10:00:00,58.41,58.48,58.23,58.35,227509.0,56.2184,56.2858,56.0452,56.1607,227509.0
2019-11-07 10:30:00,58.35,58.61,58.31,58.49,473258.0,56.1607,56.4109,56.1222,56.2954,473258.0
2019-11-07 11:00:00,58.5,58.51,58.32,58.34,207062.0,56.3051,56.3147,56.1318,56.1511,207062.0
2019-11-07 11:30:00,58.34,58.63,58.23,58.56,263234.0,56.1511,56.4302,56.0452,56.3628,263234.0
2019-11-07 12:00:00,58.6,58.62,58.31,58.43,129103.0,56.4013,56.4206,56.1222,56.2377,129103.0
2019-11-07 12:30:00,58.43,58.45,58.3,58.43,85325.0,56.2377,56.2569,56.1126,56.2377,85325.0
2019-11-07 13:00:00,58.41,58.41,58.28,58.3,79314.0,56.2184,56.2184,56.0933,56.1126,79314.0
2019-11-07 13:30:00,58.3,58.3,58.17,58.23,106465.0,56.1126,56.1126,55.9875,56.0452,106465.0
2019-11-07 14:00:00,58.24,58.36,58.24,58.3,110001.0,56.0548,56.1703,56.0548,56.1126,110001.0
2019-11-07 14:30:00,58.28,58.29,57.78,58.0,479185.0,56.0933,56.1029,55.6121,55.8238,479185.0
2019-11-07 15:00:00,58.04,58.11,57.61,57.82,144132.0,55.8623,55.9297,55.4485,55.6506,144132.0
2019-11-07 15:30:00,57.84,57.93,57.62,57.91,333104.0,55.6698,55.7565,55.4581,55.7372,333104.0
2019-11-08 09:30:00,57.7,57.94,57.36,57.36,384639.0,55.5351,55.7661,55.2078,55.2078,384639.0
2019-11-08 10:00:00,57.45,57.79,57.25,57.78,305706.0,55.2945,55.6217,55.102,55.6121,305706.0
2019-11-08 10:30:00,57.79,57.89,57.72,57.83,102663.0,55.6217,55.718,55.5543,55.6602,102663.0
2019-11-08 11:00:00,57.85,57.93,57.65,57.7,53852.0,55.6795,55.7565,55.487,55.5351,53852.0
2019-11-08 11:30:00,57.7,57.95,57.7,57.93,83322.0,55.5351,55.7757,55.5351,55.7565,83322.0
2019-11-08 12:00:00,57.94,58.02,57.9,57.96,58846.0,55.7661,55.8431,55.7276,55.7853,58846.0
2019-11-08 12:30:00,57.96,58.03,57.89,57.96,33236.0,55.7853,55.8527,55.718,55.7853,33236.0
2019-11-08 13:00:00,57.96,57.98,57.86,57.91,48701.0,55.7853,55.8046,55.6891,55.7372,48701.0
2019-11-08 13:30:00,57.92,57.95,57.84,57.85,40632.0,55.7468,55.7757,55.6698,55.6795,40632.0
2019-11-08 14:00:00,57.85,57.89,57.8,57.83,57953.0,55.6795,55.718,55.6313,55.6602,57953.0
2019-11-08 14:30:00,57.81,57.91,57.8,57.9,35972.0,55.641,55.7372,55.6313,55.7276,35972.0
2019-11-08 15:00:00,57.9,58.12,57.9,58.09,83619.0,55.7276,55.9393,55.7276,55.9105,83619.0
2019-11-08 15:30:00,58.1,58.32,58.05,58.31,324771.0,55.9201,56.1318,55.872,56.1222,324771.0
2019-11-11 09:30:00,57.45,57.78,57.36,57.78,420811.0,55.2945,55.6121,55.2078,55.6121,420811.0
2019-11-11 10:00:00,57.79,57.89,57.72,57.85,126959.0,55.6217,55.718,55.5543,55.6795,126959.0
2019-11-11 10:30:00,57.86,57.87,57.72,57.72,89456.0,55.6891,55.6987,55.5543,55.5543,89456.0
2019-11-11 11:00:00,57.73,57.83,57.69,57.73,63551.0,55.564,55.6602,55.5255,55.564,63551.0
2019-11-11 11:30:00,57.71,57.83,57.69,57.83,58714.0,55.5447,55.6602,55.5255,55.6602,58714.0
2019-11-11 12:00:00,57.83,57.92,57.78,57.9,87941.0,55.6602,55.7468,55.6121,55.7276,87941.0
2019-11-11 12:30:00,57.9,57.97,57.89,57.96,97717.0,55.7276,55.795,55.718,55.7853,97717.0
2019-11-11 13:00:00,57.97,58.02,57.94,58.01,51802.0,55.795,55.8431,55.7661,55.8335,51802.0
2019-11-11 13:30:00,58.01,58.09,58.01,58.06,74807.0,55.8335,55.9105,55.8335,55.8816,74807.0
2019-11-11 14:00:00,58.06,58.07,58.0,58.02,66512.0,55.8816,55.8912,55.8238,55.8431,66512.0
2019-11-11 14:30:00,58.02,58.04,57.95,58.0,38243.0,55.8431,55.8623,55.7757,55.8238,38243.0
2019-11-11 15:00:00,58.01,58.06,57.94,57.99,87397.0,55.8335,55.8816,55.7661,55.8142,87397.0
2019-11-11 15:30:00,57.98,58.02,57.83,57.98,273653.0,55.8046,55.8431,55.6602,55.8046,273653.0
2019-11-12 09:30:00,58.2,58.59,58.08,58.58,308005.0,56.0163,56.3917,55.9008,56.3821,308005.0
2019-11-12 10:00:00,58.59,58.84,58.5,58.8,255613.0,56.3917,56.6323,56.3051,56.5938,255613.0
2019-11-12 10:30:00,58.78,58.9,58.74,58.76,134881.0,56.5746,56.6901,56.5361,56.5553,134881.0
2019-11-12 11:00:00,58.77,58.83,58.67,58.75,74430.0,56.5649,56.6227,56.4687,56.5457,74430.0
2019-11-12 11:30:00,58.74,58.76,58.52,58.54,208789.0,56.5361,56.5553,56.3243,56.3436,208789.0
2019-11-12 12:00:00,58.57,58.63,58.37,58.46,179414.0,56.3724,56.4302,56.1799,56.2666,179414.0
2019-11-12 12:30:00,58.46,58.57,58.32,58.53,137487.0,56.2666,56.3724,56.1318,56.3339,137487.0
2019-11-12 13:00:00,58.53,58.62,58.49,58.49,146170.0,56.3339,56.4206,56.2954,56.2954,146170.0
2019-11-12 13:30:00,58.5,58.68,58.47,58.62,104623.0,56.3051,56.4783,56.2762,56.4206,104623.0
2019-11-12 14:00:00,58.62,58.62,58.17,58.24,309995.0,56.4206,56.4206,55.9875,56.0548,309995.0
2019-11-12 14:30:00,58.24,58.33,57.86,58.02,268669.0,56.0548,56.1414,55.6891,55.8431,268669.0
2019-11-12 15:00:00,58.02,58.18,57.99,58.14,160863.0,55.8431,55.9971,55.8142,55.9586,160863.0
2019-11-12 15:30:00,58.14,58.36,58.13,58.28,278302.0,55.9586,56.1703,55.949,56.0933,278302.0
2019-11-13 09:30:00,57.69,58.03,57.57,57.96,423347.0,55.5255,55.8527,55.41,55.7853,423347.0
2019-11-13 10:00:00,57.97,58.15,57.89,58.08,335327.0,55.795,55.9682,55.718,55.9008,335327.0
2019-11-13 10:30:00,58.08,58.33,57.92,58.32,394332.0,55.9008,56.1414,55.7468,56.1318,394332.0
2019-11-13 11:00:00,58.33,58.35,58.15,58.16,232816.0,56.1414,56.1607,55.9682,55.9778,232816.0
2019-11-13 11:30:00,58.16,58.47,58.14,58.4,252002.0,55.9778,56.2762,55.9586,56.2088,252002.0
2019-11-13 12:00:00,58.4,58.48,58.34,58.45,150264.0,56.2088,56.2858,56.1511,56.2569,150264.0
2019-11-13 12:30:00,58.46,58.56,58.43,58.53,116515.0,56.2666,56.3628,56.2377,56.3339,116515.0
2019-11-13 13:00:00,58.53,58.56,58.44,58.47,64607.0,56.3339,56.3628,56.2473,56.2762,64607.0
2019-11-13 13:30:00,58.47,58.64,58.05,58.22,299298.0,56.2762,56.4398,55.872,56.0356,299298.0
2019-11-13 14:00:00,58.16,58.24,58.01,58.13,338114.0,55.9778,56.0548,55.8335,55.949,338114.0
2019-11-13 14:30:00,58.14,58.44,58.14,58.42,220139.0,55.9586,56.2473,55.9586,56.2281,220139.0
2019-11-13 15:00:00,58.42,58.53,58.39,58.45,141968.0,56.2281,56.3339,56.1992,56.2569,141968.0
2019-11-13 15:30:00,58.44,58.52,58.26,58.38,236099.0,56.2473,56.3243,56.0741,56.1896,236099.0
2019-11-14 09:30:00,58.23,58.42,58.17,58.42,358554.0,56.0452,56.2281,55.9875,56.2281,358554.0
2019-11-14 10:00:00,58.43,58.57,58.38,58.44,179614.0,56.2377,56.3724,56.1896,56.2473,179614.0
2019-11-14 10:30:00,58.46,58.48,58.22,58.24,129704.0,56.2666,56.2858,56.0356,56.0548,129704.0
2019-11-14 11:00:00,58.23,58.5,58.21,58.38,120657.0,56.0452,56.3051,56.0259,56.1896,120657.0
2019-11-14 11:30:00,58.4,58.43,57.81,57.98,293767.0,56.2088,56.2377,55.641,55.8046,293767.0
2019-11-14 12:00:00,57.97,58.16,57.93,58.16,179380.0,55.795,55.9778,55.7565,55.9778,179380.0
2019-11-14 12:30:00,58.17,58.34,58.16,58.33,120393.0,55.9875,56.1511,55.9778,56.1414,120393.0
2019-11-14 13:00:00,58.31,58.39,58.24,58.26,82462.0,56.1222,56.1992,56.0548,56.0741,82462.0
2019-11-14 13:30:00,58.26,58.35,57.91,58.16,160469.0,56.0741,56.1607,55.7372,55.9778,160469.0
2019-11-14 14:00:00,58.1,58.44,58.1,58.41,96517.0,55.9201,56.2473,55.9201,56.2184,96517.0
2019-11-14 14:30:00,58.4,58.49,58.38,58.45,88014.0,56.2088,56.2954,56.1896,56.2569,88014.0
2019-11-14 15:00:00,58.46,58.55,58.38,58.55,78289.0,56.2666,56.3532,56.1896,56.3532,78289.0
2019-11-14 15:30:00,58.55,58.69,58.52,58.63,489398.0,56.3532,56.4879,56.3243,56.4302,489398.0
2019-11-15 09:30:00,59.44,59.46,59.03,59.07,397012.0,57.2098,57.229,56.8152,56.8537,397012.0
2019-11-15 10:00:00,59.04,59.34,59.03,59.33,286104.0,56.8248,57.1136,56.8152,57.1039,286104.0
2019-11-15 10:30:00,59.33,59.39,59.22,59.37,100944.0,57.1039,57.1617,56.9981,57.1424,100944.0
2019-11-15 11:00:00,59.37,59.67,59.37,59.63,167570.0,57.1424,57.4312,57.1424,57.3927,167570.0
2019-11-15 11:30:00,59.65,59.69,59.52,59.57,99735.0,57.4119,57.4504,57.2868,57.3349,99735.0
2019-11-15 12:00:00,59.56,59.68,59.56,59.57,96106.0,57.3253,57.4408,57.3253,57.3349,96106.0
2019-11-15 12:30:00,59.56,59.66,59.55,59.56,90557.0,57.3253,57.4215,57.3157,57.3253,90557.0
2019-11-15 13:00:00,59.56,59.57,59.5,59.51,42181.0,57.3253,57.3349,57.2675,57.2772,42181.0
2019-11-15 13:30:00,59.52,59.56,59.46,59.51,64808.0,57.2868,57.3253,57.229,57.2772,64808.0
2019-11-15 14:00:00,59.51,59.67,59.49,59.62,88825.0,57.2772,57.4312,57.2579,57.383,88825.0
2019-11-15 14:30:00,59.62,59.71,59.56,59.7,113773.0,57.383,57.4697,57.3253,57.46,113773.0
2019-11-15 15:00:00,59.69,59.74,59.54,59.56,89780.0,57.4504,57.4985,57.306,57.3253,89780.0
2019-11-15 15:30:00,59.56,59.88,59.47,59.88,348112.0,57.3253,57.6333,57.2387,57.6333,348112.0
2019-11-18 09:30:00,59.71,59.74,59.46,59.66,276742.0,57.4697,57.4985,57.229,57.4215,276742.0
2019-11-18 10:00:00,59.67,59.77,59.43,59.49,226696.0,57.4312,57.5274,57.2002,57.2579,226696.0
2019-11-18 10:30:00,59.51,59.87,59.48,59.77,261582.0,57.2772,57.6237,57.2483,57.5274,261582.0
2019-11-18 11:00:00,59.78,59.94,59.68,59.88,232976.0,57.537,57.691,57.4408,57.6333,232976.0
2019-11-18 11:30:00,59.89,59.99,59.85,59.96,122850.0,57.6429,57.7392,57.6044,57.7103,122850.0
2019-11-18 12:00:00,59.93,59.97,59.83,59.83,58803.0,57.6814,57.7199,57.5852,57.5852,58803.0
2019-11-18 12:30:00,59.83,59.95,59.81,59.92,53356.0,57.5852,57.7007,57.5659,57.6718,53356.0
2019-11-18 13:00:00,59.92,59.98,59.9,59.97,33091.0,57.6718,57.7295,57.6525,57.7199,33091.0
2019-11-18 13:30:00,59.97,60.12,59.95,60.07,180381.0,57.7199,57.8643,57.7007,57.8162,180381.0
2019-11-18 14:00:00,60.09,60.13,59.97,60.08,103991.0,57.8354,57.8739,57.7199,57.8258,103991.0
2019-11-18 14:30:00,60.08,60.16,60.06,60.07,95241.0,57.8258,57.9028,57.8065,57.8162,95241.0
2019-11-18 15:00:00,60.08,60.09,59.89,59.97,149960.0,57.8258,57.8354,57.6429,57.7199,149960.0
2019-11-18 15:30:00,59.97,60.0,59.8,59.97,247557.0,57.7199,57.7488,57.5563,57.7199,247557.0
2019-11-19 09:30:00,60.38,60.38,59.97,60.01,283122.0,58.1145,58.1145,57.7199,57.7584,283122.0
2019-11-19 10:00:00,59.97,60.05,59.84,59.95,172471.0,57.7199,57.7969,57.5948,57.7007,172471.0
2019-11-19 10:30:00,59.96,59.96,59.52,59.6,279028.0,57.7103,57.7103,57.2868,57.3638,279028.0
2019-11-19 11:00:00,59.6,59.92,59.59,59.9,206337.0,57.3638,57.6718,57.3542,57.6525,206337.0
2019-11-19 11:30:00,59.9,60.24,59.89,60.06,375556.0,57.6525,57.9798,57.6429,57.8065,375556.0
2019-11-19 12:00:00,60.05,60.09,59.77,59.96,195705.0,57.7969,57.8354,57.5274,57.7103,195705.0
2019-11-19 12:30:00,59.96,59.96,59.77,59.93,88450.0,57.7103,57.7103,57.5274,57.6814,88450.0
2019-11-19 13:00:00,59.92,60.03,59.83,59.95,99306.0,57.6718,57.7777,57.5852,57.7007,99306.0
2019-11-19 13:30:00,59.95,60.07,59.94,59.95,71828.0,57.7007,57.8162,57.691,57.7007,71828.0
2019-11-19 14:00:00,59.96,60.2,59.96,60.19,168150.0,57.7103,57.9413,57.7103,57.9317,168150.0
2019-11-19 14:30:00,60.17,60.19,59.99,60.03,125884.0,57.9124,57.9317,57.7392,57.7777,125884.0
2019-11-19 15:00:00,60.02,60.17,59.97,60.0,139566.0,57.768,57.9124,57.7199,57.7488,139566.0
2019-11-19 15:30:00,60.0,60.14,59.88,59.92,174350.0,57.7488,57.8835,57.6333,57.6718,174350.0
2019-11-20 09:30:00,59.58,59.75,59.54,59.7,230224.0,57.3445,57.5082,57.306,57.46,230224.0
2019-11-20 10:00:00,59.7,59.77,59.45,59.61,159174.0,57.46,57.5274,57.2194,57.3734,159174.0
2019-11-20 10:30:00,59.64,59.87,59.64,59.77,107772.0,57.4023,57.6237,57.4023,57.5274,107772.0
2019-11-20 11:00:00,59.79,59.85,59.63,59.74,125275.0,57.5467,57.6044,57.3927,57.4985,125275.0
2019-11-20 11:30:00,59.73,59.75,59.57,59.62,125214.0,57.4889,57.5082,57.3349,57.383,125214.0
2019-11-20 12:00:00,59.63,59.68,59.5,59.58,118935.0,57.3927,57.4408,57.2675,57.3445,118935.0
2019-11-20 12:30:00,59.6,59.64,58.56,58.91,409012.0,57.3638,57.4023,56.3628,56.6997,409012.0
2019-11-20 13:00:00,58.9,58.97,58.27,58.45,592634.0,56.6901,56.7574,56.0837,56.2569,592634.0
2019-11-20 13:30:00,58.47,58.93,58.32,58.81,550739.0,56.2762,56.7189,56.1318,56.6034,550739.0
2019-11-20 14:00:00,58.81,59.06,58.61,59.04,187534.0,56.6034,56.8441,56.4109,56.8248,187534.0
2019-11-20 14:30:00,59.05,59.22,58.99,59.04,291031.0,56.8344,56.9981,56.7767,56.8248,291031.0
2019-11-20 15:00:00,59.05,59.28,58.96,58.97,246239.0,56.8344,57.0558,56.7478,56.7574,246239.0
2019-11-20 15:30:00,58.97,59.35,58.91,59.23,492999.0,56.7574,57.1232,56.6997,57.0077,492999.0
2019-11-21 09:30:00,59.29,59.4,58.85,58.97,424556.0,57.0654,57.1713,56.6419,56.7574,424556.0
2019-11-21 10:00:00,58.98,59.12,58.57,58.63,458103.0,56.7671,56.9018,56.3724,56.4302,458103.0
2019-11-21 10:30:00,58.62,58.88,58.45,58.84,292323.0,56.4206,56.6708,56.2569,56.6323,292323.0
2019-11-21 11:00:00,58.86,59.02,58.79,58.81,158027.0,56.6516,56.8056,56.5842,56.6034,158027.0
2019-11-21 11:30:00,58.8,58.89,58.67,58.71,89927.0,56.5938,56.6804,56.4687,56.5072,89927.0
2019-11-21 12:00:00,58.71,59.0,58.68,58.94,128535.0,56.5072,56.7863,56.4783,56.7286,128535.0
2019-11-21 12:30:00,58.97,59.17,58.92,59.1,79658.0,56.7574,56.9499,56.7093,56.8826,79658.0
2019-11-21 13:00:00,59.09,59.16,59.04,59.09,61629.0,56.8729,56.9403,56.8248,56.8729,61629.0
2019-11-21 13:30:00,59.11,59.12,58.99,59.02,50871.0,56.8922,56.9018,56.7767,56.8056,50871.0
2019-11-21 14:00:00,59.04,59.22,58.89,59.2,110345.0,56.8248,56.9981,56.6804,56.9788,110345.0
2019-11-21 14:30:00,59.2,59.28,59.18,59.19,61828.0,56.9788,57.0558,56.9596,56.9692,61828.0
2019-11-21 15:00:00,59.21,59.23,59.07,59.11,102340.0,56.9884,57.0077,56.8537,56.8922,102340.0
2019-11-21 15:30:00,59.1,59.14,58.74,58.97,330303.0,56.8826,56.9211,56.5361,56.7574,330303.0
2019-11-22 09:30:00,59.4,59.48,59.2,59.42,244383.0,57.1713,57.2483,56.9788,57.1905,244383.0
2019-11-22 10:00:00,59.39,59.49,59.07,59.08,131817.0,57.1617,57.2579,56.8537,56.8633,131817.0
2019-11-22 10:30:00,59.06,59.12,58.89,59.02,374875.0,56.8441,56.9018,56.6804,56.8056,374875.0
2019-11-22 11:00:00,59.0,59.07,58.69,58.94,195364.0,56.7863,56.8537,56.4879,56.7286,195364.0
2019-11-22 11:30:00,58.96,59.15,58.91,59.1,155986.0,56.7478,56.9307,56.6997,56.8826,155986.0
2019-11-22 12:00:00,59.09,59.22,59.06,59.19,124341.0,56.8729,56.9981,56.8441,56.9692,124341.0
2019-11-22 12:30:00,59.19,59.3,59.13,59.27,107519.0,56.9692,57.0751,56.9114,57.0462,107519.0
2019-11-22 13:00:00,59.25,59.33,59.24,59.29,73624.0,57.0269,57.1039,57.0173,57.0654,73624.0
2019-11-22 13:30:00,59.29,59.33,59.19,59.29,86018.0,57.0654,57.1039,56.9692,57.0654,86018.0
2019-11-22 14:00:00,59.29,59.29,59.18,59.25,58870.0,57.0654,57.0654,56.9596,57.0269,58870.0
2019-11-22 14:30:00,59.24,59.34,59.24,59.29,53417.0,57.0173,57.1136,57.0173,57.0654,53417.0
2019-11-22 15:00:00,59.31,59.36,59.25,59.34,42501.0,57.0847,57.1328,57.0269,57.1136,42501.0
2019-11-22 15:30:00,59.33,59.37,59.13,59.36,252479.0,57.1039,57.1424,56.9114,57.1328,252479.0
2019-11-25 09:30:00,59.9,60.36,59.9,60.33,493350.0,57.6525,58.0953,57.6525,58.0664,493350.0
2019-11-25 10:00:00,60.35,60.48,60.33,60.47,191095.0,58.0857,58.2108,58.0664,58.2012,191095.0
2019-11-25 10:30:00,60.48,60.59,60.43,60.44,206297.0,58.2108,58.3167,58.1627,58.1723,206297.0
2019-11-25 11:00:00,60.46,60.49,60.34,60.45,188522.0,58.1915,58.2204,58.076,58.1819,188522.0
2019-11-25 11:30:00,60.46,60.49,60.38,60.46,70337.0,58.1915,58.2204,58.1145,58.1915,70337.0
2019-11-25 12:00:00,60.47,60.49,60.39,60.4,75822.0,58.2012,58.2204,58.1242,58.1338,75822.0
2019-11-25 12:30:00,60.4,60.46,60.39,60.45,34625.0,58.1338,58.1915,58.1242,58.1819,34625.0
2019-11-25 13:00:00,60.46,60.55,60.46,60.49,76156.0,58.1915,58.2782,58.1915,58.2204,76156.0
2019-11-25 13:30:00,60.49,60.51,60.41,60.45,46410.0,58.2204,58.2397,58.1434,58.1819,46410.0
2019-11-25 14:00:00,60.46,60.53,60.42,60.46,38492.0,58.1915,58.2589,58.153,58.1915,38492.0
2019-11-25 14:30:00,60.47,60.49,60.43,60.47,28298.0,58.2012,58.2204,58.1627,58.2012,28298.0
2019-11-25 15:00:00,60.47,60.65,60.46,60.65,98394.0,58.2012,58.3744,58.1915,58.3744,98394.0
2019-11-25 15:30:00,60.65,60.71,60.48,60.7,337147.0,58.3744,58.4321,58.2108,58.4225,337147.0
2019-11-26 09:30:00,60.76,60.98,60.55,60.96,261478.0,58.4803,58.692,58.2782,58.6728,261478.0
2019-11-26 10:00:00,60.95,61.01,60.76,60.87,131633.0,58.6631,58.7209,58.4803,58.5861,131633.0
2019-11-26 10:30:00,60.87,60.98,60.8,60.9,146744.0,58.5861,58.692,58.5188,58.615,146744.0
2019-11-26 11:00:00,60.91,61.05,60.85,60.99,94544.0,58.6246,58.7594,58.5669,58.7016,94544.0
2019-11-26 11:30:00,60.98,61.07,60.84,61.03,138119.0,58.692,58.7786,58.5573,58.7401,138119.0
2019-11-26 12:00:00,61.05,61.16,60.98,61.15,97944.0,58.7594,58.8653,58.692,58.8556,97944.0
2019-11-26 12:30:00,61.15,61.19,61.08,61.11,69002.0,58.8556,58.8941,58.7883,58.8171,69002.0
2019-11-26 13:00:00,61.11,61.14,60.95,60.96,66054.0,58.8171,58.846,58.6631,58.6728,66054.0
2019-11-26 13:30:00,60.96,60.97,60.82,60.89,135465.0,58.6728,58.6824,58.538,58.6054,135465.0
2019-11-26 14:00:00,60.9,60.99,60.89,60.95,51845.0,58.615,58.7016,58.6054,58.6631,51845.0
2019-11-26 14:30:00,60.95,61.0,60.87,60.97,49761.0,58.6631,58.7113,58.5861,58.6824,49761.0
2019-11-26 15:00:00,60.97,60.97,60.77,60.89,71172.0,58.6824,58.6824,58.4899,58.6054,71172.0
2019-11-26 15:30:00,60.88,61.24,60.88,61.1,220749.0,58.5958,58.9423,58.5958,58.8075,220749.0
2019-11-27 09:30:00,61.49,61.49,61.29,61.4,230926.0,59.1829,59.1829,58.9904,59.0963,230926.0
2019-11-27 10:00:00,61.37,61.41,61.28,61.38,254570.0,59.0674,59.1059,58.9808,59.077,254570.0
2019-11-27 10:30:00,61.38,61.5,61.3,61.46,94765.0,59.077,59.1925,59.0,59.154,94765.0
2019-11-27 11:00:00,61.45,61.5,61.36,61.46,61684.0,59.1444,59.1925,59.0578,59.154,61684.0
2019-11-27 11:30:00,61.46,61.58,61.43,61.56,81069.0,59.154,59.2695,59.1251,59.2503,81069.0
2019-11-27 12:00:00,61.56,61.64,61.56,61.56,62446.0,59.2503,59.3273,59.2503,59.2503,62446.0
2019-11-27 12:30:00,61.56,61.65,61.55,61.61,65583.0,59.2503,59.3369,59.2406,59.2984,65583.0
2019-11-27 13:00:00,61.61,61.84,61.6,61.81,112059.0,59.2984,59.5198,59.2888,59.4909,112059.0
2019-11-27 13:30:00,61.8,61.9,61.79,61.82,111333.0,59.4813,59.5775,59.4716,59.5005,111333.0
2019-11-27 14:00:00,61.81,61.88,61.78,61.86,50345.0,59.4909,59.5583,59.462,59.539,50345.0
2019-11-27 14:30:00,61.86,61.9,61.83,61.84,32824.0,59.539,59.5775,59.5101,59.5198,32824.0
2019-11-27 15:00:00,61.83,61.91,61.79,61.87,73812.0,59.5101,59.5871,59.4716,59.5486,73812.0
2019-11-27 15:30:00,61.87,61.9,61.77,61.89,220320.0,59.5486,59.5775,59.4524,59.5679,220320.0
2019-11-29 09:30:00,61.56,61.69,61.38,61.62,271583.0,59.2503,59.3754,59.077,59.308,271583.0
2019-11-29 10:00:00,61.6,61.71,61.53,61.58,136081.0,59.2888,59.3946,59.2214,59.2695,136081.0
2019-11-29 10:30:00,61.56,61.63,61.52,61.55,61455.0,59.2503,59.3176,59.2118,59.2406,61455.0
2019-11-29 11:00:00,61.54,61.56,61.4,61.45,80923.0,59.231,59.2503,59.0963,59.1444,80923.0
2019-11-29 11:30:00,61.44,61.52,61.28,61.47,123671.0,59.1348,59.2118,58.9808,59.1636,123671.0
2019-11-29 12:00:00,61.46,61.5,61.3,61.3,97661.0,59.154,59.1925,59.0,59.0,97661.0
2019-11-29 12:30:00,61.3,61.39,61.08,61.21,292337.0,59.0,59.0866,58.7883,58.9134,292337.0
2019-12-02 09:30:00,61.38,61.41,60.48,60.5,535471.0,59.077,59.1059,58.2108,58.23,535471.0
2019-12-02 10:00:00,60.47,60.47,59.72,60.02,664413.0,58.2012,58.2012,57.4793,57.768,664413.0
2019-12-02 10:30:00,60.0,60.05,59.4,59.59,435836.0,57.7488,57.7969,57.1713,57.3542,435836.0
2019-12-02 11:00:00,59.57,59.77,59.38,59.7,423347.0,57.3349,57.5274,57.1521,57.46,423347.0
2019-12-02 11:30:00,59.71,59.88,59.43,59.87,163686.0,57.4697,57.6333,57.2002,57.6237,163686.0
2019-12-02 12:00:00,59.84,60.03,59.5,59.73,233444.0,57.5948,57.7777,57.2675,57.4889,233444.0
2019-12-02 12:30:00,59.75,59.75,59.55,59.56,188357.0,57.5082,57.5082,57.3157,57.3253,188357.0
2019-12-02 13:00:00,59.55,59.92,59.54,59.88,103530.0,57.3157,57.6718,57.306,57.6333,103530.0
2019-12-02 13:30:00,59.9,59.97,59.74,59.9,66427.0,57.6525,57.7199,57.4985,57.6525,66427.0
2019-12-02 14:00:00,59.88,60.13,59.84,60.1,148780.0,57.6333,57.8739,57.5948,57.845,148780.0
2019-12-02 14:30:00,60.1,60.2,60.03,60.09,83299.0,57.845,57.9413,57.7777,57.8354,83299.0
2019-12-02 15:00:00,60.08,60.08,59.7,59.74,127122.0,57.8258,57.8258,57.46,57.4985,127122.0
2019-12-02 15:30:00,59.72,59.99,59.56,59.67,485912.0,57.4793,57.7392,57.3253,57.4312,485912.0
2019-12-03 09:30:00,57.88,57.96,57.05,57.62,1517988.0,55.7083,55.7853,54.9095,55.4581,1517988.0
2019-12-03 10:00:00,57.61,57.82,57.17,57.53,393267.0,55.4485,55.6506,55.025,55.3715,393267.0
2019-12-03 10:30:00,57.52,57.86,57.34,57.54,321190.0,55.3618,55.6891,55.1886,55.3811,321190.0
2019-12-03 11:00:00,57.53,57.76,57.31,57.53,249701.0,55.3715,55.5928,55.1597,55.3715,249701.0
2019-12-03 11:30:00,57.53,57.77,57.41,57.67,143488.0,55.3715,55.6025,55.256,55.5062,143488.0
2019-12-03 12:00:00,57.63,57.85,57.53,57.77,184941.0,55.4677,55.6795,55.3715,55.6025,184941.0
2019-12-03 12:30:00,57.77,57.8,57.65,57.8,72005.0,55.6025,55.6313,55.487,55.6313,72005.0
2019-12-03 13:00:00,57.8,58.06,57.78,58.04,143560.0,55.6313,55.8816,55.6121,55.8623,143560.0
2019-12-03 13:30:00,58.03,58.18,57.98,58.0,265685.0,55.8527,55.9971,55.8046,55.8238,265685.0
2019-12-03 14:00:00,58.02,58.08,57.75,57.8,133465.0,55.8431,55.9008,55.5832,55.6313,133465.0
2019-12-03 14:30:00,57.82,57.99,57.73,57.93,115557.0,55.6506,55.8142,55.564,55.7565,115557.0
2019-12-03 15:00:00,57.96,58.45,57.84,58.42,258332.0,55.7853,56.2569,55.6698,56.2281,258332.0
2019-12-03 15:30:00,58.42,58.49,58.12,58.38,447633.0,56.2281,56.2954,55.9393,56.1896,447633.0
2019-12-04 09:30:00,59.06,59.71,58.88,59.64,552187.0,56.8441,57.4697,56.6708,57.4023,552187.0
2019-12-04 10:00:00,59.6,59.78,59.49,59.5,290062.0,57.3638,57.537,57.2579,57.2675,290062.0
2019-12-04 10:30:00,59.5,59.74,59.44,59.68,230087.0,57.2675,57.4985,57.2098,57.4408,230087.0
2019-12-04 11:00:00,59.7,59.74,59.49,59.61,170290.0,57.46,57.4985,57.2579,57.3734,170290.0
2019-12-04 11:30:00,59.61,59.79,59.57,59.58,118861.0,57.3734,57.5467,57.3349,57.3445,118861.0
2019-12-04 12:00:00,59.56,59.63,59.42,59.49,142967.0,57.3253,57.3927,57.1905,57.2579,142967.0
2019-12-04 12:30:00,59.49,59.63,59.46,59.63,107424.0,57.2579,57.3927,57.229,57.3927,107424.0
2019-12-04 13:00:00,59.64,59.65,59.49,59.61,77267.0,57.4023,57.4119,57.2579,57.3734,77267.0
2019-12-04 13:30:00,59.6,59.62,59.52,59.62,34127.0,57.3638,57.383,57.2868,57.383,34127.0
2019-12-04 14:00:00,59.62,59.8,59.61,59.8,91875.0,57.383,57.5563,57.3734,57.5563,91875.0
2019-12-04 14:30:00,59.8,59.86,59.75,59.81,158608.0,57.5563,57.614,57.5082,57.5659,158608.0
2019-12-04 15:00:00,59.82,59.84,59.64,59.64,80239.0,57.5755,57.5948,57.4023,57.4023,80239.0
2019-12-04 15:30:00,59.65,59.76,59.44,59.5,449952.0,57.4119,57.5178,57.2098,57.2675,449952.0
2019-12-05 09:30:00,59.95,59.95,59.43,59.48,355220.0,57.7007,57.7007,57.2002,57.2483,355220.0
2019-12-05 10:00:00,59.46,59.48,58.99,59.34,354387.0,57.229,57.2483,56.7767,57.1136,354387.0
2019-12-05 10:30:00,59.35,59.5,59.26,59.47,453317.0,57.1232,57.2675,57.0366,57.2387,453317.0
2019-12-05 11:00:00,59.41,59.56,59.33,59.48,105883.0,57.1809,57.3253,57.1039,57.2483,105883.0
2019-12-05 11:30:00,59.47,59.5,59.25,59.38,78695.0,57.2387,57.2675,57.0269,57.1521,78695.0
2019-12-05 12:00:00,59.38,59.49,59.31,59.37,49267.0,57.1521,57.2579,57.0847,57.1424,49267.0
2019-12-05 12:30:00,59.34,59.38,59.27,59.38,42137.0,57.1136,57.1521,57.0462,57.1521,42137.0
2019-12-05 13:00:00,59.37,59.46,59.33,59.42,60036.0,57.1424,57.229,57.1039,57.1905,60036.0
2019-12-05 13:30:00,59.41,59.63,59.38,59.55,187381.0,57.1809,57.3927,57.1521,57.3157,187381.0
2019-12-05 14:00:00,59.55,59.72,59.5,59.7,105615.0,57.3157,57.4793,57.2675,57.46,105615.0
2019-12-05 14:30:00,59.69,59.78,59.3,59.56,194425.0,57.4504,57.537,57.0751,57.3253,194425.0
2019-12-05 15:00:00,59.57,59.84,59.53,59.83,135383.0,57.3349,57.5948,57.2964,57.5852,135383.0
2019-12-05 15:30:00,59.82,59.9,59.68,59.83,166612.0,57.5755,57.6525,57.4408,57.5852,166612.0
2019-12-06 09:30:00,61.0,61.34,61.0,61.3,711293.0,58.7113,59.0385,58.7113,59.0,711293.0
2019-12-06 10:00:00,61.31,61.43,61.19,61.31,381720.0,59.0096,59.1251,58.8941,59.0096,381720.0
2019-12-06 10:30:00,61.32,61.54,61.23,61.46,177152.0,59.0193,59.231,58.9326,59.154,177152.0
2019-12-06 11:00:00,61.47,61.62,61.45,61.62,167854.0,59.1636,59.308,59.1444,59.308,167854.0
2019-12-06 11:30:00,61.62,61.68,61.55,61.56,92157.0,59.308,59.3658,59.2406,59.2503,92157.0
2019-12-06 12:00:00,61.57,61.62,61.53,61.6,73997.0,59.2599,59.308,59.2214,59.2888,73997.0
2019-12-06 12:30:00,61.6,61.67,61.58,61.63,55789.0,59.2888,59.3561,59.2695,59.3176,55789.0
2019-12-06 13:00:00,61.63,61.69,61.58,61.63,78645.0,59.3176,59.3754,59.2695,59.3176,78645.0
2019-12-06 13:30:00,61.62,61.65,61.56,61.56,69239.0,59.308,59.3369,59.2503,59.2503,69239.0
2019-12-06 14:00:00,61.56,61.59,61.47,61.58,65839.0,59.2503,59.2791,59.1636,59.2695,65839.0
2019-12-06 14:30:00,61.57,61.57,61.46,61.49,90082.0,59.2599,59.2599,59.154,59.1829,90082.0
2019-12-06 15:00:00,61.49,61.51,61.41,61.48,109677.0,59.1829,59.2021,59.1059,59.1733,109677.0
2019-12-06 15:30:00,61.48,61.64,61.31,61.37,541971.0,59.1733,59.3273,59.0096,59.0674,541971.0
2019-12-09 09:30:00,61.18,61.57,61.17,61.49,379262.0,58.8845,59.2599,58.8749,59.1829,379262.0
2019-12-09 10:00:00,61.5,61.62,61.49,61.5,153503.0,59.1925,59.308,59.1829,59.1925,153503.0
2019-12-09 10:30:00,61.49,61.59,61.45,61.53,181493.0,59.1829,59.2791,59.1444,59.2214,181493.0
2019-12-09 11:00:00,61.51,61.52,61.31,61.39,174194.0,59.2021,59.2118,59.0096,59.0866,174194.0
2019-12-09 11:30:00,61.39,61.4,61.26,61.28,77366.0,59.0866,59.0963,58.9615,58.9808,77366.0
2019-12-09 12:00:00,61.28,61.34,61.2,61.25,131544.0,58.9808,59.0385,58.9038,58.9519,131544.0
2019-12-09 12:30:00,61.24,61.29,61.12,61.24,203214.0,58.9423,58.9904,58.8268,58.9423,203214.0
2019-12-09 13:00:00,61.23,61.27,61.11,61.16,102697.0,58.9326,58.9711,58.8171,58.8653,102697.0
2019-12-09 13:30:00,61.16,61.25,61.13,61.19,64915.0,58.8653,58.9519,58.8364,58.8941,64915.0
2019-12-09 14:00:00,61.2,61.2,60.9,61.02,225384.0,58.9038,58.9038,58.615,58.7305,225384.0
2019-12-09 14:30:00,61.03,61.15,61.0,61.12,81861.0,58.7401,58.8556,58.7113,58.8268,81861.0
2019-12-09 15:00:00,61.11,61.2,61.04,61.17,73642.0,58.8171,58.9038,58.7498,58.8749,73642.0
2019-12-09 15:30:00,61.17,61.17,60.81,60.83,308007.0,58.8749,58.8749,58.5284,58.5476,308007.0
2019-12-10 09:30:00,60.83,60.84,60.23,60.63,543593.0,58.5476,58.5573,57.9702,58.3552,543593.0
2019-12-10 10:00:00,60.64,61.17,60.59,61.14,314624.0,58.3648,58.8749,58.3167,58.846,314624.0
2019-12-10 10:30:00,61.14,61.16,60.91,61.1,130056.0,58.846,58.8653,58.6246,58.8075,130056.0
2019-12-10 11:00:00,61.11,61.24,60.68,61.0,294897.0,58.8171,58.9423,58.4033,58.7113,294897.0
2019-12-10 11:30:00,61.0,61.06,60.86,60.9,73522.0,58.7113,58.769,58.5765,58.615,73522.0
2019-12-10 12:00:00,60.92,60.94,60.71,60.73,90184.0,58.6343,58.6535,58.4321,58.4514,90184.0
2019-12-10 12:30:00,60.72,60.94,60.67,60.89,107714.0,58.4418,58.6535,58.3936,58.6054,107714.0
2019-12-10 13:00:00,60.89,61.0,60.87,60.91,77163.0,58.6054,58.7113,58.5861,58.6246,77163.0
2019-12-10 13:30:00,60.92,60.92,60.79,60.83,41142.0,58.6343,58.6343,58.5091,58.5476,41142.0
2019-12-10 14:00:00,60.84,61.0,60.81,60.9,64013.0,58.5573,58.7113,58.5284,58.615,64013.0
2019-12-10 14:30:00,60.9,60.95,60.81,60.88,58403.0,58.615,58.6631,58.5284,58.5958,58403.0
2019-12-10 15:00:00,60.88,60.95,60.71,60.72,118982.0,58.5958,58.6631,58.4321,58.4418,118982.0
2019-12-10 15:30:00,60.73,60.73,60.37,60.69,447799.0,58.4514,58.4514,58.1049,58.4129,447799.0
2019-12-11 09:30:00,60.92,61.16,60.75,61.16,237570.0,58.6343,58.8653,58.4706,58.8653,237570.0
2019-12-11 10:00:00,61.17,61.23,61.02,61.05,101129.0,58.8749,58.9326,58.7305,58.7594,101129.0
2019-12-11 10:30:00,61.02,61.05,60.82,60.84,140661.0,58.7305,58.7594,58.538,58.5573,140661.0
2019-12-11 11:00:00,60.85,60.91,60.7,60.88,130898.0,58.5669,58.6246,58.4225,58.5958,130898.0
2019-12-11 11:30:00,60.88,60.96,60.72,60.76,73734.0,58.5958,58.6728,58.4418,58.4803,73734.0
2019-12-11 12:00:00,60.75,60.82,60.7,60.76,66069.0,58.4706,58.538,58.4225,58.4803,66069.0
2019-12-11 12:30:00,60.74,60.81,60.69,60.78,55312.0,58.461,58.5284,58.4129,58.4995,55312.0
2019-12-11 13:00:00,60.77,60.83,60.73,60.8,43267.0,58.4899,58.5476,58.4514,58.5188,43267.0
2019-12-11 13:30:00,60.8,60.82,60.68,60.82,80485.0,58.5188,58.538,58.4033,58.538,80485.0
2019-12-11 14:00:00,60.84,61.16,60.76,61.06,250554.0,58.5573,58.8653,58.4803,58.769,250554.0
2019-12-11 14:30:00,61.06,61.3,60.98,61.29,477405.0,58.769,59.0,58.692,58.9904,477405.0
2019-12-11 15:00:00,61.3,61.33,61.02,61.15,181310.0,59.0,59.0289,58.7305,58.8556,181310.0
2019-12-11 15:30:00,61.15,61.27,60.97,61.15,315896.0,58.8556,58.9711,58.6824,58.8556,315896.0
2019-12-12 09:30:00,61.15,62.56,60.99,62.56,876626.0,58.8556,60.2127,58.7016,60.2127,876626.0
2019-12-12 10:00:00,62.58,63.24,62.57,63.08,626284.0,60.232,60.8672,60.2224,60.7132,626284.0
2019-12-12 10:30:00,63.1,63.11,62.52,62.85,427770.0,60.7325,60.7421,60.1742,60.4919,427770.0
2019-12-12 11:00:00,62.86,62.89,62.3,62.31,295033.0,60.5015,60.5304,59.9625,59.9721,295033.0
2019-12-12 11:30:00,62.3,62.44,61.84,62.16,405907.0,59.9625,60.0972,59.5198,59.8277,405907.0
2019-12-12 12:00:00,62.13,62.15,61.67,61.8,236087.0,59.7989,59.8181,59.3561,59.4813,236087.0
2019-12-12 12:30:00,61.82,62.28,61.8,62.06,340751.0,59.5005,59.9432,59.4813,59.7315,340751.0
2019-12-12 13:00:00,62.06,62.38,62.05,62.26,206622.0,59.7315,60.0395,59.7219,59.924,206622.0
2019-12-12 13:30:00,62.24,62.28,62.07,62.19,134625.0,59.9047,59.9432,59.7411,59.8566,134625.0
2019-12-12 14:00:00,62.18,62.3,61.93,62.07,412390.0,59.847,59.9625,59.6064,59.7411,412390.0
2019-12-12 14:30:00,62.07,62.86,62.01,62.48,733555.0,59.7411,60.5015,59.6834,60.1357,733555.0
2019-12-12 15:00:00,62.5,62.76,62.44,62.75,272341.0,60.155,60.4052,60.0972,60.3956,272341.0
2019-12-12 15:30:00,62.76,63.04,62.53,62.71,533662.0,60.4052,60.6747,60.1839,60.3571,533662.0
2019-12-13 09:30:00,62.51,62.91,62.24,62.82,949855.0,60.1646,60.5496,59.9047,60.463,949855.0
2019-12-13 10:00:00,62.8,63.61,62.65,63.04,742722.0,60.4437,61.2233,60.2994,60.6747,742722.0
2019-12-13 10:30:00,62.98,63.01,62.35,62.35,486954.0,60.617,60.6459,60.0106,60.0106,486954.0
2019-12-13 11:00:00,62.37,62.72,62.05,62.12,263086.0,60.0299,60.3667,59.7219,59.7892,263086.0
2019-12-13 11:30:00,62.11,62.71,62.07,62.7,218467.0,59.7796,60.3571,59.7411,60.3475,218467.0
2019-12-13 12:00:00,62.7,62.83,62.6,62.8,155190.0,60.3475,60.4726,60.2512,60.4437,155190.0
2019-12-13 12:30:00,62.83,62.93,62.7,62.92,83486.0,60.4726,60.5689,60.3475,60.5592,83486.0
2019-12-13 13:00:00,62.93,62.97,62.81,62.82,118541.0,60.5689,60.6074,60.4534,60.463,118541.0
2019-12-13 13:30:00,62.82,62.93,62.75,62.86,129619.0,60.463,60.5689,60.3956,60.5015,129619.0
2019-12-13 14:00:00,62.89,62.92,62.78,62.79,162397.0,60.5304,60.5592,60.4245,60.4341,162397.0
2019-12-13 14:30:00,62.8,62.85,62.69,62.8,118031.0,60.4437,60.4919,60.3379,60.4437,118031.0
2019-12-13 15:00:00,62.81,62.87,62.72,62.72,181109.0,60.4534,60.5111,60.3667,60.3667,181109.0
2019-12-13 15:30:00,62.73,62.91,62.72,62.78,292897.0,60.3764,60.5496,60.3667,60.4245,292897.0
2019-12-16 09:30:00,63.94,64.22,63.93,64.04,577396.0,61.541,61.8105,61.5313,61.6372,577396.0
2019-12-16 10:00:00,64.07,64.44,64.05,64.37,248047.0,61.6661,62.0222,61.6468,61.9548,248047.0
2019-12-16 10:30:00,64.39,64.45,64.3,64.34,129202.0,61.9741,62.0318,61.8875,61.926,129202.0
2019-12-16 11:00:00,64.34,64.39,64.26,64.38,117499.0,61.926,61.9741,61.849,61.9644,117499.0
2019-12-16 11:30:00,64.37,64.45,64.3,64.41,86966.0,61.9548,62.0318,61.8875,61.9933,86966.0
2019-12-16 12:00:00,64.42,64.5,64.4,64.46,71145.0,62.0029,62.0799,61.9837,62.0414,71145.0
2019-12-16 12:30:00,64.46,64.48,64.4,64.42,58872.0,62.0414,62.0607,61.9837,62.0029,58872.0
2019-12-16 13:00:00,64.41,64.45,64.36,64.41,58282.0,61.9933,62.0318,61.9452,61.9933,58282.0
2019-12-16 13:30:00,64.4,64.49,64.33,64.45,78983.0,61.9837,62.0703,61.9163,62.0318,78983.0
2019-12-16 14:00:00,64.46,64.49,64.23,64.26,147937.0,62.0414,62.0703,61.8201,61.849,147937.0
2019-12-16 14:30:00,64.27,64.3,64.21,64.23,115938.0,61.8586,61.8875,61.8008,61.8201,115938.0
2019-12-16 15:00:00,64.23,64.35,64.19,64.24,100916.0,61.8201,61.9356,61.7816,61.8297,100916.0
2019-12-16 15:30:00,64.24,64.35,64.11,64.12,536228.0,61.8297,61.9356,61.7046,61.7142,536228.0
2019-12-17 09:30:00,64.34,64.55,64.14,64.17,283055.0,61.926,62.1281,61.7335,61.7623,283055.0
2019-12-17 10:00:00,64.17,64.47,64.13,64.41,137793.0,61.7623,62.0511,61.7238,61.9933,137793.0
2019-12-17 10:30:00,64.42,64.43,64.23,64.23,110834.0,62.0029,62.0126,61.8201,61.8201,110834.0
2019-12-17 11:00:00,64.25,64.33,64.21,64.27,88544.0,61.8393,61.9163,61.8008,61.8586,88544.0
2019-12-17 11:30:00,64.28,64.37,64.18,64.35,75111.0,61.8682,61.9548,61.772,61.9356,75111.0
2019-12-17 12:00:00,64.35,64.41,64.34,64.39,50258.0,61.9356,61.9933,61.926,61.9741,50258.0
2019-12-17 12:30:00,64.38,64.44,64.34,64.42,38312.0,61.9644,62.0222,61.926,62.0029,38312.0
2019-12-17 13:00:00,64.42,64.42,64.26,64.27,47567.0,62.0029,62.0029,61.849,61.8586,47567.0
2019-12-17 13:30:00,64.26,64.34,64.22,64.33,64586.0,61.849,61.926,61.8105,61.9163,64586.0
2019-12-17 14:00:00,64.35,64.4,64.22,64.25,98306.0,61.9356,61.9837,61.8105,61.8393,98306.0
2019-12-17 14:30:00,64.25,64.38,64.25,64.32,50324.0,61.8393,61.9644,61.8393,61.9067,50324.0
2019-12-17 15:00:00,64.31,64.37,64.24,64.35,163478.0,61.8971,61.9548,61.8297,61.9356,163478.0
2019-12-17 15:30:00,64.33,64.36,64.11,64.11,303827.0,61.9163,61.9452,61.7046,61.7046,303827.0
2019-12-18 09:30:00,64.39,64.51,64.23,64.24,317285.0,61.9741,62.0896,61.8201,61.8297,317285.0
2019-12-18 10:00:00,64.23,64.31,64.12,64.17,128912.0,61.8201,61.8971,61.7142,61.7623,128912.0
2019-12-18 10:30:00,64.19,64.44,64.17,64.39,120407.0,61.7816,62.0222,61.7623,61.9741,120407.0
2019-12-18 11:00:00,64.39,64.54,64.3,64.48,232152.0,61.9741,62.1184,61.8875,62.0607,232152.0
2019-12-18 11:30:00,64.48,64.5,64.28,64.29,93394.0,62.0607,62.0799,61.8682,61.8778,93394.0
2019-12-18 12:00:00,64.29,64.39,64.27,64.31,86269.0,61.8778,61.9741,61.8586,61.8971,86269.0
2019-12-18 12:30:00,64.3,64.32,64.27,64.31,34705.0,61.8875,61.9067,61.8586,61.8971,34705.0
2019-12-18 13:00:00,64.31,64.39,64.3,64.31,45508.0,61.8971,61.9741,61.8875,61.8971,45508.0
2019-12-18 13:30:00,64.31,64.42,64.29,64.41,59212.0,61.8971,62.0029,61.8778,61.9933,59212.0
2019-12-18 14:00:00,64.4,64.42,64.3,64.36,47339.0,61.9837,62.0029,61.8875,61.9452,47339.0
2019-12-18 14:30:00,64.37,64.45,64.36,64.43,45769.0,61.9548,62.0318,61.9452,62.0126,45769.0
2019-12-18 15:00:00,64.43,64.44,64.32,64.36,70534.0,62.0126,62.0222,61.9067,61.9452,70534.0
2019-12-18 15:30:00,64.37,64.42,64.15,64.17,243182.0,61.9548,62.0029,61.7431,61.7623,243182.0
2019-12-19 09:30:00,64.24,64.44,64.22,64.35,218900.0,61.8297,62.0222,61.8105,61.9356,218900.0
2019-12-19 10:00:00,64.34,64.44,64.27,64.44,210062.0,61.926,62.0222,61.8586,62.0222,210062.0
2019-12-19 10:30:00,64.45,64.53,64.37,64.45,188126.0,62.0318,62.1088,61.9548,62.0318,188126.0
2019-12-19 11:00:00,64.48,64.75,64.44,64.7,341582.0,62.0607,62.3206,62.0222,62.2724,341582.0
2019-12-19 11:30:00,64.69,64.8,64.63,64.68,96902.0,62.2628,62.3687,62.2051,62.2532,96902.0
2019-12-19 12:00:00,64.69,64.85,64.67,64.78,93448.0,62.2628,62.4168,62.2436,62.3494,93448.0
2019-12-19 12:30:00,64.77,64.78,64.68,64.68,85636.0,62.3398,62.3494,62.2532,62.2532,85636.0
2019-12-19 13:00:00,64.71,64.8,64.65,64.75,81542.0,62.2821,62.3687,62.2243,62.3206,81542.0
2019-12-19 13:30:00,64.75,64.87,64.72,64.86,84218.0,62.3206,62.4361,62.2917,62.4264,84218.0
2019-12-19 14:00:00,64.86,64.95,64.83,64.93,89116.0,62.4264,62.5131,62.3976,62.4938,89116.0
2019-12-19 14:30:00,64.92,64.96,64.87,64.9,72363.0,62.4842,62.5227,62.4361,62.4649,72363.0
2019-12-19 15:00:00,64.91,64.93,64.74,64.75,103912.0,62.4746,62.4938,62.3109,62.3206,103912.0
2019-12-19 15:30:00,64.76,64.95,64.64,64.92,266571.0,62.3302,62.5131,62.2147,62.4842,266571.0
2019-12-20 09:30:00,65.59,65.85,65.55,65.66,715805.0,63.1291,63.3793,63.0906,63.1964,715805.0
2019-12-20 10:00:00,65.67,65.79,65.62,65.79,196370.0,63.206,63.3215,63.1579,63.3215,196370.0
2019-12-20 10:30:00,65.8,65.88,65.76,65.86,104050.0,63.3312,63.4082,63.2927,63.3889,104050.0
2019-12-20 11:00:00,65.86,66.05,65.85,65.98,163869.0,63.3889,63.5718,63.3793,63.5044,163869.0
2019-12-20 11:30:00,66.01,66.14,65.99,66.01,174524.0,63.5333,63.6584,63.514,63.5333,174524.0
2019-12-20 12:00:00,66.0,66.01,65.92,66.0,210880.0,63.5237,63.5333,63.4467,63.5237,210880.0
2019-12-20 12:30:00,66.01,66.06,65.96,66.0,47435.0,63.5333,63.5814,63.4852,63.5237,47435.0
2019-12-20 13:00:00,66.0,66.07,65.99,66.0,45496.0,63.5237,63.591,63.514,63.5237,45496.0
2019-12-20 13:30:00,66.01,66.02,65.95,65.96,39480.0,63.5333,63.5429,63.4755,63.4852,39480.0
2019-12-20 14:00:00,65.96,65.97,65.89,65.94,80345.0,63.4852,63.4948,63.4178,63.4659,80345.0
2019-12-20 14:30:00,65.94,66.17,65.91,66.12,151426.0,63.4659,63.6873,63.437,63.6392,151426.0
2019-12-20 15:00:00,66.11,66.11,65.98,65.98,122871.0,63.6295,63.6295,63.5044,63.5044,122871.0
2019-12-20 15:30:00,66.0,66.04,65.81,65.87,309914.0,63.5237,63.5622,63.3408,63.3985,309914.0
2019-12-23 09:30:00,65.99,66.03,65.76,65.83,281581.0,63.7671,63.8057,63.5448,63.6125,281581.0
2019-12-23 10:00:00,65.84,65.94,65.8,65.87,172953.0,63.6221,63.7188,63.5835,63.6511,172953.0
2019-12-23 10:30:00,65.86,66.0,65.83,65.99,74346.0,63.6415,63.7768,63.6125,63.7671,74346.0
2019-12-23 11:00:00,65.99,66.02,65.9,65.98,105432.0,63.7671,63.7961,63.6801,63.7574,105432.0
2019-12-23 11:30:00,66.0,66.03,65.91,65.94,78757.0,63.7768,63.8057,63.6898,63.7188,78757.0
2019-12-23 12:00:00,65.95,65.95,65.81,65.84,119227.0,63.7284,63.7284,63.5932,63.6221,119227.0
2019-12-23 12:30:00,65.83,65.92,65.83,65.87,88790.0,63.6125,63.6995,63.6125,63.6511,88790.0
2019-12-23 13:00:00,65.87,65.96,65.86,65.95,43991.0,63.6511,63.7381,63.6415,63.7284,43991.0
2019-12-23 13:30:00,65.95,65.96,65.84,65.88,49397.0,63.7284,63.7381,63.6221,63.6608,49397.0
2019-12-23 14:00:00,65.89,65.95,65.88,65.91,81548.0,63.6705,63.7284,63.6608,63.6898,81548.0
2019-12-23 14:30:00,65.92,65.94,65.85,65.9,64257.0,63.6995,63.7188,63.6318,63.6801,64257.0
2019-12-23 15:00:00,65.91,65.92,65.8,65.87,102187.0,63.6898,63.6995,63.5835,63.6511,102187.0
2019-12-23 15:30:00,65.88,65.9,65.68,65.79,207278.0,63.6608,63.6801,63.4675,63.5738,207278.0
2019-12-24 09:30:00,65.91,65.93,65.55,65.63,284664.0,63.6898,63.7091,63.3419,63.4192,284664.0
2019-12-24 10:00:00,65.63,65.75,65.63,65.75,136652.0,63.4192,63.5352,63.4192,63.5352,136652.0
2019-12-24 10:30:00,65.75,65.79,65.67,65.71,110019.0,63.5352,63.5738,63.4579,63.4965,110019.0
2019-12-24 11:00:00,65.7,65.78,65.7,65.72,48008.0,63.4869,63.5642,63.4869,63.5062,48008.0
2019-12-24 11:30:00,65.74,65.78,65.7,65.71,49099.0,63.5255,63.5642,63.4869,63.4965,49099.0
2019-12-24 12:00:00,65.71,65.74,65.67,65.71,65538.0,63.4965,63.5255,63.4579,63.4965,65538.0
2019-12-24 12:30:00,65.72,65.79,65.65,65.76,146436.0,63.5062,63.5738,63.4385,63.5448,146436.0
2019-12-26 09:30:00,66.02,66.3,66.0,66.21,350238.0,63.7961,64.0667,63.7768,63.9797,350238.0
2019-12-26 10:00:00,66.23,66.34,66.22,66.32,163134.0,63.999,64.1053,63.9893,64.086,163134.0
2019-12-26 10:30:00,66.33,66.43,66.31,66.39,96053.0,64.0956,64.1923,64.0763,64.1536,96053.0
2019-12-26 11:00:00,66.4,66.51,66.4,66.41,105073.0,64.1633,64.2696,64.1633,64.1729,105073.0
2019-12-26 11:30:00,66.41,66.42,66.34,66.39,75123.0,64.1729,64.1826,64.1053,64.1536,75123.0
2019-12-26 12:00:00,66.4,66.4,66.21,66.26,89746.0,64.1633,64.1633,63.9797,64.028,89746.0
2019-12-26 12:30:00,66.25,66.37,66.25,66.36,86985.0,64.0183,64.1343,64.0183,64.1246,86985.0
2019-12-26 13:00:00,66.35,66.44,66.33,66.42,114324.0,64.115,64.2019,64.0956,64.1826,114324.0
2019-12-26 13:30:00,66.42,66.46,66.41,66.44,60774.0,64.1826,64.2213,64.1729,64.2019,60774.0
2019-12-26 14:00:00,66.44,66.49,66.4,66.41,39042.0,64.2019,64.2503,64.1633,64.1729,39042.0
2019-12-26 14:30:00,66.41,66.41,66.34,66.34,58058.0,64.1729,64.1729,64.1053,64.1053,58058.0
2019-12-26 15:00:00,66.35,66.4,66.31,66.35,172024.0,64.115,64.1633,64.0763,64.115,172024.0
2019-12-26 15:30:00,66.34,66.8,66.24,66.8,533771.0,64.1053,64.5498,64.0087,64.5498,533771.0
2019-12-27 09:30:00,67.3,67.31,66.52,66.55,406709.0,65.033,65.0426,64.2792,64.3082,406709.0
2019-12-27 10:00:00,66.52,66.86,66.5,66.81,235807.0,64.2792,64.6078,64.2599,64.5595,235807.0
2019-12-27 10:30:00,66.83,66.97,66.73,66.94,102548.0,64.5788,64.7141,64.4822,64.6851,102548.0
2019-12-27 11:00:00,66.95,67.07,66.94,67.02,55974.0,64.6948,64.8107,64.6851,64.7624,55974.0
2019-12-27 11:30:00,67.03,67.11,66.99,67.0,106895.0,64.7721,64.8494,64.7334,64.7431,106895.0
2019-12-27 12:00:00,66.98,67.04,66.85,66.86,75856.0,64.7237,64.7817,64.5981,64.6078,75856.0
2019-12-27 12:30:00,66.87,66.99,66.84,66.97,64051.0,64.6175,64.7334,64.5885,64.7141,64051.0
2019-12-27 13:00:00,66.98,67.0,66.77,66.78,125304.0,64.7237,64.7431,64.5208,64.5305,125304.0
2019-12-27 13:30:00,66.78,66.84,66.73,66.77,66122.0,64.5305,64.5885,64.4822,64.5208,66122.0
2019-12-27 14:00:00,66.77,66.89,66.77,66.87,60629.0,64.5208,64.6368,64.5208,64.6175,60629.0
2019-12-27 14:30:00,66.88,66.99,66.87,66.95,91122.0,64.6271,64.7334,64.6175,64.6948,91122.0
2019-12-27 15:00:00,66.95,66.96,66.81,66.82,68041.0,64.6948,64.7044,64.5595,64.5691,68041.0
2019-12-27 15:30:00,66.82,66.86,66.37,66.68,475190.0,64.5691,64.6078,64.1343,64.4339,475190.0
2019-12-30 09:30:00,66.76,66.84,65.73,65.84,613365.0,64.5112,64.5885,63.5159,63.6221,613365.0
2019-12-30 10:00:00,65.84,65.93,65.26,65.44,672444.0,63.6221,63.7091,63.0617,63.2356,672444.0
2019-12-30 10:30:00,65.48,65.7,65.35,65.67,234666.0,63.2743,63.4869,63.1487,63.4579,234666.0
2019-12-30 11:00:00,65.68,65.83,65.46,65.8,184106.0,63.4675,63.6125,63.2549,63.5835,184106.0
2019-12-30 11:30:00,65.76,65.9,65.67,65.84,131812.0,63.5448,63.6801,63.4579,63.6221,131812.0
2019-12-30 12:00:00,65.84,66.1,65.84,66.09,178381.0,63.6221,63.8734,63.6221,63.8637,178381.0
2019-12-30 12:30:00,66.09,66.19,66.07,66.08,88777.0,63.8637,63.9604,63.8444,63.8541,88777.0
2019-12-30 13:00:00,66.06,66.1,65.9,65.91,116624.0,63.8347,63.8734,63.6801,63.6898,116624.0
2019-12-30 13:30:00,65.91,66.03,65.86,65.99,84653.0,63.6898,63.8057,63.6415,63.7671,84653.0
2019-12-30 14:00:00,65.99,65.99,65.62,65.71,115069.0,63.7671,63.7671,63.4096,63.4965,115069.0
2019-12-30 14:30:00,65.7,65.71,65.61,65.63,111341.0,63.4869,63.4965,63.3999,63.4192,111341.0
2019-12-30 15:00:00,65.63,65.81,65.59,65.75,136207.0,63.4192,63.5932,63.3806,63.5352,136207.0
2019-12-30 15:30:00,65.77,65.79,65.34,65.6,577146.0,63.5545,63.5738,63.139,63.3902,577146.0
2019-12-31 09:30:00,65.22,65.84,64.99,65.68,609941.0,63.023,63.6221,62.8008,63.4675,609941.0
2019-12-31 10:00:00,65.7,65.75,65.39,65.39,234711.0,63.4869,63.5352,63.1873,63.1873,234711.0
2019-12-31 10:30:00,65.41,65.45,65.17,65.2,198503.0,63.2066,63.2453,62.9747,63.0037,198503.0
2019-12-31 11:00:00,65.16,65.36,65.15,65.24,113175.0,62.9651,63.1583,62.9554,63.0424,113175.0
2019-12-31 11:30:00,65.21,65.45,65.1,65.3,105625.0,63.0134,63.2453,62.9071,63.1003,105625.0
2019-12-31 12:00:00,65.29,65.36,65.17,65.31,97863.0,63.0907,63.1583,62.9747,63.11,97863.0
2019-12-31 12:30:00,65.3,65.39,65.28,65.34,31683.0,63.1003,63.1873,63.081,63.139,31683.0
2019-12-31 13:00:00,65.33,65.42,65.33,65.36,69597.0,63.1293,63.2163,63.1293,63.1583,69597.0
2019-12-31 13:30:00,65.36,65.49,65.36,65.48,62640.0,63.1583,63.2839,63.1583,63.2743,62640.0
2019-12-31 14:00:00,65.47,65.55,65.37,65.54,105471.0,63.2646,63.3419,63.168,63.3323,105471.0
2019-12-31 14:30:00,65.54,65.59,65.47,65.49,98107.0,63.3323,63.3806,63.2646,63.2839,98107.0
2019-12-31 15:00:00,65.5,65.77,65.47,65.77,171204.0,63.2936,63.5545,63.2646,63.5545,171204.0
2019-12-31 15:30:00,65.78,66.22,65.76,66.08,510286.0,63.5642,63.9893,63.5448,63.8541,510286.0
2020-01-02 09:30:00,67.08,67.37,67.0,67.28,725174.0,64.8204,65.1006,64.7431,65.0136,725174.0
2020-01-02 10:00:00,67.28,67.29,66.51,66.73,395551.0,65.0136,65.0233,64.2696,64.4822,395551.0
2020-01-02 10:30:00,66.76,66.95,66.53,66.9,235028.0,64.5112,64.6948,64.2889,64.6464,235028.0
2020-01-02 11:00:00,66.91,66.96,66.83,66.87,120527.0,64.6561,64.7044,64.5788,64.6175,120527.0
2020-01-02 11:30:00,66.84,66.85,66.46,66.78,201181.0,64.5885,64.5981,64.2213,64.5305,201181.0
2020-01-02 12:00:00,66.79,66.92,66.7,66.84,94655.0,64.5401,64.6658,64.4532,64.5885,94655.0
2020-01-02 12:30:00,66.84,67.01,66.82,66.95,107716.0,64.5885,64.7527,64.5691,64.6948,107716.0
2020-01-02 13:00:00,66.97,66.97,66.75,66.81,110143.0,64.7141,64.7141,64.5015,64.5595,110143.0
2020-01-02 13:30:00,66.8,66.86,66.72,66.85,83168.0,64.5498,64.6078,64.4725,64.5981,83168.0
2020-01-02 14:00:00,66.85,67.12,66.84,67.12,91814.0,64.5981,64.859,64.5885,64.859,91814.0
2020-01-02 14:30:00,67.07,67.28,67.06,67.23,140566.0,64.8107,65.0136,64.8011,64.9653,140566.0
2020-01-02 15:00:00,67.22,67.31,67.19,67.28,92321.0,64.9557,65.0426,64.9267,65.0136,92321.0
2020-01-02 15:30:00,67.3,67.89,67.26,67.89,777895.0,65.033,65.6031,64.9943,65.6031,777895.0
2020-01-03 09:30:00,65.55,66.68,65.51,66.55,1058014.0,63.3419,64.4339,63.3033,64.3082,1058014.0
2020-01-03 10:00:00,66.55,66.62,66.12,66.55,508395.0,64.3082,64.3759,63.8927,64.3082,508395.0
2020-01-03 10:30:00,66.55,66.77,66.35,66.4,258873.0,64.3082,64.5208,64.115,64.1633,258873.0
2020-01-03 11:00:00,66.41,66.54,66.17,66.44,244556.0,64.1729,64.2986,63.941,64.2019,244556.0
2020-01-03 11:30:00,66.46,66.85,66.44,66.78,133966.0,64.2213,64.5981,64.2019,64.5305,133966.0
2020-01-03 12:00:00,66.79,67.07,66.79,66.9,164950.0,64.5401,64.8107,64.5401,64.6464,164950.0
2020-01-03 12:30:00,66.91,67.12,66.88,66.98,117782.0,64.6561,64.859,64.6271,64.7237,117782.0
2020-01-03 13:00:00,66.98,67.06,66.85,66.96,87678.0,64.7237,64.8011,64.5981,64.7044,87678.0
2020-01-03 13:30:00,66.96,66.99,66.3,66.68,302031.0,64.7044,64.7334,64.0667,64.4339,302031.0
2020-01-03 14:00:00,66.7,66.77,66.45,66.6,156246.0,64.4532,64.5208,64.2116,64.3565,156246.0
2020-01-03 14:30:00,66.6,66.89,66.56,66.85,118036.0,64.3565,64.6368,64.3179,64.5981,118036.0
2020-01-03 15:00:00,66.85,67.04,66.59,66.61,254172.0,64.5981,64.7817,64.3469,64.3662,254172.0
2020-01-03 15:30:00,66.6,66.74,66.34,66.34,503940.0,64.3565,64.4918,64.1053,64.1053,503940.0
2020-01-06 09:30:00,65.11,65.92,65.06,65.82,537757.0,62.9167,63.6995,62.8684,63.6028,537757.0
2020-01-06 10:00:00,65.83,66.14,65.77,66.1,161208.0,63.6125,63.912,63.5545,63.8734,161208.0
2020-01-06 10:30:00,66.13,66.37,66.0,66.2,250317.0,63.9024,64.1343,63.7768,63.97,250317.0
2020-01-06 11:00:00,66.22,66.38,66.13,66.24,112135.0,63.9893,64.144,63.9024,64.0087,112135.0
2020-01-06 11:30:00,66.24,66.41,66.19,66.25,61265.0,64.0087,64.1729,63.9604,64.0183,61265.0
2020-01-06 12:00:00,66.2,66.34,66.16,66.25,67534.0,63.97,64.1053,63.9314,64.0183,67534.0
2020-01-06 12:30:00,66.27,66.38,66.24,66.31,57571.0,64.0377,64.144,64.0087,64.0763,57571.0
2020-01-06 13:00:00,66.32,66.57,66.29,66.57,110862.0,64.086,64.3276,64.057,64.3276,110862.0
2020-01-06 13:30:00,66.56,66.61,66.5,66.53,56732.0,64.3179,64.3662,64.2599,64.2889,56732.0
2020-01-06 14:00:00,66.54,66.81,66.44,66.72,127214.0,64.2986,64.5595,64.2019,64.4725,127214.0
2020-01-06 14:30:00,66.71,66.73,66.64,66.69,60471.0,64.4628,64.4822,64.3952,64.4435,60471.0
2020-01-06 15:00:00,66.69,66.83,66.63,66.73,89730.0,64.4435,64.5788,64.3855,64.4822,89730.0
2020-01-06 15:30:00,66.72,67.11,66.63,67.06,505690.0,64.4725,64.8494,64.3855,64.8011,505690.0
2020-01-07 09:30:00,66.75,66.86,66.21,66.41,584174.0,64.5015,64.6078,63.9797,64.1729,584174.0
2020-01-07 10:00:00,66.43,66.68,66.4,66.65,279717.0,64.1923,64.4339,64.1633,64.4049,279717.0
2020-01-07 10:30:00,66.66,66.9,66.35,66.84,209212.0,64.4145,64.6464,64.115,64.5885,209212.0
2020-01-07 11:00:00,66.84,67.02,66.83,66.96,143096.0,64.5885,64.7624,64.5788,64.7044,143096.0
2020-01-07 11:30:00,66.96,66.96,66.53,66.58,150671.0,64.7044,64.7044,64.2889,64.3372,150671.0
2020-01-07 12:00:00,66.58,66.71,66.51,66.68,93342.0,64.3372,64.4628,64.2696,64.4339,93342.0
2020-01-07 12:30:00,66.66,66.66,66.52,66.64,87823.0,64.4145,64.4145,64.2792,64.3952,87823.0
2020-01-07 13:00:00,66.64,66.77,66.63,66.71,150631.0,64.3952,64.5208,64.3855,64.4628,150631.0
2020-01-07 13:30:00,66.7,66.75,66.61,66.75,50012.0,64.4532,64.5015,64.3662,64.5015,50012.0
2020-01-07 14:00:00,66.77,66.77,66.46,66.59,89317.0,64.5208,64.5208,64.2213,64.3469,89317.0
2020-01-07 14:30:00,66.57,66.68,66.5,66.66,119514.0,64.3276,64.4339,64.2599,64.4145,119514.0
2020-01-07 15:00:00,66.67,66.89,66.66,66.85,150430.0,64.4242,64.6368,64.4145,64.5981,150430.0
2020-01-07 15:30:00,66.85,66.85,66.47,66.53,298907.0,64.5981,64.5981,64.2309,64.2889,298907.0
2020-01-08 09:30:00,66.67,67.2,66.49,67.11,460658.0,64.4242,64.9363,64.2503,64.8494,460658.0
2020-01-08 10:00:00,67.12,67.28,66.91,66.92,230636.0,64.859,65.0136,64.6561,64.6658,230636.0
2020-01-08 10:30:00,66.93,66.98,66.61,66.87,262580.0,64.6754,64.7237,64.3662,64.6175,262580.0
2020-01-08 11:00:00,66.86,67.44,66.74,67.32,339287.0,64.6078,65.1682,64.4918,65.0523,339287.0
2020-01-08 11:30:00,67.32,68.04,66.97,67.8,605141.0,65.0523,65.748,64.7141,65.5161,605141.0
2020-01-08 12:00:00,67.81,67.94,67.73,67.9,110689.0,65.5258,65.6514,65.4485,65.6128,110689.0
2020-01-08 12:30:00,67.91,67.93,67.75,67.85,114676.0,65.6224,65.6417,65.4678,65.5644,114676.0
2020-01-08 13:00:00,67.84,67.87,67.68,67.79,101121.0,65.5548,65.5838,65.4002,65.5065,101121.0
2020-01-08 13:30:00,67.8,67.89,67.64,67.67,91887.0,65.5161,65.6031,65.3615,65.3905,91887.0
2020-01-08 14:00:00,67.68,67.91,67.68,67.82,111018.0,65.4002,65.6224,65.4002,65.5354,111018.0
2020-01-08 14:30:00,67.84,68.07,67.76,68.07,101423.0,65.5548,65.777,65.4775,65.777,101423.0
2020-01-08 15:00:00,68.07,68.38,68.05,68.34,263943.0,65.777,66.0766,65.7577,66.0379,263943.0
2020-01-08 15:30:00,68.34,68.37,67.44,67.54,537843.0,66.0379,66.0669,65.1682,65.2649,537843.0
2020-01-09 09:30:00,68.65,68.81,68.31,68.51,692742.0,66.3375,66.4921,66.0089,66.2022,692742.0
2020-01-09 10:00:00,68.53,68.66,68.35,68.63,183525.0,66.2215,66.3472,66.0476,66.3182,183525.0
2020-01-09 10:30:00,68.63,68.86,68.6,68.81,203401.0,66.3182,66.5404,66.2892,66.4921,203401.0
2020-01-09 11:00:00,68.82,68.85,68.59,68.66,153519.0,66.5018,66.5308,66.2795,66.3472,153519.0
2020-01-09 11:30:00,68.66,68.9,68.65,68.86,134822.0,66.3472,66.5791,66.3375,66.5404,134822.0
2020-01-09 12:00:00,68.87,68.9,68.52,68.57,127066.0,66.5501,66.5791,66.2119,66.2602,127066.0
2020-01-09 12:30:00,68.56,68.57,68.23,68.56,228157.0,66.2505,66.2602,65.9316,66.2505,228157.0
2020-01-09 13:00:00,68.57,68.62,68.38,68.59,163212.0,66.2602,66.3085,66.0766,66.2795,163212.0
2020-01-09 13:30:00,68.57,68.79,68.52,68.66,94244.0,66.2602,66.4728,66.2119,66.3472,94244.0
2020-01-09 14:00:00,68.64,68.78,68.64,68.76,100523.0,66.3278,66.4631,66.3278,66.4438,100523.0
2020-01-09 14:30:00,68.77,68.98,68.76,68.84,153277.0,66.4534,66.6564,66.4438,66.5211,153277.0
2020-01-09 15:00:00,68.83,68.83,68.6,68.72,97926.0,66.5114,66.5114,66.2892,66.4051,97926.0
2020-01-09 15:30:00,68.72,68.94,68.63,68.93,264539.0,66.4051,66.6177,66.3182,66.6081,264539.0
2020-01-10 09:30:00,69.37,69.39,68.87,69.23,617573.0,67.0332,67.0526,66.5501,66.898,617573.0
2020-01-10 10:00:00,69.24,69.41,69.16,69.22,416153.0,66.9076,67.0719,66.8303,66.8883,416153.0
2020-01-10 10:30:00,69.22,69.33,69.08,69.27,262737.0,66.8883,66.9946,66.753,66.9366,262737.0
2020-01-10 11:00:00,69.27,69.32,69.0,69.02,209113.0,66.9366,66.9849,66.6757,66.695,209113.0
2020-01-10 11:30:00,69.0,69.05,68.77,68.86,237263.0,66.6757,66.724,66.4534,66.5404,237263.0
2020-01-10 12:00:00,68.85,68.86,68.47,68.76,286965.0,66.5308,66.5404,66.1636,66.4438,286965.0
2020-01-10 12:30:00,68.77,68.89,68.73,68.81,100616.0,66.4534,66.5694,66.4148,66.4921,100616.0
2020-01-10 13:00:00,68.82,69.06,68.78,68.95,87402.0,66.5018,66.7337,66.4631,66.6274,87402.0
2020-01-10 13:30:00,68.98,69.06,68.9,68.99,67032.0,66.6564,66.7337,66.5791,66.666,67032.0
2020-01-10 14:00:00,68.99,69.0,68.7,68.74,139800.0,66.666,66.6757,66.3858,66.4245,139800.0
2020-01-10 14:30:00,68.75,68.75,68.54,68.69,114519.0,66.4341,66.4341,66.2312,66.3761,114519.0
2020-01-10 15:00:00,68.69,68.7,68.34,68.46,245059.0,66.3761,66.3858,66.0379,66.1539,245059.0
2020-01-10 15:30:00,68.42,68.43,68.0,68.28,581224.0,66.1152,66.1249,65.7094,65.98,581224.0
2020-01-13 09:30:00,68.74,68.95,68.45,68.91,583081.0,66.4245,66.6274,66.1442,66.5887,583081.0
2020-01-13 10:00:00,68.91,68.93,68.69,68.86,210067.0,66.5887,66.6081,66.3761,66.5404,210067.0
2020-01-13 10:30:00,68.88,69.07,68.74,69.04,199807.0,66.5597,66.7433,66.4245,66.7144,199807.0
2020-01-13 11:00:00,69.04,69.25,68.96,69.08,255781.0,66.7144,66.9173,66.637,66.753,255781.0
2020-01-13 11:30:00,69.09,69.3,69.0,69.29,179999.0,66.7627,66.9656,66.6757,66.9559,179999.0
2020-01-13 12:00:00,69.29,69.46,69.29,69.39,143207.0,66.9559,67.1202,66.9559,67.0526,143207.0
2020-01-13 12:30:00,69.38,69.45,69.28,69.34,75837.0,67.0429,67.1105,66.9463,67.0042,75837.0
2020-01-13 13:00:00,69.33,69.41,69.28,69.32,55364.0,66.9946,67.0719,66.9463,66.9849,55364.0
2020-01-13 13:30:00,69.31,69.34,69.24,69.27,53748.0,66.9753,67.0042,66.9076,66.9366,53748.0
2020-01-13 14:00:00,69.28,69.44,69.19,69.44,88877.0,66.9463,67.1009,66.8593,67.1009,88877.0
2020-01-13 14:30:00,69.44,69.49,69.4,69.48,64429.0,67.1009,67.1492,67.0622,67.1395,64429.0
2020-01-13 15:00:00,69.47,69.5,69.36,69.37,60905.0,67.1299,67.1589,67.0236,67.0332,60905.0
2020-01-13 15:30:00,69.38,69.74,69.35,69.72,408886.0,67.0429,67.3908,67.0139,67.3714,408886.0
2020-01-14 09:30:00,69.42,69.59,69.16,69.19,346578.0,67.0816,67.2458,66.8303,66.8593,346578.0
2020-01-14 10:00:00,69.2,69.51,69.14,69.42,255495.0,66.869,67.1685,66.811,67.0816,255495.0
2020-01-14 10:30:00,69.42,69.63,69.27,69.47,183800.0,67.0816,67.2845,66.9366,67.1299,183800.0
2020-01-14 11:00:00,69.48,69.63,69.44,69.6,111373.0,67.1395,67.2845,67.1009,67.2555,111373.0
2020-01-14 11:30:00,69.58,69.74,69.55,69.74,83079.0,67.2362,67.3908,67.2072,67.3908,83079.0
2020-01-14 12:00:00,69.72,69.83,69.69,69.8,83721.0,67.3714,67.4777,67.3425,67.4488,83721.0
2020-01-14 12:30:00,69.8,70.0,69.79,69.93,140803.0,67.4488,67.642,67.4391,67.5744,140803.0
2020-01-14 13:00:00,69.93,70.09,69.93,70.05,126000.0,67.5744,67.729,67.5744,67.6903,126000.0
2020-01-14 13:30:00,70.06,70.14,69.36,69.49,708813.0,67.7,67.7773,67.0236,67.1492,708813.0
2020-01-14 14:00:00,69.52,69.56,69.01,69.54,435263.0,67.1782,67.2168,66.6854,67.1975,435263.0
2020-01-14 14:30:00,69.53,69.78,69.45,69.5,223231.0,67.1878,67.4294,67.1105,67.1589,223231.0
2020-01-14 15:00:00,69.49,69.56,69.17,69.21,199357.0,67.1492,67.2168,66.84,66.8786,199357.0
2020-01-14 15:30:00,69.17,69.51,69.11,69.4,446907.0,66.84,67.1685,66.782,67.0622,446907.0
2020-01-15 09:30:00,69.33,70.16,69.29,70.12,519984.0,66.9946,67.7966,66.9559,67.758,519984.0
2020-01-15 10:00:00,70.13,70.25,69.93,70.02,199065.0,67.7676,67.8836,67.5744,67.6613,199065.0
2020-01-15 10:30:00,70.05,70.32,69.97,70.31,162648.0,67.6903,67.9512,67.613,67.9416,162648.0
2020-01-15 11:00:00,70.31,70.35,69.96,70.15,176001.0,67.9416,67.9802,67.6034,67.787,176001.0
2020-01-15 11:30:00,70.13,70.39,70.05,70.14,160524.0,67.7676,68.0189,67.6903,67.7773,160524.0
2020-01-15 12:00:00,70.15,70.28,70.08,70.14,85640.0,67.787,67.9126,67.7193,67.7773,85640.0
2020-01-15 12:30:00,70.16,70.24,69.8,69.84,154436.0,67.7966,67.8739,67.4488,67.4874,154436.0
2020-01-15 13:00:00,69.82,69.92,69.71,69.81,181414.0,67.4681,67.5647,67.3618,67.4584,181414.0
2020-01-15 13:30:00,69.82,69.9,69.57,69.68,203844.0,67.4681,67.5454,67.2265,67.3328,203844.0
2020-01-15 14:00:00,69.67,70.15,69.67,70.13,211776.0,67.3231,67.787,67.3231,67.7676,211776.0
2020-01-15 14:30:00,70.13,70.15,69.89,69.89,141692.0,67.7676,67.787,67.5357,67.5357,141692.0
2020-01-15 15:00:00,69.9,69.91,69.35,69.5,264272.0,67.5454,67.555,67.0139,67.1589,264272.0
2020-01-15 15:30:00,69.51,69.84,69.26,69.83,461588.0,67.1685,67.4874,66.9269,67.4777,461588.0
2020-01-16 09:30:00,70.8,70.98,70.65,70.78,479147.0,68.4151,68.589,68.2701,68.3957,479147.0
2020-01-16 10:00:00,70.78,70.95,70.69,70.88,210335.0,68.3957,68.56,68.3088,68.4924,210335.0
2020-01-16 10:30:00,70.89,71.0,70.74,70.79,192472.0,68.502,68.6083,68.3571,68.4054,192472.0
2020-01-16 11:00:00,70.79,70.92,70.64,70.79,181184.0,68.4054,68.531,68.2605,68.4054,181184.0
2020-01-16 11:30:00,70.78,70.93,70.72,70.89,84250.0,68.3957,68.5407,68.3378,68.502,84250.0
2020-01-16 12:00:00,70.89,70.96,70.83,70.84,65735.0,68.502,68.5697,68.4441,68.4537,65735.0
2020-01-16 12:30:00,70.84,70.99,70.84,70.93,67494.0,68.4537,68.5987,68.4537,68.5407,67494.0
2020-01-16 13:00:00,70.92,70.96,70.87,70.92,52405.0,68.531,68.5697,68.4827,68.531,52405.0
2020-01-16 13:30:00,70.91,71.07,70.87,71.04,120406.0,68.5214,68.676,68.4827,68.647,120406.0
2020-01-16 14:00:00,71.04,71.06,70.98,71.03,75789.0,68.647,68.6663,68.589,68.6373,75789.0
2020-01-16 14:30:00,71.04,71.04,70.92,70.98,80443.0,68.647,68.647,68.531,68.589,80443.0
2020-01-16 15:00:00,70.98,71.13,70.95,71.1,97153.0,68.589,68.734,68.56,68.705,97153.0
2020-01-16 15:30:00,71.1,71.54,71.09,71.53,576102.0,68.705,69.1301,68.6953,69.1205,576102.0
2020-01-17 09:30:00,72.03,72.08,71.72,72.0,452005.0,69.6036,69.6519,69.3041,69.5746,452005.0
2020-01-17 10:00:00,71.99,72.1,71.79,72.1,265401.0,69.565,69.6713,69.3717,69.6713,265401.0
2020-01-17 10:30:00,72.1,72.1,71.8,71.88,229540.0,69.6713,69.6713,69.3814,69.4587,229540.0
2020-01-17 11:00:00,71.88,71.98,71.61,71.76,324939.0,69.4587,69.5553,69.1978,69.3427,324939.0
2020-01-17 11:30:00,71.76,71.95,71.76,71.92,223935.0,69.3427,69.5263,69.3427,69.4973,223935.0
2020-01-17 12:00:00,71.93,72.09,71.87,72.06,260294.0,69.507,69.6616,69.449,69.6326,260294.0
2020-01-17 12:30:00,72.07,72.07,71.9,71.92,133766.0,69.6423,69.6423,69.478,69.4973,133766.0
2020-01-17 13:00:00,71.92,72.07,71.9,71.96,110887.0,69.4973,69.6423,69.478,69.536,110887.0
2020-01-17 13:30:00,71.97,72.02,71.92,71.99,72014.0,69.5457,69.594,69.4973,69.565,72014.0
2020-01-17 14:00:00,72.0,72.07,71.96,71.96,69788.0,69.5746,69.6423,69.536,69.536,69788.0
2020-01-17 14:30:00,71.97,72.05,71.9,72.04,110417.0,69.5457,69.623,69.478,69.6133,110417.0
2020-01-17 15:00:00,72.05,72.07,71.78,71.98,173248.0,69.623,69.6423,69.3621,69.5553,173248.0
2020-01-17 15:30:00,71.98,72.34,71.94,72.24,534710.0,69.5553,69.9032,69.5167,69.8066,534710.0
2020-01-21 09:30:00,71.49,71.91,71.47,71.75,433878.0,69.0818,69.4877,69.0625,69.3331,433878.0
2020-01-21 10:00:00,71.72,71.91,71.53,71.76,223354.0,69.3041,69.4877,69.1205,69.3427,223354.0
2020-01-21 10:30:00,71.79,71.88,71.66,71.66,185469.0,69.3717,69.4587,69.2461,69.2461,185469.0
2020-01-21 11:00:00,71.66,72.07,71.65,72.04,224360.0,69.2461,69.6423,69.2364,69.6133,224360.0
2020-01-21 11:30:00,72.04,72.26,72.04,72.22,146432.0,69.6133,69.8259,69.6133,69.7872,146432.0
2020-01-21 12:00:00,72.21,72.25,72.15,72.21,65503.0,69.7776,69.8162,69.7196,69.7776,65503.0
2020-01-21 12:30:00,72.2,72.31,72.18,72.22,120554.0,69.7679,69.8742,69.7486,69.7872,120554.0
2020-01-21 13:00:00,72.22,72.27,71.83,71.91,178067.0,69.7872,69.8355,69.4104,69.4877,178067.0
2020-01-21 13:30:00,71.9,71.93,71.53,71.56,229737.0,69.478,69.507,69.1205,69.1495,229737.0
2020-01-21 14:00:00,71.54,71.87,71.45,71.69,328750.0,69.1301,69.449,69.0432,69.2751,328750.0
2020-01-21 14:30:00,71.7,71.82,71.54,71.82,159321.0,69.2847,69.4007,69.1301,69.4007,159321.0
2020-01-21 15:00:00,71.83,72.05,71.81,71.92,279040.0,69.4104,69.623,69.391,69.4973,279040.0
2020-01-21 15:30:00,71.93,72.03,71.55,71.75,691002.0,69.507,69.6036,69.1398,69.3331,691002.0
2020-01-22 09:30:00,72.38,72.7,72.21,72.63,402687.0,69.9418,70.2511,69.7776,70.1834,402687.0
2020-01-22 10:00:00,72.67,72.72,72.39,72.65,227955.0,70.2221,70.2704,69.9515,70.2027,227955.0
2020-01-22 10:30:00,72.67,72.82,72.44,72.44,116696.0,70.2221,70.367,69.9998,69.9998,116696.0
2020-01-22 11:00:00,72.43,72.45,72.11,72.21,228752.0,69.9902,70.0095,69.6809,69.7776,228752.0
2020-01-22 11:30:00,72.2,72.37,72.16,72.22,111910.0,69.7679,69.9322,69.7293,69.7872,111910.0
2020-01-22 12:00:00,72.24,72.28,71.98,72.04,170741.0,69.8066,69.8452,69.5553,69.6133,170741.0
2020-01-22 12:30:00,72.06,72.32,72.04,72.31,109636.0,69.6326,69.8839,69.6133,69.8742,109636.0
2020-01-22 13:00:00,72.31,72.43,72.27,72.4,58709.0,69.8742,69.9902,69.8355,69.9612,58709.0
2020-01-22 13:30:00,72.4,72.46,72.24,72.25,71261.0,69.9612,70.0191,69.8066,69.8162,71261.0
2020-01-22 14:00:00,72.24,72.39,72.22,72.26,43656.0,69.8066,69.9515,69.7872,69.8259,43656.0
2020-01-22 14:30:00,72.25,72.28,72.16,72.23,44953.0,69.8162,69.8452,69.7293,69.7969,44953.0
2020-01-22 15:00:00,72.21,72.23,71.69,71.8,210489.0,69.7776,69.7969,69.2751,69.3814,210489.0
2020-01-22 15:30:00,71.79,72.06,71.77,71.82,277771.0,69.3717,69.6326,69.3524,69.4007,277771.0
2020-01-23 09:30:00,71.3,71.41,70.5,71.07,844578.0,68.8982,69.0045,68.1252,68.676,844578.0
2020-01-23 10:00:00,71.09,71.28,70.94,71.22,289524.0,68.6953,68.8789,68.5504,68.8209,289524.0
2020-01-23 10:30:00,71.24,71.43,71.0,71.08,138086.0,68.8402,69.0238,68.6083,68.6856,138086.0
2020-01-23 11:00:00,71.08,71.16,70.64,70.69,194039.0,68.6856,68.7629,68.2605,68.3088,194039.0
2020-01-23 11:30:00,70.7,71.04,70.69,71.0,272271.0,68.3184,68.647,68.3088,68.6083,272271.0
2020-01-23 12:00:00,70.98,71.29,70.91,71.28,193877.0,68.589,68.8886,68.5214,68.8789,193877.0
2020-01-23 12:30:00,71.28,71.32,71.08,71.09,92425.0,68.8789,68.9176,68.6856,68.6953,92425.0
2020-01-23 13:00:00,71.12,71.52,71.04,71.29,232816.0,68.7243,69.1108,68.647,68.8886,232816.0
2020-01-23 13:30:00,71.29,71.67,71.28,71.67,131891.0,68.8886,69.2558,68.8789,69.2558,131891.0
2020-01-23 14:00:00,71.66,71.94,71.64,71.83,202919.0,69.2461,69.5167,69.2268,69.4104,202919.0
2020-01-23 14:30:00,71.87,71.99,71.78,71.99,89385.0,69.449,69.565,69.3621,69.565,89385.0
2020-01-23 15:00:00,71.99,72.05,71.82,72.0,97451.0,69.565,69.623,69.4007,69.5746,97451.0
2020-01-23 15:30:00,71.97,72.12,71.86,72.0,326603.0,69.5457,69.6906,69.4394,69.5746,326603.0
2020-01-24 09:30:00,72.45,72.5,72.02,72.33,396524.0,70.0095,70.0578,69.594,69.8935,396524.0
2020-01-24 10:00:00,72.31,72.31,71.52,71.53,436908.0,69.8742,69.8742,69.1108,69.1205,436908.0
2020-01-24 10:30:00,71.51,71.73,71.41,71.63,308995.0,69.1011,69.3137,69.0045,69.2171,308995.0
2020-01-24 11:00:00,71.62,71.87,71.12,71.34,389663.0,69.2074,69.449,68.7243,68.9369,389663.0
2020-01-24 11:30:00,71.31,71.39,70.84,70.9,294937.0,68.9079,68.9852,68.4537,68.5117,294937.0
2020-01-24 12:00:00,70.84,70.87,70.03,70.33,592619.0,68.4537,68.4827,67.671,67.9609,592619.0
2020-01-24 12:30:00,70.35,70.8,70.28,70.75,351264.0,67.9802,68.4151,67.9126,68.3668,351264.0
2020-01-24 13:00:00,70.75,70.75,70.15,70.16,195212.0,68.3668,68.3668,67.787,67.7966,195212.0
2020-01-24 13:30:00,70.15,70.17,69.6,69.87,348678.0,67.787,67.8063,67.2555,67.5164,348678.0
2020-01-24 14:00:00,69.88,69.9,69.16,69.28,465038.0,67.5261,67.5454,66.8303,66.9463,465038.0
2020-01-24 14:30:00,69.28,69.98,69.24,69.97,523689.0,66.9463,67.6227,66.9076,67.613,523689.0
2020-01-24 15:00:00,69.96,70.39,69.86,70.16,312752.0,67.6034,68.0189,67.5067,67.7966,312752.0
2020-01-24 15:30:00,70.16,70.2,69.46,70.05,975355.0,67.7966,67.8353,67.1202,67.6903,975355.0
2020-01-27 09:30:00,66.41,67.42,66.15,67.3,1385437.0,64.1729,65.1489,63.9217,65.033,1385437.0
2020-01-27 10:00:00,67.31,67.38,66.72,67.33,461495.0,65.0426,65.1103,64.4725,65.062,461495.0
2020-01-27 10:30:00,67.35,67.38,66.56,66.9,297218.0,65.0813,65.1103,64.3179,64.6464,297218.0
2020-01-27 11:00:00,66.9,67.1,66.55,66.86,219015.0,64.6464,64.8397,64.3082,64.6078,219015.0
2020-01-27 11:30:00,66.87,67.25,66.69,67.14,228265.0,64.6175,64.9846,64.4435,64.8784,228265.0
2020-01-27 12:00:00,67.08,67.64,67.0,67.45,232312.0,64.8204,65.3615,64.7431,65.1779,232312.0
2020-01-27 12:30:00,67.48,67.71,67.33,67.44,190025.0,65.2069,65.4292,65.062,65.1682,190025.0
2020-01-27 13:00:00,67.42,67.66,67.29,67.54,198661.0,65.1489,65.3808,65.0233,65.2649,198661.0
2020-01-27 13:30:00,67.54,67.68,67.32,67.38,186319.0,65.2649,65.4002,65.0523,65.1103,186319.0
2020-01-27 14:00:00,67.36,67.57,67.15,67.57,157677.0,65.0909,65.2939,64.888,65.2939,157677.0
2020-01-27 14:30:00,67.57,67.61,66.94,67.12,201198.0,65.2939,65.3325,64.6851,64.859,201198.0
2020-01-27 15:00:00,67.12,67.33,66.88,67.16,214714.0,64.859,65.062,64.6271,64.8977,214714.0
2020-01-27 15:30:00,67.16,67.16,66.65,66.7,723414.0,64.8977,64.8977,64.4049,64.4532,723414.0
2020-01-28 09:30:00,67.63,67.89,67.32,67.68,552763.0,65.3518,65.6031,65.0523,65.4002,552763.0
2020-01-28 10:00:00,67.69,68.58,67.65,68.44,565516.0,65.4098,66.2698,65.3712,66.1346,565516.0
2020-01-28 10:30:00,68.44,68.84,68.37,68.74,284352.0,66.1346,66.5211,66.0669,66.4245,284352.0
2020-01-28 11:00:00,68.77,68.89,68.49,68.82,253161.0,66.4534,66.5694,66.1829,66.5018,253161.0
2020-01-28 11:30:00,68.81,69.0,68.69,68.98,122947.0,66.4921,66.6757,66.3761,66.6564,122947.0
2020-01-28 12:00:00,68.99,69.13,68.87,69.07,84212.0,66.666,66.8013,66.5501,66.7433,84212.0
2020-01-28 12:30:00,69.08,69.09,68.84,68.91,107589.0,66.753,66.7627,66.5211,66.5887,107589.0
2020-01-28 13:00:00,68.9,68.9,68.66,68.75,124940.0,66.5791,66.5791,66.3472,66.4341,124940.0
2020-01-28 13:30:00,68.75,68.95,68.62,68.93,102238.0,66.4341,66.6274,66.3085,66.6081,102238.0
2020-01-28 14:00:00,68.92,69.19,68.92,69.05,125063.0,66.5984,66.8593,66.5984,66.724,125063.0
2020-01-28 14:30:00,69.04,69.36,69.04,69.1,235210.0,66.7144,67.0236,66.7144,66.7723,235210.0
2020-01-28 15:00:00,69.1,69.25,68.95,69.25,224887.0,66.7723,66.9173,66.6274,66.9173,224887.0
2020-01-28 15:30:00,69.25,69.25,68.73,68.76,360763.0,66.9173,66.9173,66.4148,66.4438,360763.0
2020-01-29 09:30:00,69.71,69.78,68.93,69.0,471053.0,67.3618,67.4294,66.6081,66.6757,471053.0
2020-01-29 10:00:00,68.98,69.04,68.46,69.0,682461.0,66.6564,66.7144,66.1539,66.6757,682461.0
2020-01-29 10:30:00,69.01,69.41,68.91,69.37,259751.0,66.6854,67.0719,66.5887,67.0332,259751.0
2020-01-29 11:00:00,69.38,69.51,69.23,69.46,156042.0,67.0429,67.1685,66.898,67.1202,156042.0
2020-01-29 11:30:00,69.45,69.51,69.24,69.46,90769.0,67.1105,67.1685,66.9076,67.1202,90769.0
2020-01-29 12:00:00,69.43,69.52,69.38,69.47,45712.0,67.0912,67.1782,67.0429,67.1299,45712.0
2020-01-29 12:30:00,69.45,69.47,69.33,69.37,33469.0,67.1105,67.1299,66.9946,67.0332,33469.0
2020-01-29 13:00:00,69.35,69.58,69.27,69.58,58318.0,67.0139,67.2362,66.9366,67.2362,58318.0
2020-01-29 13:30:00,69.58,69.66,69.44,69.51,104234.0,67.2362,67.3135,67.1009,67.1685,104234.0
2020-01-29 14:00:00,69.56,69.85,69.35,69.59,235841.0,67.2168,67.4971,67.0139,67.2458,235841.0
2020-01-29 14:30:00,69.59,69.64,69.32,69.33,163155.0,67.2458,67.2941,66.9849,66.9946,163155.0
2020-01-29 15:00:00,69.35,69.39,68.67,69.12,356406.0,67.0139,67.0526,66.3568,66.7917,356406.0
2020-01-29 15:30:00,69.12,69.21,68.56,68.57,383265.0,66.7917,66.8786,66.2505,66.2602,383265.0
2020-01-30 09:30:00,67.17,68.12,67.12,67.71,530795.0,64.9073,65.8253,64.859,65.4292,530795.0
2020-01-30 10:00:00,67.7,68.11,67.54,67.69,311955.0,65.4195,65.8157,65.2649,65.4098,311955.0
2020-01-30 10:30:00,67.71,67.71,66.64,66.76,400769.0,65.4292,65.4292,64.3952,64.5112,400769.0
2020-01-30 11:00:00,66.75,67.62,66.71,67.51,351951.0,64.5015,65.3422,64.4628,65.2359,351951.0
2020-01-30 11:30:00,67.52,67.99,67.4,67.7,211664.0,65.2456,65.6997,65.1296,65.4195,211664.0
2020-01-30 12:00:00,67.68,67.79,67.28,67.28,116557.0,65.4002,65.5065,65.0136,65.0136,116557.0
2020-01-30 12:30:00,67.31,67.39,66.84,67.1,317496.0,65.0426,65.1199,64.5885,64.8397,317496.0
2020-01-30 13:00:00,67.16,67.28,66.97,67.19,119446.0,64.8977,65.0136,64.7141,64.9267,119446.0
2020-01-30 13:30:00,67.18,67.38,67.1,67.25,88143.0,64.917,65.1103,64.8397,64.9846,88143.0
2020-01-30 14:00:00,67.28,67.75,67.24,67.68,119174.0,65.0136,65.4678,64.975,65.4002,119174.0
2020-01-30 14:30:00,67.64,68.29,67.39,68.13,420011.0,65.3615,65.9896,65.1199,65.835,420011.0
2020-01-30 15:00:00,68.17,68.61,68.03,68.46,437842.0,65.8737,66.2988,65.7384,66.1539,437842.0
2020-01-30 15:30:00,68.5,69.39,68.41,69.24,515209.0,66.1925,67.0526,66.1056,66.9076,515209.0
2020-01-31 09:30:00,68.81,68.92,67.81,68.21,658134.0,66.4921,66.5984,65.5258,65.9123,658134.0
2020-01-31 10:00:00,68.19,68.19,67.35,67.35,459290.0,65.893,65.893,65.0813,65.0813,459290.0
2020-01-31 10:30:00,67.32,67.49,66.79,66.9,514050.0,65.0523,65.2166,64.5401,64.6464,514050.0
2020-01-31 11:00:00,66.88,67.13,66.18,66.31,786105.0,64.6271,64.8687,63.9507,64.0763,786105.0
2020-01-31 11:30:00,66.31,66.98,66.07,66.98,634305.0,64.0763,64.7237,63.8444,64.7237,634305.0
2020-01-31 12:00:00,66.97,66.98,66.38,66.56,342859.0,64.7141,64.7237,64.144,64.3179,342859.0
2020-01-31 12:30:00,66.54,66.54,65.72,66.09,623951.0,64.2986,64.2986,63.5062,63.8637,623951.0
2020-01-31 13:00:00,66.12,66.39,65.73,65.94,382240.0,63.8927,64.1536,63.5159,63.7188,382240.0
2020-01-31 13:30:00,65.91,65.97,65.46,65.97,490550.0,63.6898,63.7478,63.2549,63.7478,490550.0
2020-01-31 14:00:00,65.98,66.28,65.79,65.9,388807.0,63.7574,64.0473,63.5738,63.6801,388807.0
2020-01-31 14:30:00,65.89,66.43,65.84,65.98,408194.0,63.6705,64.1923,63.6221,63.7574,408194.0
2020-01-31 15:00:00,65.98,66.12,65.35,65.35,494361.0,63.7574,63.8927,63.1487,63.1487,494361.0
2020-01-31 15:30:00,65.34,65.78,64.86,65.48,1632045.0,63.139,63.5642,62.6752,63.2743,1632045.0
2020-02-03 09:30:00,66.42,67.59,66.38,67.5,737847.0,64.1826,65.3132,64.144,65.2262,737847.0
2020-02-03 10:00:00,67.57,68.15,67.46,68.13,583683.0,65.2939,65.8543,65.1876,65.835,583683.0
2020-02-03 10:30:00,68.14,68.15,67.39,67.54,287892.0,65.8447,65.8543,65.1199,65.2649,287892.0
2020-02-03 11:00:00,67.54,67.76,67.24,67.26,273738.0,65.2649,65.4775,64.975,64.9943,273738.0
2020-02-03 11:30:00,67.27,67.31,66.66,66.99,363917.0,65.004,65.0426,64.4145,64.7334,363917.0
2020-02-03 12:00:00,66.98,67.3,66.79,67.18,197481.0,64.7237,65.033,64.5401,64.917,197481.0
2020-02-03 12:30:00,67.18,67.4,67.03,67.35,139302.0,64.917,65.1296,64.7721,65.0813,139302.0
2020-02-03 13:00:00,67.37,67.37,66.86,66.96,143682.0,65.1006,65.1006,64.6078,64.7044,143682.0
2020-02-03 13:30:00,66.95,67.25,66.87,67.22,143697.0,64.6948,64.9846,64.6175,64.9557,143697.0
2020-02-03 14:00:00,67.17,67.19,66.85,67.01,110463.0,64.9073,64.9267,64.5981,64.7527,110463.0
2020-02-03 14:30:00,66.99,67.28,66.83,67.14,126364.0,64.7334,65.0136,64.5788,64.8784,126364.0
2020-02-03 15:00:00,67.19,67.42,67.06,67.42,142237.0,64.9267,65.1489,64.8011,65.1489,142237.0
2020-02-03 15:30:00,67.41,67.43,66.77,66.9,479104.0,65.1393,65.1586,64.5208,64.6464,479104.0
2020-02-04 09:30:00,69.35,69.88,69.12,69.77,772173.0,67.0139,67.5261,66.7917,67.4198,772173.0
2020-02-04 10:00:00,69.78,69.98,69.49,69.97,333319.0,67.4294,67.6227,67.1492,67.613,333319.0
2020-02-04 10:30:00,69.98,70.14,69.85,69.91,436604.0,67.6227,67.7773,67.4971,67.555,436604.0
2020-02-04 11:00:00,69.9,70.25,69.83,70.16,198930.0,67.5454,67.8836,67.4777,67.7966,198930.0
2020-02-04 11:30:00,70.17,70.47,70.14,70.29,243338.0,67.8063,68.0962,67.7773,67.9222,243338.0
2020-02-04 12:00:00,70.28,70.46,70.23,70.43,176974.0,67.9126,68.0865,67.8643,68.0575,176974.0
2020-02-04 12:30:00,70.43,70.43,70.26,70.34,74714.0,68.0575,68.0575,67.8933,67.9706,74714.0
2020-02-04 13:00:00,70.39,70.42,69.99,70.11,100982.0,68.0189,68.0479,67.6324,67.7483,100982.0
2020-02-04 13:30:00,70.11,70.32,70.11,70.31,143901.0,67.7483,67.9512,67.7483,67.9416,143901.0
2020-02-04 14:00:00,70.32,70.46,70.25,70.29,136514.0,67.9512,68.0865,67.8836,67.9222,136514.0
2020-02-04 14:30:00,70.25,70.55,70.24,70.39,100868.0,67.8836,68.1735,67.8739,68.0189,100868.0
2020-02-04 15:00:00,70.37,70.45,70.19,70.41,111086.0,67.9996,68.0769,67.8256,68.0382,111086.0
2020-02-04 15:30:00,70.4,70.45,69.83,69.99,458606.0,68.0285,68.0769,67.4777,67.6324,458606.0
2020-02-05 09:30:00,72.02,72.1,71.36,71.76,722042.0,69.594,69.6713,68.9562,69.3427,722042.0
2020-02-05 10:00:00,71.75,72.04,71.1,71.3,379790.0,69.3331,69.6133,68.705,68.8982,379790.0
2020-02-05 10:30:00,71.28,71.65,71.0,71.54,458636.0,68.8789,69.2364,68.6083,69.1301,458636.0
2020-02-05 11:00:00,71.56,71.72,71.39,71.71,203738.0,69.1495,69.3041,68.9852,69.2944,203738.0
2020-02-05 11:30:00,71.7,71.83,71.28,71.8,214436.0,69.2847,69.4104,68.8789,69.3814,214436.0
2020-02-05 12:00:00,71.81,72.0,71.78,71.83,148728.0,69.391,69.5746,69.3621,69.4104,148728.0
2020-02-05 12:30:00,71.84,71.96,71.76,71.79,81169.0,69.42,69.536,69.3427,69.3717,81169.0
2020-02-05 13:00:00,71.76,71.81,71.6,71.74,124234.0,69.3427,69.391,69.1881,69.3234,124234.0
2020-02-05 13:30:00,71.74,71.99,71.71,71.9,121314.0,69.3234,69.565,69.2944,69.478,121314.0
2020-02-05 14:00:00,71.9,72.01,71.69,71.98,154852.0,69.478,69.5843,69.2751,69.5553,154852.0
2020-02-05 14:30:00,71.97,72.3,71.92,72.26,197734.0,69.5457,69.8645,69.4973,69.8259,197734.0
2020-02-05 15:00:00,72.25,72.52,72.23,72.35,244123.0,69.8162,70.0771,69.7969,69.9129,244123.0
2020-02-05 15:30:00,72.35,72.39,71.97,72.36,449426.0,69.9129,69.9515,69.5457,69.9225,449426.0
2020-02-06 09:30:00,73.05,73.17,72.33,72.94,692385.0,70.5893,70.7052,69.8935,70.483,692385.0
2020-02-06 10:00:00,72.95,73.08,72.44,72.6,306175.0,70.4926,70.6183,69.9998,70.1544,306175.0
2020-02-06 10:30:00,72.61,72.96,72.52,72.81,137969.0,70.1641,70.5023,70.0771,70.3574,137969.0
2020-02-06 11:00:00,72.8,73.16,72.69,73.07,169971.0,70.3477,70.6956,70.2414,70.6086,169971.0
2020-02-06 11:30:00,73.08,73.15,72.78,72.79,202248.0,70.6183,70.6859,70.3284,70.338,202248.0
2020-02-06 12:00:00,72.76,73.16,72.74,73.16,183918.0,70.309,70.6956,70.2897,70.6956,183918.0
2020-02-06 12:30:00,73.16,73.19,73.02,73.17,135620.0,70.6956,70.7246,70.5603,70.7052,135620.0
2020-02-06 13:00:00,73.18,73.23,72.93,72.94,141483.0,70.7149,70.7632,70.4733,70.483,141483.0
2020-02-06 13:30:00,72.95,73.07,72.81,73.03,86953.0,70.4926,70.6086,70.3574,70.5699,86953.0
2020-02-06 14:00:00,73.03,73.18,72.93,73.11,150109.0,70.5699,70.7149,70.4733,70.6473,150109.0
2020-02-06 14:30:00,73.11,73.18,72.96,72.96,98690.0,70.6473,70.7149,70.5023,70.5023,98690.0
2020-02-06 15:00:00,72.97,73.11,72.78,72.85,145142.0,70.512,70.6473,70.3284,70.396,145142.0
2020-02-06 15:30:00,72.86,73.17,72.85,73.08,268326.0,70.4057,70.7052,70.396,70.6183,268326.0
2020-02-07 09:30:00,72.31,72.42,71.76,71.98,550928.0,69.8742,69.9805,69.3427,69.5553,550928.0
2020-02-07 10:00:00,71.93,72.44,71.75,72.42,240334.0,69.507,69.9998,69.3331,69.9805,240334.0
2020-02-07 10:30:00,72.42,72.55,72.26,72.34,160063.0,69.9805,70.1061,69.8259,69.9032,160063.0
2020-02-07 11:00:00,72.33,72.7,72.2,72.65,145494.0,69.8935,70.2511,69.7679,70.2027,145494.0
2020-02-07 11:30:00,72.64,72.85,72.4,72.56,121951.0,70.1931,70.396,69.9612,70.1158,121951.0
2020-02-07 12:00:00,72.56,72.75,72.49,72.73,55518.0,70.1158,70.2994,70.0481,70.2801,55518.0
2020-02-07 12:30:00,72.71,72.72,72.46,72.57,63511.0,70.2607,70.2704,70.0191,70.1254,63511.0
2020-02-07 13:00:00,72.54,72.54,72.38,72.5,55835.0,70.0965,70.0965,69.9418,70.0578,55835.0
2020-02-07 13:30:00,72.51,72.56,71.97,72.0,310944.0,70.0675,70.1158,69.5457,69.5746,310944.0
2020-02-07 14:00:00,71.96,71.96,71.55,71.76,245976.0,69.536,69.536,69.1398,69.3427,245976.0
2020-02-07 14:30:00,71.78,72.03,71.75,72.0,245501.0,69.3621,69.6036,69.3331,69.5746,245501.0
2020-02-07 15:00:00,72.0,72.11,71.82,71.92,136666.0,69.5746,69.6809,69.4007,69.4973,136666.0
2020-02-07 15:30:00,71.93,72.18,71.66,71.88,432518.0,69.507,69.7486,69.2461,69.4587,432518.0
2020-02-10 09:30:00,71.26,72.25,71.25,72.25,453751.0,68.8596,69.8162,68.8499,69.8162,453751.0
2020-02-10 10:00:00,72.27,72.62,72.23,72.6,209390.0,69.8355,70.1738,69.7969,70.1544,209390.0
2020-02-10 10:30:00,72.59,72.87,72.54,72.63,159803.0,70.1448,70.4153,70.0965,70.1834,159803.0
2020-02-10 11:00:00,72.65,72.72,72.5,72.68,176419.0,70.2027,70.2704,70.0578,70.2317,176419.0
2020-02-10 11:30:00,72.69,72.87,72.58,72.65,114136.0,70.2414,70.4153,70.1351,70.2027,114136.0
2020-02-10 12:00:00,72.63,72.63,72.44,72.53,82508.0,70.1834,70.1834,69.9998,70.0868,82508.0
2020-02-10 12:30:00,72.52,72.55,72.33,72.44,96276.0,70.0771,70.1061,69.8935,69.9998,96276.0
2020-02-10 13:00:00,72.48,72.62,72.42,72.54,69804.0,70.0385,70.1738,69.9805,70.0965,69804.0
2020-02-10 13:30:00,72.54,72.64,72.48,72.55,56008.0,70.0965,70.1931,70.0385,70.1061,56008.0
2020-02-10 14:00:00,72.51,72.66,72.43,72.66,34203.0,70.0675,70.2124,69.9902,70.2124,34203.0
2020-02-10 14:30:00,72.65,72.92,72.63,72.92,128543.0,70.2027,70.4637,70.1834,70.4637,128543.0
2020-02-10 15:00:00,72.91,73.17,72.9,73.15,126485.0,70.454,70.7052,70.4443,70.6859,126485.0
2020-02-10 15:30:00,73.16,73.53,73.0,73.48,400428.0,70.6956,71.0531,70.541,71.0048,400428.0
2020-02-11 09:30:00,74.49,74.55,74.04,74.38,692567.0,71.9808,72.0387,71.5459,71.8745,692567.0
2020-02-11 10:00:00,74.43,75.01,74.43,74.97,297933.0,71.9228,72.4833,71.9228,72.4446,297933.0
2020-02-11 10:30:00,74.99,75.05,74.67,74.75,164307.0,72.4639,72.5219,72.1547,72.232,164307.0
2020-02-11 11:00:00,74.77,74.84,74.52,74.56,205837.0,72.2513,72.319,72.0098,72.0484,205837.0
2020-02-11 11:30:00,74.57,74.57,74.13,74.29,262153.0,72.0581,72.0581,71.6329,71.7875,262153.0
2020-02-11 12:00:00,74.29,74.51,74.21,74.45,90259.0,71.7875,72.0001,71.7102,71.9421,90259.0
2020-02-11 12:30:00,74.45,74.56,74.37,74.56,75652.0,71.9421,72.0484,71.8648,72.0484,75652.0
2020-02-11 13:00:00,74.55,74.67,74.46,74.5,144948.0,72.0387,72.1547,71.9518,71.9904,144948.0
2020-02-11 13:30:00,74.51,74.59,74.14,74.28,107922.0,72.0001,72.0774,71.6426,71.7778,107922.0
2020-02-11 14:00:00,74.28,74.32,73.9,74.08,223074.0,71.7778,71.8165,71.4106,71.5846,223074.0
2020-02-11 14:30:00,74.11,74.29,74.0,74.04,153300.0,71.6136,71.7875,71.5073,71.5459,153300.0
2020-02-11 15:00:00,74.08,74.16,73.53,73.89,361746.0,71.5846,71.6619,71.0531,71.401,361746.0
2020-02-11 15:30:00,73.91,74.1,73.73,73.92,594102.0,71.4203,71.6039,71.2464,71.43,594102.0
2020-02-12 09:30:00,74.93,75.21,74.79,75.04,583506.0,72.4059,72.6765,72.2707,72.5122,583506.0
2020-02-12 10:00:00,75.05,75.16,74.67,74.89,263631.0,72.5219,72.6282,72.1547,72.3673,263631.0
2020-02-12 10:30:00,74.87,75.03,74.71,74.75,131677.0,72.348,72.5026,72.1934,72.232,131677.0
2020-02-12 11:00:00,74.77,75.13,74.77,75.13,152917.0,72.2513,72.5992,72.2513,72.5992,152917.0
2020-02-12 11:30:00,75.13,75.16,74.99,75.01,54895.0,72.5992,72.6282,72.4639,72.4833,54895.0
2020-02-12 12:00:00,75.06,75.12,74.93,75.06,110456.0,72.5316,72.5895,72.4059,72.5316,110456.0
2020-02-12 12:30:00,75.06,75.19,74.99,75.03,161097.0,72.5316,72.6572,72.4639,72.5026,161097.0
2020-02-12 13:00:00,75.05,75.06,74.73,74.88,200220.0,72.5219,72.5316,72.2127,72.3576,200220.0
2020-02-12 13:30:00,74.86,75.04,74.85,75.03,97281.0,72.3383,72.5122,72.3286,72.5026,97281.0
2020-02-12 14:00:00,75.03,75.14,75.01,75.06,58500.0,72.5026,72.6089,72.4833,72.5316,58500.0
2020-02-12 14:30:00,75.05,75.25,75.04,75.16,101629.0,72.5219,72.7152,72.5122,72.6282,101629.0
2020-02-12 15:00:00,75.17,75.3,75.0,75.18,113429.0,72.6379,72.7635,72.4736,72.6475,113429.0
2020-02-12 15:30:00,75.16,75.48,75.1,75.32,357581.0,72.6282,72.9374,72.5702,72.7828,357581.0
2020-02-13 09:30:00,74.28,74.9,74.04,74.42,710034.0,71.7778,72.377,71.5459,71.9131,710034.0
2020-02-13 10:00:00,74.43,74.67,74.08,74.58,375945.0,71.9228,72.1547,71.5846,72.0677,375945.0
2020-02-13 10:30:00,74.56,75.09,74.42,75.07,268405.0,72.0484,72.5606,71.9131,72.5412,268405.0
2020-02-13 11:00:00,75.09,75.28,74.95,75.25,217018.0,72.5606,72.7442,72.4253,72.7152,217018.0
2020-02-13 11:30:00,75.25,75.42,75.08,75.23,222858.0,72.7152,72.8794,72.5509,72.6958,222858.0
2020-02-13 12:00:00,75.22,75.5,75.2,75.37,214559.0,72.6862,72.9567,72.6669,72.8311,214559.0
2020-02-13 12:30:00,75.4,75.48,75.14,75.15,163481.0,72.8601,72.9374,72.6089,72.6185,163481.0
2020-02-13 13:00:00,75.15,75.37,75.04,75.37,177746.0,72.6185,72.8311,72.5122,72.8311,177746.0
2020-02-13 13:30:00,75.36,75.67,75.33,75.59,140730.0,72.8215,73.121,72.7925,73.0437,140730.0
2020-02-13 14:00:00,75.59,75.77,75.42,75.42,204222.0,73.0437,73.2176,72.8794,72.8794,204222.0
2020-02-13 14:30:00,75.43,75.67,75.37,75.58,125155.0,72.8891,73.121,72.8311,73.034,125155.0
2020-02-13 15:00:00,75.58,75.67,75.19,75.28,247562.0,73.034,73.121,72.6572,72.7442,247562.0
2020-02-13 15:30:00,75.28,75.32,74.86,75.02,566167.0,72.7442,72.7828,72.3383,72.4929,566167.0
2020-02-14 09:30:00,75.28,75.39,74.93,75.0,287860.0,72.7442,72.8505,72.4059,72.4736,287860.0
2020-02-14 10:00:00,75.0,75.17,74.77,75.11,275909.0,72.4736,72.6379,72.2513,72.5799,275909.0
2020-02-14 10:30:00,75.07,75.32,75.03,75.32,147065.0,72.5412,72.7828,72.5026,72.7828,147065.0
2020-02-14 11:00:00,75.31,75.44,75.2,75.29,120093.0,72.7731,72.8988,72.6669,72.7538,120093.0
2020-02-14 11:30:00,75.3,75.33,75.13,75.17,68760.0,72.7635,72.7925,72.5992,72.6379,68760.0
2020-02-14 12:00:00,75.17,75.22,74.85,74.94,203838.0,72.6379,72.6862,72.3286,72.4156,203838.0
2020-02-14 12:30:00,74.94,75.02,74.76,74.86,87866.0,72.4156,72.4929,72.2417,72.3383,87866.0
2020-02-14 13:00:00,74.86,74.97,74.62,74.76,174480.0,72.3383,72.4446,72.1064,72.2417,174480.0
2020-02-14 13:30:00,74.72,74.91,74.65,74.72,72105.0,72.203,72.3866,72.1354,72.203,72105.0
2020-02-14 14:00:00,74.69,74.93,74.44,74.9,143773.0,72.174,72.4059,71.9325,72.377,143773.0
2020-02-14 14:30:00,74.88,75.11,74.81,74.88,170898.0,72.3576,72.5799,72.29,72.3576,170898.0
2020-02-14 15:00:00,74.9,74.94,74.67,74.85,111587.0,72.377,72.4156,72.1547,72.3286,111587.0
2020-02-14 15:30:00,74.81,75.38,74.81,75.33,305927.0,72.29,72.8408,72.29,72.7925,305927.0
2020-02-18 09:30:00,74.67,75.04,74.55,74.98,576793.0,72.1547,72.5122,72.0387,72.4543,576793.0
2020-02-18 10:00:00,74.96,75.03,74.27,74.3,282141.0,72.4349,72.5026,71.7682,71.7972,282141.0
2020-02-18 10:30:00,74.3,74.73,74.29,74.55,255677.0,71.7972,72.2127,71.7875,72.0387,255677.0
2020-02-18 11:00:00,74.59,74.6,73.87,73.94,325684.0,72.0774,72.0871,71.3817,71.4493,325684.0
2020-02-18 11:30:00,73.97,74.14,73.76,73.8,182948.0,71.4783,71.6426,71.2754,71.314,182948.0
2020-02-18 12:00:00,73.79,74.19,73.78,74.13,163800.0,71.3043,71.6909,71.2947,71.6329,163800.0
2020-02-18 12:30:00,74.16,74.45,74.16,74.39,140631.0,71.6619,71.9421,71.6619,71.8841,140631.0
2020-02-18 13:00:00,74.4,74.62,74.4,74.54,96693.0,71.8938,72.1064,71.8938,72.0291,96693.0
2020-02-18 13:30:00,74.53,74.61,74.33,74.4,92253.0,72.0194,72.0967,71.8262,71.8938,92253.0
2020-02-18 14:00:00,74.44,74.92,74.27,74.86,171969.0,71.9325,72.3963,71.7682,72.3383,171969.0
2020-02-18 14:30:00,74.87,74.94,74.75,74.9,176539.0,72.348,72.4156,72.232,72.377,176539.0
2020-02-18 15:00:00,74.9,75.05,74.8,74.88,175132.0,72.377,72.5219,72.2803,72.3576,175132.0
2020-02-18 15:30:00,74.86,74.86,74.56,74.74,482331.0,72.3383,72.3383,72.0484,72.2223,482331.0
2020-02-19 09:30:00,75.45,75.88,75.27,75.72,407187.0,72.9084,73.3239,72.7345,73.1693,407187.0
2020-02-19 10:00:00,75.74,75.83,75.58,75.68,255173.0,73.1887,73.2756,73.034,73.1307,255173.0
2020-02-19 10:30:00,75.7,75.95,75.69,75.9,143475.0,73.15,73.3916,73.1403,73.3433,143475.0
2020-02-19 11:00:00,75.91,76.18,75.88,76.14,128990.0,73.3529,73.6138,73.3239,73.5752,128990.0
2020-02-19 11:30:00,76.14,76.15,76.0,76.04,110570.0,73.5752,73.5848,73.4399,73.4786,110570.0
2020-02-19 12:00:00,76.06,76.21,75.98,76.08,69087.0,73.4979,73.6428,73.4206,73.5172,69087.0
2020-02-19 12:30:00,76.09,76.24,76.09,76.12,68676.0,73.5269,73.6718,73.5269,73.5559,68676.0
2020-02-19 13:00:00,76.12,76.18,76.07,76.14,41684.0,73.5559,73.6138,73.5075,73.5752,41684.0
2020-02-19 13:30:00,76.12,76.15,75.97,76.05,56703.0,73.5559,73.5848,73.4109,73.4882,56703.0
2020-02-19 14:00:00,76.02,76.2,75.95,76.16,86062.0,73.4592,73.6332,73.3916,73.5945,86062.0
2020-02-19 14:30:00,76.15,76.33,76.14,76.18,63719.0,73.5848,73.7588,73.5752,73.6138,63719.0
2020-02-19 15:00:00,76.2,76.22,75.96,76.05,94548.0,73.6332,73.6525,73.4012,73.4882,94548.0
2020-02-19 15:30:00,76.06,76.1,75.78,75.85,308766.0,73.4979,73.5365,73.2273,73.295,308766.0
2020-02-20 09:30:00,75.44,75.89,75.31,75.77,388599.0,72.8988,73.3336,72.7731,73.2176,388599.0
2020-02-20 10:00:00,75.79,76.04,75.71,75.83,222746.0,73.237,73.4786,73.1597,73.2756,222746.0
2020-02-20 10:30:00,75.82,76.04,75.81,75.86,185510.0,73.266,73.4786,73.2563,73.3046,185510.0
2020-02-20 11:00:00,75.87,75.87,74.21,74.22,644361.0,73.3143,73.3143,71.7102,71.7199,644361.0
2020-02-20 11:30:00,74.22,74.37,72.72,73.91,1223778.0,71.7199,71.8648,70.2704,71.4203,1223778.0
2020-02-20 12:00:00,73.89,73.97,73.31,73.56,400439.0,71.401,71.4783,70.8405,71.0821,400439.0
2020-02-20 12:30:00,73.6,74.09,73.38,74.07,210635.0,71.1207,71.5942,70.9082,71.5749,210635.0
2020-02-20 13:00:00,74.02,74.67,73.91,74.4,316625.0,71.5266,72.1547,71.4203,71.8938,316625.0
2020-02-20 13:30:00,74.45,74.52,74.06,74.15,215438.0,71.9421,72.0098,71.5653,71.6522,215438.0
2020-02-20 14:00:00,74.2,74.76,74.19,74.55,249984.0,71.7005,72.2417,71.6909,72.0387,249984.0
2020-02-20 14:30:00,74.57,75.01,74.53,74.72,156074.0,72.0581,72.4833,72.0194,72.203,156074.0
2020-02-20 15:00:00,74.69,74.87,74.31,74.79,229218.0,72.174,72.348,71.8068,72.2707,229218.0
2020-02-20 15:30:00,74.81,75.09,74.63,74.91,423825.0,72.29,72.5606,72.1161,72.3866,423825.0
2020-02-21 09:30:00,73.91,74.1,72.51,72.98,836761.0,71.4203,71.6039,70.0675,70.5216,836761.0
2020-02-21 10:00:00,72.96,73.3,72.61,73.04,391200.0,70.5023,70.8309,70.1641,70.5796,391200.0
2020-02-21 10:30:00,73.01,73.07,72.25,72.79,452081.0,70.5506,70.6086,69.8162,70.338,452081.0
2020-02-21 11:00:00,72.82,73.15,72.7,73.07,201662.0,70.367,70.6859,70.2511,70.6086,201662.0
2020-02-21 11:30:00,73.12,73.37,73.02,73.18,165707.0,70.6569,70.8985,70.5603,70.7149,165707.0
2020-02-21 12:00:00,73.19,73.44,72.95,73.01,289959.0,70.7246,70.9661,70.4926,70.5506,289959.0
2020-02-21 12:30:00,72.99,73.08,72.75,72.86,168700.0,70.5313,70.6183,70.2994,70.4057,168700.0
2020-02-21 13:00:00,72.88,73.09,72.59,72.59,183090.0,70.425,70.6279,70.1448,70.1448,183090.0
2020-02-21 13:30:00,72.58,72.61,71.98,72.28,331950.0,70.1351,70.1641,69.5553,69.8452,331950.0
2020-02-21 14:00:00,72.27,72.51,72.07,72.41,243912.0,69.8355,70.0675,69.6423,69.9708,243912.0
2020-02-21 14:30:00,72.39,72.57,72.24,72.45,164916.0,69.9515,70.1254,69.8066,70.0095,164916.0
2020-02-21 15:00:00,72.44,72.51,72.1,72.26,200697.0,69.9998,70.0675,69.6713,69.8259,200697.0
2020-02-21 15:30:00,72.22,72.83,71.96,72.52,787930.0,69.7872,70.3767,69.536,70.0771,787930.0
2020-02-24 09:30:00,65.79,67.39,65.59,67.2,1580766.0,63.5738,65.1199,63.3806,64.9363,1580766.0
2020-02-24 10:00:00,67.19,67.51,66.52,66.55,619178.0,64.9267,65.2359,64.2792,64.3082,619178.0
2020-02-24 10:30:00,66.53,66.91,66.08,66.82,634015.0,64.2889,64.6561,63.8541,64.5691,634015.0
2020-02-24 11:00:00,66.8,66.9,66.27,66.55,339908.0,64.5498,64.6464,64.0377,64.3082,339908.0
2020-02-24 11:30:00,66.54,66.68,65.72,66.05,508524.0,64.2986,64.4339,63.5062,63.8251,508524.0
2020-02-24 12:00:00,65.98,66.01,65.26,65.43,606650.0,63.7574,63.7864,63.0617,63.226,606650.0
2020-02-24 12:30:00,65.41,65.95,65.15,65.3,352822.0,63.2066,63.7284,62.9554,63.1003,352822.0
2020-02-24 13:00:00,65.26,65.42,64.56,65.41,563285.0,63.0617,63.2163,62.3853,63.2066,563285.0
2020-02-24 13:30:00,65.4,65.81,65.21,65.71,295503.0,63.197,63.5932,63.0134,63.4965,295503.0
2020-02-24 14:00:00,65.69,66.18,65.1,66.07,281447.0,63.4772,63.9507,62.9071,63.8444,281447.0
2020-02-24 14:30:00,66.09,66.92,65.9,66.79,392008.0,63.8637,64.6658,63.6801,64.5401,392008.0
2020-02-24 15:00:00,66.8,67.1,66.33,66.35,313582.0,64.5498,64.8397,64.0956,64.115,313582.0
2020-02-24 15:30:00,66.39,66.5,65.31,65.31,851601.0,64.1536,64.2599,63.11,63.11,851601.0
2020-02-25 09:30:00,66.31,66.64,65.12,65.72,948917.0,64.0763,64.3952,62.9264,63.5062,948917.0
2020-02-25 10:00:00,65.71,66.01,63.82,63.95,643417.0,63.4965,63.7864,61.6702,61.7958,643417.0
2020-02-25 10:30:00,64.05,64.59,62.9,63.74,822501.0,61.8924,62.4143,60.7812,61.5929,822501.0
2020-02-25 11:00:00,63.65,63.96,62.32,63.04,688310.0,61.5059,61.8055,60.2207,60.9165,688310.0
2020-02-25 11:30:00,63.04,63.65,62.76,63.48,503486.0,60.9165,61.5059,60.6459,61.3416,503486.0
2020-02-25 12:00:00,63.47,63.63,62.6,62.73,368249.0,61.332,61.4866,60.4913,60.6169,368249.0
2020-02-25 12:30:00,62.72,63.26,62.0,62.05,535497.0,60.6072,61.1291,59.9115,59.9598,535497.0
2020-02-25 13:00:00,62.04,62.45,61.52,61.75,577518.0,59.9502,60.3463,59.4477,59.6699,577518.0
2020-02-25 13:30:00,61.76,61.79,60.8,60.81,602999.0,59.6796,59.7086,58.7519,58.7616,602999.0
2020-02-25 14:00:00,60.86,60.94,59.3,59.36,1029700.0,58.8099,58.8872,57.3024,57.3604,1029700.0
2020-02-25 14:30:00,59.34,60.58,59.02,60.3,881542.0,57.3411,58.5393,57.0319,58.2688,881542.0
2020-02-25 15:00:00,60.37,61.15,59.24,59.68,906826.0,58.3364,59.0901,57.2445,57.6696,906826.0
2020-02-25 15:30:00,59.68,60.21,58.78,59.4,1466297.0,57.6696,58.1818,56.8,57.3991,1466297.0
2020-02-26 09:30:00,60.2,62.09,60.03,61.0,1808621.0,58.1721,59.9985,58.0079,58.9452,1808621.0
2020-02-26 10:00:00,60.99,61.9,60.5,61.47,895578.0,58.9355,59.8149,58.462,59.3994,895578.0
2020-02-26 10:30:00,61.46,62.47,61.46,61.94,733209.0,59.3897,60.3657,59.3897,59.8535,733209.0
2020-02-26 11:00:00,61.93,62.25,61.31,62.12,541004.0,59.8439,60.1531,59.2447,60.0275,541004.0
2020-02-26 11:30:00,62.13,62.13,60.76,60.9,516417.0,60.0371,60.0371,58.7133,58.8486,516417.0
2020-02-26 12:00:00,60.94,61.03,59.38,60.16,938396.0,58.8872,58.9742,57.3798,58.1335,938396.0
2020-02-26 12:30:00,60.2,60.8,59.98,60.32,679120.0,58.1721,58.7519,57.9595,58.2881,679120.0
2020-02-26 13:00:00,60.32,60.56,59.83,60.2,417619.0,58.2881,58.52,57.8146,58.1721,417619.0
2020-02-26 13:30:00,60.14,60.22,58.24,58.48,1190440.0,58.1142,58.1915,56.2782,56.5101,1190440.0
2020-02-26 14:00:00,58.48,59.6,58.26,59.12,522197.0,56.5101,57.5923,56.2975,57.1285,522197.0
2020-02-26 14:30:00,59.08,59.56,58.56,58.64,408590.0,57.0899,57.5537,56.5874,56.6647,408590.0
2020-02-26 15:00:00,58.67,59.81,58.64,59.05,575807.0,56.6937,57.7953,56.6647,57.0609,575807.0
2020-02-26 15:30:00,59.05,59.3,58.63,58.72,951930.0,57.0609,57.3024,56.655,56.742,951930.0
2020-02-27 09:30:00,55.23,56.07,54.05,55.09,2842507.0,53.3695,54.1813,52.2293,53.2343,2842507.0
2020-02-27 10:00:00,55.09,55.5,53.42,53.6,1531958.0,53.2343,53.6305,51.6205,51.7945,1531958.0
2020-02-27 10:30:00,53.58,55.3,52.53,55.3,1715427.0,51.7751,53.4372,50.7605,53.4372,1715427.0
2020-02-27 11:00:00,55.27,56.1,55.03,55.07,1082291.0,53.4082,54.2102,53.1763,53.2149,1082291.0
2020-02-27 11:30:00,55.04,55.98,54.23,55.87,513042.0,53.1859,54.0943,52.4032,53.988,513042.0
2020-02-27 12:00:00,55.86,57.02,55.6,56.6,809771.0,53.9783,55.0993,53.7271,54.6934,809771.0
2020-02-27 12:30:00,56.59,57.61,56.47,56.63,680096.0,54.6837,55.6694,54.5678,54.7224,680096.0
2020-02-27 13:00:00,56.55,57.39,56.12,56.12,440720.0,54.6451,55.4568,54.2296,54.2296,440720.0
2020-02-27 13:30:00,56.1,56.43,54.27,54.72,732138.0,54.2102,54.5291,52.4419,52.8767,732138.0
2020-02-27 14:00:00,54.66,55.12,54.0,55.01,586227.0,52.8188,53.2633,52.181,53.157,586227.0
2020-02-27 14:30:00,54.95,54.95,53.9,53.98,305792.0,53.099,53.099,52.0844,52.1617,305792.0
2020-02-27 15:00:00,53.97,54.61,53.42,53.45,710423.0,52.152,52.7704,51.6205,51.6495,710423.0
2020-02-27 15:30:00,53.44,53.67,50.84,50.84,2246568.0,51.6398,51.8621,49.1274,49.1274,2246568.0
2020-02-28 09:30:00,46.27,48.54,45.24,45.95,3419901.0,44.7114,46.9049,43.7161,44.4022,3419901.0
2020-02-28 10:00:00,45.69,46.64,44.61,45.07,1894713.0,44.1509,45.0689,43.1073,43.5518,1894713.0
2020-02-28 10:30:00,45.07,47.15,45.06,46.87,1212005.0,43.5518,45.5617,43.5421,45.2912,1212005.0
2020-02-28 11:00:00,46.85,47.58,45.62,47.55,1196411.0,45.2718,45.9772,44.0833,45.9483,1196411.0
2020-02-28 11:30:00,47.58,50.03,47.19,47.74,1851311.0,45.9772,48.3447,45.6004,46.1319,1851311.0
2020-02-28 12:00:00,47.73,48.44,46.88,48.36,933446.0,46.1222,46.8083,45.3008,46.731,933446.0
2020-02-28 12:30:00,48.44,49.33,47.78,49.17,997326.0,46.8083,47.6683,46.1705,47.5137,997326.0
2020-02-28 13:00:00,49.2,49.5,48.06,48.33,690920.0,47.5427,47.8326,46.4411,46.702,690920.0
2020-02-28 13:30:00,48.3,48.3,46.27,47.04,796123.0,46.673,46.673,44.7114,45.4554,796123.0
2020-02-28 14:00:00,46.97,47.45,45.88,46.97,637970.0,45.3878,45.8516,44.3345,45.3878,637970.0
2020-02-28 14:30:00,46.96,49.05,46.86,47.72,1168392.0,45.3781,47.3977,45.2815,46.1125,1168392.0
2020-02-28 15:00:00,47.76,48.24,46.26,46.26,889500.0,46.1512,46.615,44.7017,44.7017,889500.0
2020-02-28 15:30:00,46.26,50.23,45.9,50.17,1840474.0,44.7017,48.538,44.3538,48.48,1840474.0
2020-03-02 09:30:00,51.1,51.51,49.87,50.21,2456913.0,49.3787,49.7749,48.1901,48.5187,2456913.0
2020-03-02 10:00:00,50.17,50.48,49.16,50.11,1175137.0,48.48,48.7796,47.504,48.422,1175137.0
2020-03-02 10:30:00,50.21,51.98,49.5,51.21,1003386.0,48.5187,50.229,47.8326,49.485,1003386.0
2020-03-02 11:00:00,51.17,52.95,51.04,52.76,1009061.0,49.4463,51.1664,49.3207,50.9828,1009061.0
2020-03-02 11:30:00,52.79,53.92,52.44,53.76,869516.0,51.0117,52.1037,50.6735,51.9491,869516.0
2020-03-02 12:00:00,53.75,54.0,52.7,53.15,980445.0,51.9394,52.181,50.9248,51.3596,980445.0
2020-03-02 12:30:00,53.15,53.9,53.15,53.79,524492.0,51.3596,52.0844,51.3596,51.9781,524492.0
2020-03-02 13:00:00,53.81,53.96,52.36,52.6,551674.0,51.9974,52.1423,50.5962,50.8281,551674.0
2020-03-02 13:30:00,52.61,53.38,52.36,53.26,492138.0,50.8378,51.5819,50.5962,51.4659,492138.0
2020-03-02 14:00:00,53.2,53.67,52.69,52.7,446504.0,51.4079,51.8621,50.9151,50.9248,446504.0
2020-03-02 14:30:00,52.77,52.95,51.45,51.97,815744.0,50.9924,51.1664,49.7169,50.2194,815744.0
2020-03-02 15:00:00,51.99,53.78,51.93,53.62,751185.0,50.2387,51.9684,50.1807,51.8138,751185.0
2020-03-02 15:30:00,53.64,56.55,53.5,56.52,2040763.0,51.8331,54.6451,51.6978,54.6161,2040763.0
2020-03-03 09:30:00,56.78,56.79,54.2,54.82,1448272.0,54.8673,54.877,52.3742,52.9734,1448272.0
2020-03-03 10:00:00,54.75,59.11,54.73,56.74,2690508.0,52.9057,57.1188,52.8864,54.8287,2690508.0
2020-03-03 10:30:00,56.64,57.67,56.18,57.21,818404.0,54.7321,55.7274,54.2875,55.2829,818404.0
2020-03-03 11:00:00,57.19,57.39,52.95,53.35,1191242.0,55.2635,55.4568,51.1664,51.5529,1191242.0
2020-03-03 11:30:00,53.33,55.68,53.18,55.55,820818.0,51.5336,53.8044,51.3886,53.6788,820818.0
2020-03-03 12:00:00,55.53,56.04,54.33,54.54,543101.0,53.6594,54.1523,52.4999,52.7028,543101.0
2020-03-03 12:30:00,54.67,55.21,54.04,54.41,331994.0,52.8284,53.3502,52.2196,52.5772,331994.0
2020-03-03 13:00:00,54.3,54.3,52.25,52.98,588740.0,52.4709,52.4709,50.4899,51.1953,588740.0
2020-03-03 13:30:00,52.96,53.4,51.55,51.59,538949.0,51.176,51.6012,49.8135,49.8522,538949.0
2020-03-03 14:00:00,51.59,52.03,50.17,51.73,1093096.0,49.8522,50.2773,48.48,49.9874,1093096.0
2020-03-03 14:30:00,51.78,52.56,50.65,52.32,948607.0,50.0358,50.7895,48.9438,50.5576,948607.0
2020-03-03 15:00:00,52.33,53.85,52.0,53.79,990444.0,50.5672,52.036,50.2484,51.9781,990444.0
2020-03-03 15:30:00,53.77,53.77,51.15,51.68,1492835.0,51.9587,51.9587,49.427,49.9391,1492835.0
2020-03-04 09:30:00,54.74,55.29,53.27,53.7,1650124.0,52.8961,53.4275,51.4756,51.8911,1650124.0
2020-03-04 10:00:00,53.76,55.32,53.34,55.0,1048377.0,51.9491,53.4565,51.5432,53.1473,1048377.0
2020-03-04 10:30:00,55.06,55.09,53.78,54.0,491888.0,53.2053,53.2343,51.9684,52.181,491888.0
2020-03-04 11:00:00,54.0,54.74,53.62,54.74,331704.0,52.181,52.8961,51.8138,52.8961,331704.0
2020-03-04 11:30:00,54.74,54.84,53.8,54.12,441944.0,52.8961,52.9927,51.9877,52.2969,441944.0
2020-03-04 12:00:00,54.17,55.05,54.17,54.95,343986.0,52.3453,53.1956,52.3453,53.099,343986.0
2020-03-04 12:30:00,55.0,55.65,54.6,55.63,569333.0,53.1473,53.7754,52.7608,53.7561,569333.0
2020-03-04 13:00:00,55.62,56.39,55.56,56.15,756013.0,53.7464,54.4905,53.6884,54.2586,756013.0
2020-03-04 13:30:00,56.2,56.42,55.92,56.17,421771.0,54.3069,54.5195,54.0363,54.2779,421771.0
2020-03-04 14:00:00,56.16,56.64,55.77,56.49,396660.0,54.2682,54.7321,53.8914,54.5871,396660.0
2020-03-04 14:30:00,56.54,56.72,55.99,56.36,356160.0,54.6354,54.8094,54.1039,54.4615,356160.0
2020-03-04 15:00:00,56.3,57.28,56.29,57.26,513609.0,54.4035,55.3505,54.3938,55.3312,513609.0
2020-03-04 15:30:00,57.3,58.28,57.05,58.19,1969227.0,55.3698,56.3168,55.1282,56.2298,1969227.0
2020-03-05 09:30:00,53.77,54.58,53.1,53.52,1621414.0,51.9587,52.7414,51.3113,51.7172,1621414.0
2020-03-05 10:00:00,53.5,54.88,53.21,54.06,1076776.0,51.6978,53.0313,51.4176,52.239,1076776.0
2020-03-05 10:30:00,54.04,54.73,53.77,54.31,911595.0,52.2196,52.8864,51.9587,52.4805,911595.0
2020-03-05 11:00:00,54.29,55.72,54.25,55.43,1096526.0,52.4612,53.843,52.4226,53.5628,1096526.0
2020-03-05 11:30:00,55.44,55.55,53.93,54.18,768065.0,53.5725,53.6788,52.1133,52.3549,768065.0
2020-03-05 12:00:00,54.23,54.37,53.15,53.45,627395.0,52.4032,52.5385,51.3596,51.6495,627395.0
2020-03-05 12:30:00,53.45,53.83,52.13,52.37,949759.0,51.6495,52.0167,50.374,50.6059,949759.0
2020-03-05 13:00:00,52.37,52.67,51.8,52.67,677616.0,50.6059,50.8958,50.0551,50.8958,677616.0
2020-03-05 13:30:00,52.69,53.28,52.43,52.94,780698.0,50.9151,51.4852,50.6639,51.1567,780698.0
2020-03-05 14:00:00,52.76,52.92,51.58,51.8,615246.0,50.9828,51.1374,49.8425,50.0551,615246.0
2020-03-05 14:30:00,51.8,52.7,51.79,52.26,491137.0,50.0551,50.9248,50.0454,50.4996,491137.0
2020-03-05 15:00:00,52.27,52.27,51.0,51.34,777384.0,50.5093,50.5093,49.282,49.6106,777384.0
2020-03-05 15:30:00,51.31,52.75,51.16,52.32,1309059.0,49.5816,50.9731,49.4366,50.5576,1309059.0
2020-03-06 09:30:00,47.5,48.31,46.65,47.61,2101104.0,45.8999,46.6827,45.0786,46.0062,2101104.0
2020-03-06 10:00:00,47.59,49.31,47.22,49.22,1269899.0,45.9869,47.649,45.6294,47.562,1269899.0
2020-03-06 10:30:00,49.18,49.99,48.48,49.59,1016318.0,47.5233,48.3061,46.8469,47.9195,1016318.0
2020-03-06 11:00:00,49.62,49.75,48.34,48.52,490103.0,47.9485,48.0741,46.7116,46.8856,490103.0
2020-03-06 11:30:00,48.58,49.1,48.0,48.42,444309.0,46.9436,47.446,46.3831,46.7889,444309.0
2020-03-06 12:00:00,48.41,48.54,47.42,47.5,425991.0,46.7793,46.9049,45.8226,45.8999,425991.0
2020-03-06 12:30:00,47.54,49.0,47.4,48.19,576689.0,45.9386,47.3494,45.8033,46.5667,576689.0
2020-03-06 13:00:00,48.21,49.34,48.2,48.72,530402.0,46.586,47.678,46.5764,47.0788,530402.0
2020-03-06 13:30:00,48.69,49.02,47.61,47.67,548002.0,47.0499,47.3687,46.0062,46.0642,548002.0
2020-03-06 14:00:00,47.72,47.92,47.18,47.63,458894.0,46.1125,46.3058,45.5907,46.0256,458894.0
2020-03-06 14:30:00,47.69,47.78,46.16,46.4,979723.0,46.0835,46.1705,44.6051,44.837,979723.0
2020-03-06 15:00:00,46.33,47.54,45.95,47.03,1164549.0,44.7694,45.9386,44.4022,45.4458,1164549.0
2020-03-06 15:30:00,46.95,50.4,46.75,49.67,2082291.0,45.3685,48.7023,45.1752,47.9968,2082291.0
2020-03-09 09:30:00,39.85,42.59,38.8,41.34,2229036.0,38.5076,41.1553,37.493,39.9474,2229036.0
2020-03-09 10:00:00,41.31,42.29,40.09,41.33,1609617.0,39.9185,40.8654,38.7395,39.9378,1609617.0
2020-03-09 10:30:00,41.4,41.96,40.19,40.28,1089799.0,40.0054,40.5466,38.8362,38.9231,1089799.0
2020-03-09 11:00:00,40.26,41.85,40.0,41.61,900092.0,38.9038,40.4403,38.6526,40.2083,900092.0
2020-03-09 11:30:00,41.41,43.0,41.01,42.37,1145702.0,40.0151,41.5515,39.6286,40.9427,1145702.0
2020-03-09 12:00:00,42.3,43.05,41.45,41.46,818830.0,40.8751,41.5998,40.0537,40.0634,818830.0
2020-03-09 12:30:00,41.48,41.79,40.47,40.83,975461.0,40.0827,40.3823,39.1067,39.4546,975461.0
2020-03-09 13:00:00,40.86,41.33,40.14,40.29,658554.0,39.4836,39.9378,38.7879,38.9328,658554.0
2020-03-09 13:30:00,40.24,40.28,38.65,38.88,1289077.0,38.8845,38.9231,37.3481,37.5703,1289077.0
2020-03-09 14:00:00,38.91,39.71,38.05,38.42,1478260.0,37.5993,38.3723,36.7683,37.1258,1478260.0
2020-03-09 14:30:00,38.43,39.78,37.71,39.27,1474388.0,37.1355,38.44,36.4397,37.9472,1474388.0
2020-03-09 15:00:00,39.28,40.5,38.72,39.91,1356595.0,37.9568,39.1357,37.4157,38.5656,1356595.0
2020-03-09 15:30:00,39.91,40.6,38.14,38.17,1723108.0,38.5656,39.2324,36.8552,36.8842,1723108.0
2020-03-10 09:30:00,42.39,42.62,40.83,41.52,2129260.0,40.9621,41.1843,39.4546,40.1214,2129260.0
2020-03-10 10:00:00,41.5,42.43,41.3,41.4,1065705.0,40.1021,41.0007,39.9088,40.0054,1065705.0
2020-03-10 10:30:00,41.42,41.45,39.86,39.87,1613589.0,40.0247,40.0537,38.5173,38.527,1613589.0
2020-03-10 11:00:00,39.86,40.61,38.35,38.35,1724373.0,38.5173,39.242,37.0582,37.0582,1724373.0
2020-03-10 11:30:00,38.36,39.45,37.75,38.58,2162326.0,37.0678,38.1211,36.4784,37.2804,2162326.0
2020-03-10 12:00:00,38.59,40.57,38.59,39.45,1565898.0,37.2901,39.2034,37.2901,38.1211,1565898.0
2020-03-10 12:30:00,39.45,40.15,38.67,39.8,938558.0,38.1211,38.7975,37.3674,38.4593,938558.0
2020-03-10 13:00:00,39.83,40.83,39.2,40.17,876711.0,38.4883,39.4546,37.8795,38.8169,876711.0
2020-03-10 13:30:00,40.24,40.58,38.99,39.29,938366.0,38.8845,39.213,37.6766,37.9665,938366.0
2020-03-10 14:00:00,39.2,40.11,38.85,39.96,1036797.0,37.8795,38.7589,37.5413,38.6139,1036797.0
2020-03-10 14:30:00,40.0,41.99,39.87,41.47,1648006.0,38.6526,40.5755,38.527,40.0731,1648006.0
2020-03-10 15:00:00,41.56,43.21,41.3,42.26,1940734.0,40.16,41.7544,39.9088,40.8365,1940734.0
2020-03-10 15:30:00,42.24,44.0,41.8,44.0,2110688.0,40.8171,42.5178,40.3919,42.5178,2110688.0
2020-03-11 09:30:00,40.48,40.99,39.68,40.31,1623499.0,39.1164,39.6092,38.3434,38.9521,1623499.0
2020-03-11 10:00:00,40.29,40.79,39.41,39.59,1187299.0,38.9328,39.416,38.0825,38.2564,1187299.0
2020-03-11 10:30:00,39.57,40.04,38.89,39.39,1453792.0,38.2371,38.6912,37.58,38.0631,1453792.0
2020-03-11 11:00:00,39.42,39.85,38.38,38.55,1410018.0,38.0921,38.5076,37.0872,37.2514,1410018.0
2020-03-11 11:30:00,38.65,39.39,38.42,39.19,1017129.0,37.3481,38.0631,37.1258,37.8699,1017129.0
2020-03-11 12:00:00,39.2,40.44,38.81,39.3,1374607.0,37.8795,39.0778,37.5027,37.9762,1374607.0
2020-03-11 12:30:00,39.26,39.42,38.1,38.56,1413307.0,37.9375,38.0921,36.8166,37.2611,1413307.0
2020-03-11 13:00:00,38.54,38.65,37.78,38.51,1250412.0,37.2418,37.3481,36.5074,37.2128,1250412.0
2020-03-11 13:30:00,38.54,38.74,37.71,38.27,1005733.0,37.2418,37.435,36.4397,36.9809,1005733.0
2020-03-11 14:00:00,38.3,38.48,37.2,37.33,1183084.0,37.0098,37.1838,35.9469,36.0725,1183084.0
2020-03-11 14:30:00,37.35,38.25,37.11,37.21,1229355.0,36.0918,36.9615,35.8599,35.9566,1229355.0
2020-03-11 15:00:00,37.24,37.47,36.0,36.86,1902185.0,35.9856,36.2078,34.7873,35.6184,1902185.0
2020-03-11 15:30:00,36.85,38.43,36.69,37.55,2838396.0,35.6087,37.1355,35.4541,36.2851,2838396.0
2020-03-12 09:30:00,29.5,31.28,27.4,31.09,4070681.0,28.5063,30.2263,26.477,30.0427,4070681.0
2020-03-12 10:00:00,31.03,31.04,28.9,29.99,2736339.0,29.9847,29.9944,27.9265,28.9798,2736339.0
2020-03-12 10:30:00,30.02,31.12,29.81,30.72,2133500.0,29.0088,30.0717,28.8058,29.6852,2133500.0
2020-03-12 11:00:00,30.72,30.73,28.79,29.22,1484690.0,29.6852,29.6948,27.8202,28.2357,1484690.0
2020-03-12 11:30:00,29.23,29.73,28.0,28.7,1685328.0,28.2454,28.7285,27.0568,27.7332,1685328.0
2020-03-12 12:00:00,28.67,29.22,27.65,28.89,1809552.0,27.7042,28.2357,26.7186,27.9168,1809552.0
2020-03-12 12:30:00,28.9,32.41,27.81,31.55,2479257.0,27.9265,31.3183,26.8732,30.4872,2479257.0
2020-03-12 13:00:00,31.6,34.39,30.44,30.97,4144215.0,30.5355,33.2316,29.4146,29.9268,4144215.0
2020-03-12 13:30:00,31.03,31.5,28.76,30.4,1977409.0,29.9847,30.4389,27.7912,29.376,1977409.0
2020-03-12 14:00:00,30.47,30.79,28.53,28.89,1083562.0,29.4436,29.7528,27.569,27.9168,1083562.0
2020-03-12 14:30:00,28.86,29.95,28.28,28.36,1241283.0,27.8878,28.9411,27.3274,27.4047,1241283.0
2020-03-12 15:00:00,28.46,29.64,27.83,27.92,1570606.0,27.5013,28.6416,26.8925,26.9795,1570606.0
2020-03-12 15:30:00,27.92,29.58,26.76,26.77,4647273.0,26.9795,28.5836,25.8586,25.8682,4647273.0
2020-03-13 09:30:00,31.71,31.98,29.1,29.5,4860755.0,30.6418,30.9027,28.1198,28.5063,4860755.0
2020-03-13 10:00:00,29.49,31.1,29.25,30.39,2156570.0,28.4966,30.0524,28.2647,29.3663,2156570.0
2020-03-13 10:30:00,30.43,30.56,28.72,28.78,1410218.0,29.405,29.5306,27.7526,27.8105,1410218.0
2020-03-13 11:00:00,28.77,29.67,28.09,28.11,1507944.0,27.8009,28.6706,27.1438,27.1631,1507944.0
2020-03-13 11:30:00,28.13,28.66,27.2,28.38,2832542.0,27.1824,27.6946,26.2838,27.424,2832542.0
2020-03-13 12:00:00,28.35,28.54,27.62,28.04,1289115.0,27.395,27.5786,26.6896,27.0955,1289115.0
2020-03-13 12:30:00,28.01,29.86,28.0,29.08,2108243.0,27.0665,28.8542,27.0568,28.1004,2108243.0
2020-03-13 13:00:00,29.09,30.22,28.66,30.14,1425576.0,28.1101,29.202,27.6946,29.1247,1425576.0
2020-03-13 13:30:00,30.12,30.63,29.54,30.39,1451418.0,29.1054,29.5982,28.5449,29.3663,1451418.0
2020-03-13 14:00:00,30.35,30.36,29.09,29.19,949698.0,29.3276,29.3373,28.1101,28.2067,949698.0
2020-03-13 14:30:00,29.18,29.7,28.53,29.66,1264816.0,28.1971,28.6995,27.569,28.6609,1264816.0
2020-03-13 15:00:00,29.6,30.45,29.35,30.25,1812724.0,28.6029,29.4243,28.3613,29.231,1812724.0
2020-03-13 15:30:00,30.25,34.16,28.32,34.11,5135396.0,29.231,33.0093,27.366,32.961,5135396.0
2020-03-16 09:30:00,23.1,25.35,22.0,24.51,4155865.0,22.3219,24.4961,21.2589,23.6844,4155865.0
2020-03-16 10:00:00,24.5,25.2,23.33,24.6,3734593.0,23.6747,24.3511,22.5441,23.7713,3734593.0
2020-03-16 10:30:00,24.62,27.35,24.62,26.49,4034150.0,23.7907,26.4287,23.7907,25.5977,4034150.0
2020-03-16 11:00:00,26.48,28.83,26.28,28.49,3024365.0,25.588,27.8588,25.3947,27.5303,3024365.0
2020-03-16 11:30:00,28.45,28.66,26.73,27.73,2218525.0,27.4916,27.6946,25.8296,26.7959,2218525.0
2020-03-16 12:00:00,27.73,27.97,26.27,26.66,1552202.0,26.7959,27.0278,25.3851,25.7619,1552202.0
2020-03-16 12:30:00,26.72,27.3,25.34,25.71,1710234.0,25.8199,26.3804,24.4864,24.8439,1710234.0
2020-03-16 13:00:00,25.7,26.78,25.51,25.83,1807062.0,24.8343,25.8779,24.6507,24.9599,1807062.0
2020-03-16 13:30:00,25.8,25.8,24.7,25.06,1757534.0,24.9309,24.9309,23.868,24.2158,1757534.0
2020-03-16 14:00:00,25.06,25.09,24.15,24.88,1909906.0,24.2158,24.2448,23.3365,24.0419,1909906.0
2020-03-16 14:30:00,24.89,26.6,24.74,25.82,3389964.0,24.0516,25.704,23.9066,24.9502,3389964.0
2020-03-16 15:00:00,25.88,26.48,24.71,24.73,2934786.0,25.0082,25.588,23.8776,23.897,2934786.0
2020-03-16 15:30:00,24.71,24.8,22.01,22.41,6739400.0,23.8776,23.9646,21.2686,21.6551,6739400.0
2020-03-17 09:30:00,23.72,24.4,21.62,21.8,5423870.0,22.921,23.5781,20.8917,21.0657,5423870.0
2020-03-17 10:00:00,21.8,23.57,21.48,23.36,3164811.0,21.0657,22.776,20.7564,22.5731,3164811.0
2020-03-17 10:30:00,23.37,23.93,22.88,23.73,2271352.0,22.5828,23.1239,22.1093,22.9306,2271352.0
2020-03-17 11:00:00,23.7,25.25,23.51,24.7,4010485.0,22.9017,24.3994,22.7181,23.868,4010485.0
2020-03-17 11:30:00,24.67,25.48,24.29,25.39,2821098.0,23.839,24.6217,23.4718,24.5347,2821098.0
2020-03-17 12:00:00,25.42,26.74,25.1,25.16,4739528.0,24.5637,25.8392,24.2545,24.3125,4739528.0
2020-03-17 12:30:00,25.15,25.5,24.25,24.75,1984999.0,24.3028,24.641,23.4331,23.9163,1984999.0
2020-03-17 13:00:00,24.75,25.1,23.6,24.16,2095700.0,23.9163,24.2545,22.805,23.3462,2095700.0
2020-03-17 13:30:00,24.25,25.17,23.91,24.91,2251792.0,23.4331,24.3221,23.1046,24.0709,2251792.0
2020-03-17 14:00:00,24.88,26.0,24.5,25.75,2220722.0,24.0419,25.1242,23.6747,24.8826,2220722.0
2020-03-17 14:30:00,25.79,26.35,24.71,25.26,2222829.0,24.9213,25.4624,23.8776,24.4091,2222829.0
2020-03-17 15:00:00,25.3,25.33,24.2,24.41,1654039.0,24.4478,24.4767,23.3848,23.5877,1654039.0
2020-03-17 15:30:00,24.43,26.2,24.35,26.19,3647683.0,23.6071,25.3174,23.5298,25.3078,3647683.0
2020-03-18 09:30:00,21.44,23.2,21.11,22.7,5472390.0,20.7178,22.4185,20.3989,21.9353,5472390.0
2020-03-18 10:00:00,22.69,23.69,22.35,23.13,3026933.0,21.9257,22.892,21.5971,22.3509,3026933.0
2020-03-18 10:30:00,23.15,23.36,21.92,22.0,2236993.0,22.3702,22.5731,21.1816,21.2589,2236993.0
2020-03-18 11:00:00,22.0,22.26,21.15,21.37,3367876.0,21.2589,21.5102,20.4376,20.6501,3367876.0
2020-03-18 11:30:00,21.36,22.28,21.01,22.17,3718942.0,20.6405,21.5295,20.3023,21.4232,3718942.0
2020-03-18 12:00:00,22.14,22.24,21.05,21.52,2517225.0,21.3942,21.4908,20.3409,20.7951,2517225.0
2020-03-18 12:30:00,21.56,21.69,20.6,20.64,3528980.0,20.8337,20.9594,19.9061,19.9447,3528980.0
2020-03-18 13:00:00,20.55,20.96,19.81,19.82,3199839.0,19.8578,20.254,19.1427,19.1524,3199839.0
2020-03-18 13:30:00,19.82,20.43,18.88,19.44,4592357.0,19.1524,19.7418,18.244,18.7852,4592357.0
2020-03-18 14:00:00,19.46,19.64,18.38,18.76,3810274.0,18.8045,18.9784,17.7609,18.1281,3810274.0
2020-03-18 14:30:00,18.77,20.45,18.55,20.45,4030592.0,18.1377,19.7611,17.9251,19.7611,4030592.0
2020-03-18 15:00:00,20.45,20.93,19.42,19.46,4025436.0,19.7611,20.225,18.7658,18.8045,4025436.0
2020-03-18 15:30:00,19.45,22.47,19.17,22.22,6911611.0,18.7948,21.7131,18.5242,21.4715,6911611.0
2020-03-19 09:30:00,21.61,21.76,19.9,21.35,6212837.0,20.8821,21.027,19.2297,20.6308,6212837.0
2020-03-19 10:00:00,21.36,22.99,21.0,22.52,6603176.0,20.6405,22.2156,20.2926,21.7614,6603176.0
2020-03-19 10:30:00,22.52,22.8,21.22,21.59,3442122.0,21.7614,22.032,20.5052,20.8627,3442122.0
2020-03-19 11:00:00,21.6,23.22,21.46,23.16,3166584.0,20.8724,22.4378,20.7371,22.3798,3166584.0
2020-03-19 11:30:00,23.15,23.59,22.45,22.57,4347010.0,22.3702,22.7954,21.6938,21.8097,4347010.0
2020-03-19 12:00:00,22.57,22.75,21.5,21.98,4264928.0,21.8097,21.9837,20.7758,21.2396,4264928.0
2020-03-19 12:30:00,21.98,22.86,21.52,22.39,3014359.0,21.2396,22.0899,20.7951,21.6358,3014359.0
2020-03-19 13:00:00,22.42,22.71,22.06,22.29,1431016.0,21.6648,21.945,21.3169,21.5392,1431016.0
2020-03-19 13:30:00,22.29,23.5,22.15,23.03,2264767.0,21.5392,22.7084,21.4039,22.2542,2264767.0
2020-03-19 14:00:00,23.0,23.32,22.43,22.92,1938705.0,22.2252,22.5345,21.6744,22.1479,1938705.0
2020-03-19 14:30:00,22.92,23.8,22.82,23.05,2907212.0,22.1479,22.9983,22.0513,22.2735,2907212.0
2020-03-19 15:00:00,23.05,23.17,21.93,22.88,3153182.0,22.2735,22.3895,21.1913,22.1093,3153182.0
2020-03-19 15:30:00,22.89,23.25,21.8,22.05,4549985.0,22.1189,22.4668,21.0657,21.3072,4549985.0
2020-03-20 09:30:00,23.0,23.24,21.28,22.04,5321717.0,22.2252,22.4571,20.5632,21.2976,5321717.0
2020-03-20 10:00:00,22.01,22.89,21.9,22.72,2836195.0,21.2686,22.1189,21.1623,21.9547,2836195.0
2020-03-20 10:30:00,22.73,23.43,22.49,23.34,2277053.0,21.9643,22.6407,21.7324,22.5538,2277053.0
2020-03-20 11:00:00,23.29,23.42,21.54,21.91,2906852.0,22.5055,22.6311,20.8144,21.172,2906852.0
2020-03-20 11:30:00,21.91,22.3,21.65,21.87,1953948.0,21.172,21.5488,20.9207,21.1333,1953948.0
2020-03-20 12:00:00,21.87,22.0,20.62,20.86,2615411.0,21.1333,21.2589,19.9254,20.1573,2615411.0
2020-03-20 12:30:00,20.89,21.97,20.8,21.46,2217632.0,20.1863,21.2299,20.0993,20.7371,2217632.0
2020-03-20 13:00:00,21.45,22.09,21.21,21.42,1400716.0,20.7274,21.3459,20.4955,20.6985,1400716.0
2020-03-20 13:30:00,21.49,21.73,21.23,21.55,992469.0,20.7661,20.998,20.5149,20.8241,992469.0
2020-03-20 14:00:00,21.56,21.87,20.55,20.78,1955195.0,20.8337,21.1333,19.8578,20.08,1955195.0
2020-03-20 14:30:00,20.79,21.01,19.8,20.03,3178648.0,20.0897,20.3023,19.133,19.3553,3178648.0
2020-03-20 15:00:00,20.05,20.68,19.5,20.44,3110917.0,19.3746,19.9834,18.8431,19.7515,3110917.0
2020-03-20 15:30:00,20.46,20.81,19.01,19.13,5258114.0,19.7708,20.109,18.3696,18.4856,5258114.0
2020-03-23 09:30:00,19.0,19.0,17.45,18.76,7086200.0,18.36,18.36,16.8622,18.1281,7086200.0
2020-03-23 10:00:00,18.76,19.09,18.1,18.56,2949737.0,18.1281,18.4469,17.4903,17.9348,2949737.0
2020-03-23 10:30:00,18.56,18.88,17.76,17.82,2447745.0,17.9348,18.244,17.1617,17.2197,2447745.0
2020-03-23 11:00:00,17.8,18.18,17.06,17.09,3445807.0,17.2004,17.5676,16.4853,16.5143,3445807.0
2020-03-23 11:30:00,17.09,17.4,16.51,17.06,4478493.0,16.5143,16.8139,15.9539,16.4853,4478493.0
2020-03-23 12:00:00,17.05,17.95,16.79,17.65,4451439.0,16.4757,17.3453,16.2244,17.0555,4451439.0
2020-03-23 12:30:00,17.64,19.0,17.28,18.81,6079731.0,17.0458,18.36,16.6979,18.1764,6079731.0
2020-03-23 13:00:00,18.8,19.3,18.25,18.27,3318155.0,18.1667,18.6499,17.6352,17.6546,3318155.0
2020-03-23 13:30:00,18.26,18.68,17.32,17.64,3481459.0,17.6449,18.0508,16.7366,17.0458,3481459.0
2020-03-23 14:00:00,17.67,17.98,17.08,17.8,3140559.0,17.0748,17.3743,16.5047,17.2004,3140559.0
2020-03-23 14:30:00,17.86,18.2,17.3,17.44,2305281.0,17.2584,17.5869,16.7172,16.8525,2305281.0
2020-03-23 15:00:00,17.46,17.77,16.84,17.0,2627945.0,16.8719,17.1714,16.2727,16.4273,2627945.0
2020-03-23 15:30:00,17.0,18.2,16.76,17.56,6513399.0,16.4273,17.5869,16.1954,16.9685,6513399.0
2020-03-24 09:30:00,20.48,21.18,20.18,20.54,9076961.0,19.7901,20.4665,19.5002,19.8481,9076961.0
2020-03-24 10:00:00,20.47,21.4,20.35,21.23,4308584.0,19.7805,20.6791,19.6645,20.5149,4308584.0
2020-03-24 10:30:00,21.21,21.39,20.9,21.0,2778985.0,20.4955,20.6695,20.196,20.2926,2778985.0
2020-03-24 11:00:00,20.99,21.29,20.69,21.22,2372028.0,20.2829,20.5728,19.993,20.5052,2372028.0
2020-03-24 11:30:00,21.23,21.71,21.04,21.71,2605621.0,20.5149,20.9787,20.3313,20.9787,2605621.0
2020-03-24 12:00:00,21.7,22.17,21.53,22.15,2425490.0,20.969,21.4232,20.8048,21.4039,2425490.0
2020-03-24 12:30:00,22.15,22.33,21.52,21.52,3108494.0,21.4039,21.5778,20.7951,20.7951,3108494.0
2020-03-24 13:00:00,21.55,21.77,21.13,21.5,3422431.0,20.8241,21.0367,20.4182,20.7758,3422431.0
2020-03-24 13:30:00,21.5,21.68,20.86,20.99,2252166.0,20.7758,20.9497,20.1573,20.2829,2252166.0
2020-03-24 14:00:00,20.99,21.16,20.45,21.02,2957465.0,20.2829,20.4472,19.7611,20.3119,2957465.0
2020-03-24 14:30:00,21.0,21.82,20.82,21.8,2520803.0,20.2926,21.085,20.1187,21.0657,2520803.0
2020-03-24 15:00:00,21.79,22.1,21.7,21.96,3223415.0,21.056,21.3556,20.969,21.2203,3223415.0
2020-03-24 15:30:00,21.98,22.59,21.75,22.43,5864022.0,21.2396,21.829,21.0173,21.6744,5864022.0
2020-03-25 09:30:00,22.81,24.05,22.06,22.18,8277538.0,22.0416,23.2399,21.3169,21.4329,8277538.0
2020-03-25 10:00:00,22.18,22.37,21.41,22.1,4534809.0,21.4329,21.6165,20.6888,21.3556,4534809.0
2020-03-25 10:30:00,22.1,23.06,22.04,22.95,3513584.0,21.3556,22.2832,21.2976,22.1769,3513584.0
2020-03-25 11:00:00,22.97,23.32,22.72,22.93,2835089.0,22.1962,22.5345,21.9547,22.1576,2835089.0
2020-03-25 11:30:00,22.93,23.26,22.66,23.05,1744756.0,22.1576,22.4765,21.8967,22.2735,1744756.0
2020-03-25 12:00:00,23.06,24.3,23.02,24.16,3410841.0,22.2832,23.4814,22.2446,23.3462,3410841.0
2020-03-25 12:30:00,24.15,24.86,23.9,24.44,4161770.0,23.3365,24.0226,23.0949,23.6167,4161770.0
2020-03-25 13:00:00,24.44,25.38,24.36,25.26,3323075.0,23.6167,24.5251,23.5394,24.4091,3323075.0
2020-03-25 13:30:00,25.26,25.97,25.04,25.29,5225078.0,24.4091,25.0952,24.1965,24.4381,5225078.0
2020-03-25 14:00:00,25.3,25.54,24.46,25.18,3985234.0,24.4478,24.6797,23.6361,24.3318,3985234.0
2020-03-25 14:30:00,25.15,25.6,24.58,25.41,3187702.0,24.3028,24.7377,23.752,24.5541,3187702.0
2020-03-25 15:00:00,25.42,25.72,25.02,25.19,2512369.0,24.5637,24.8536,24.1772,24.3415,2512369.0
2020-03-25 15:30:00,25.17,25.64,23.0,23.31,4845430.0,24.3221,24.7763,22.2252,22.5248,4845430.0
2020-03-26 09:30:00,24.12,25.44,23.98,25.33,5979940.0,23.3075,24.583,23.1722,24.4767,5979940.0
2020-03-26 10:00:00,25.33,26.37,25.05,25.78,6090370.0,24.4767,25.4817,24.2062,24.9116,6090370.0
2020-03-26 10:30:00,25.81,26.35,25.34,25.8,3408215.0,24.9406,25.4624,24.4864,24.9309,3408215.0
2020-03-26 11:00:00,25.85,26.44,25.47,26.36,2728500.0,24.9792,25.5494,24.612,25.4721,2728500.0
2020-03-26 11:30:00,26.35,26.78,26.29,26.62,3101343.0,25.4624,25.8779,25.4044,25.7233,3101343.0
2020-03-26 12:00:00,26.63,26.77,26.07,26.57,2573709.0,25.733,25.8682,25.1918,25.675,2573709.0
2020-03-26 12:30:00,26.59,26.81,26.33,26.7,2122810.0,25.6943,25.9069,25.4431,25.8006,2122810.0
2020-03-26 13:00:00,26.7,26.88,25.78,25.98,2866866.0,25.8006,25.9745,24.9116,25.1049,2866866.0
2020-03-26 13:30:00,25.95,26.45,25.6,26.15,2490864.0,25.0759,25.559,24.7377,25.2691,2490864.0
2020-03-26 14:00:00,26.17,26.35,25.8,26.23,1607926.0,25.2885,25.4624,24.9309,25.3464,1607926.0
2020-03-26 14:30:00,26.25,26.83,26.24,26.69,2045584.0,25.3658,25.9262,25.3561,25.7909,2045584.0
2020-03-26 15:00:00,26.68,26.7,26.2,26.69,2035544.0,25.7813,25.8006,25.3174,25.7909,2035544.0
2020-03-26 15:30:00,26.69,27.86,26.07,27.43,6987514.0,25.7909,26.9215,25.1918,26.506,6987514.0
2020-03-27 09:30:00,24.91,25.44,24.18,24.8,5161547.0,24.0709,24.583,23.3655,23.9646,5161547.0
2020-03-27 10:00:00,24.82,25.3,24.56,24.79,2546587.0,23.9839,24.4478,23.7327,23.9549,2546587.0
2020-03-27 10:30:00,24.82,25.01,24.47,24.86,1639629.0,23.9839,24.1675,23.6457,24.0226,1639629.0
2020-03-27 11:00:00,24.9,25.82,24.85,25.26,3019397.0,24.0612,24.9502,24.0129,24.4091,3019397.0
2020-03-27 11:30:00,25.27,25.48,24.65,24.72,1949435.0,24.4188,24.6217,23.8197,23.8873,1949435.0
2020-03-27 12:00:00,24.71,25.14,24.57,24.92,1710368.0,23.8776,24.2931,23.7423,24.0806,1710368.0
2020-03-27 12:30:00,24.9,25.48,24.82,25.45,1677133.0,24.0612,24.6217,23.9839,24.5927,1677133.0
2020-03-27 13:00:00,25.47,25.64,25.04,25.17,2046397.0,24.612,24.7763,24.1965,24.3221,2046397.0
2020-03-27 13:30:00,25.18,26.2,25.13,25.68,4434667.0,24.3318,25.3174,24.2835,24.815,4434667.0
2020-03-27 14:00:00,25.68,26.0,25.41,25.87,2186296.0,24.815,25.1242,24.5541,24.9986,2186296.0
2020-03-27 14:30:00,25.86,26.29,25.65,26.24,2176043.0,24.9889,25.4044,24.786,25.3561,2176043.0
2020-03-27 15:00:00,26.25,27.28,26.06,26.96,4356074.0,25.3658,26.3611,25.1822,26.0518,4356074.0
2020-03-27 15:30:00,26.94,27.04,24.62,24.93,6064238.0,26.0325,26.1291,23.7907,24.0902,6064238.0
2020-03-30 09:30:00,25.57,26.07,24.97,25.49,4031963.0,24.7087,25.1918,24.1289,24.6314,4031963.0
2020-03-30 10:00:00,25.52,26.14,25.32,25.93,2973138.0,24.6603,25.2595,24.4671,25.0565,2973138.0
2020-03-30 10:30:00,25.95,26.46,25.86,26.01,3139916.0,25.0759,25.5687,24.9889,25.1338,3139916.0
2020-03-30 11:00:00,26.0,26.78,25.92,26.76,2793921.0,25.1242,25.8779,25.0469,25.8586,2793921.0
2020-03-30 11:30:00,26.76,26.82,26.49,26.62,1772169.0,25.8586,25.9166,25.5977,25.7233,1772169.0
2020-03-30 12:00:00,26.59,26.85,26.3,26.83,2367685.0,25.6943,25.9455,25.4141,25.9262,2367685.0
2020-03-30 12:30:00,26.83,26.96,26.57,26.95,1693922.0,25.9262,26.0518,25.675,26.0422,1693922.0
2020-03-30 13:00:00,26.94,26.95,26.59,26.81,1360384.0,26.0325,26.0422,25.6943,25.9069,1360384.0
2020-03-30 13:30:00,26.82,26.87,26.43,26.6,1170802.0,25.9166,25.9649,25.5397,25.704,1170802.0
2020-03-30 14:00:00,26.59,26.74,26.25,26.71,1485262.0,25.6943,25.8392,25.3658,25.8103,1485262.0
2020-03-30 14:30:00,26.7,27.13,26.62,26.93,1797228.0,25.8006,26.2161,25.7233,26.0228,1797228.0
2020-03-30 15:00:00,26.95,27.39,26.51,26.8,2501771.0,26.0422,26.4674,25.617,25.8972,2501771.0
2020-03-30 15:30:00,26.81,27.56,26.7,27.33,3452353.0,25.9069,26.6316,25.8006,26.4094,3452353.0
2020-03-31 09:30:00,27.0,27.16,26.29,26.57,4870870.0,26.0905,26.2451,25.4044,25.675,4870870.0
2020-03-31 10:00:00,26.57,27.77,26.57,27.47,4594135.0,25.675,26.8346,25.675,26.5447,4594135.0
2020-03-31 10:30:00,27.47,27.87,27.4,27.41,3641130.0,26.5447,26.9312,26.477,26.4867,3641130.0
2020-03-31 11:00:00,27.42,27.77,27.16,27.75,2518684.0,26.4963,26.8346,26.2451,26.8152,2518684.0
2020-03-31 11:30:00,27.74,27.9,27.47,27.64,2483428.0,26.8056,26.9602,26.5447,26.7089,2483428.0
2020-03-31 12:00:00,27.63,27.69,26.83,27.0,3009561.0,26.6993,26.7572,25.9262,26.0905,3009561.0
2020-03-31 12:30:00,27.01,27.01,26.37,26.65,3149154.0,26.1002,26.1002,25.4817,25.7523,3149154.0
2020-03-31 13:00:00,26.65,26.9,26.2,26.42,2206154.0,25.7523,25.9939,25.3174,25.53,2206154.0
2020-03-31 13:30:00,26.42,26.93,26.23,26.87,2288955.0,25.53,26.0228,25.3464,25.9649,2288955.0
2020-03-31 14:00:00,26.88,26.91,26.45,26.78,1519858.0,25.9745,26.0035,25.559,25.8779,1519858.0
2020-03-31 14:30:00,26.78,27.05,26.59,26.8,1762744.0,25.8779,26.1388,25.6943,25.8972,1762744.0
2020-03-31 15:00:00,26.79,26.99,25.65,25.81,3334760.0,25.8876,26.0808,24.786,24.9406,3334760.0
2020-03-31 15:30:00,25.82,26.39,25.76,26.08,4375809.0,24.9502,25.501,24.8923,25.2015,4375809.0
2020-04-01 09:30:00,23.15,23.75,23.07,23.44,4417033.0,22.3702,22.95,22.2929,22.6504,4417033.0
2020-04-01 10:00:00,23.48,23.9,23.22,23.6,2591949.0,22.6891,23.0949,22.4378,22.805,2591949.0
2020-04-01 10:30:00,23.6,23.97,23.5,23.85,1910345.0,22.805,23.1626,22.7084,23.0466,1910345.0
2020-04-01 11:00:00,23.84,24.2,23.58,23.6,2318345.0,23.0369,23.3848,22.7857,22.805,2318345.0
2020-04-01 11:30:00,23.61,23.79,23.26,23.4,2410279.0,22.8147,22.9886,22.4765,22.6118,2410279.0
2020-04-01 12:00:00,23.37,23.39,22.93,22.96,2996935.0,22.5828,22.6021,22.1576,22.1866,2996935.0
2020-04-01 12:30:00,22.97,23.15,22.53,22.66,2907461.0,22.1962,22.3702,21.7711,21.8967,2907461.0
2020-04-01 13:00:00,22.66,23.03,22.56,22.9,2088206.0,21.8967,22.2542,21.8001,22.1286,2088206.0
2020-04-01 13:30:00,22.88,23.2,22.67,23.14,1869651.0,22.1093,22.4185,21.9063,22.3605,1869651.0
2020-04-01 14:00:00,23.13,23.38,22.82,22.93,2548824.0,22.3509,22.5924,22.0513,22.1576,2548824.0
2020-04-01 14:30:00,22.92,22.96,22.47,22.5,1904314.0,22.1479,22.1866,21.7131,21.7421,1904314.0
2020-04-01 15:00:00,22.51,22.71,22.26,22.27,2358261.0,21.7517,21.945,21.5102,21.5198,2358261.0
2020-04-01 15:30:00,22.27,22.9,21.91,22.59,5084862.0,21.5198,22.1286,21.172,21.829,5084862.0
2020-04-02 09:30:00,22.36,23.1,22.17,22.7,4452025.0,21.6068,22.3219,21.4232,21.9353,4452025.0
2020-04-02 10:00:00,22.71,23.4,22.59,23.38,3541319.0,21.945,22.6118,21.829,22.5924,3541319.0
2020-04-02 10:30:00,23.38,24.4,23.28,23.89,5464811.0,22.5924,23.5781,22.4958,23.0853,5464811.0
2020-04-02 11:00:00,23.89,24.01,23.28,23.43,3068744.0,23.0853,23.2012,22.4958,22.6407,3068744.0
2020-04-02 11:30:00,23.43,24.0,23.33,23.87,2394139.0,22.6407,23.1915,22.5441,23.0659,2394139.0
2020-04-02 12:00:00,23.9,24.18,23.76,23.79,2152743.0,23.0949,23.3655,22.9596,22.9886,2152743.0
2020-04-02 12:30:00,23.8,24.06,23.7,23.92,1234401.0,22.9983,23.2495,22.9017,23.1142,1234401.0
2020-04-02 13:00:00,23.93,24.12,23.08,23.12,3179357.0,23.1239,23.3075,22.3025,22.3412,3179357.0
2020-04-02 13:30:00,23.12,23.45,22.98,23.19,2246799.0,22.3412,22.6601,22.2059,22.4088,2246799.0
2020-04-02 14:00:00,23.19,23.19,22.55,23.02,2526598.0,22.4088,22.4088,21.7904,22.2446,2526598.0
2020-04-02 14:30:00,23.02,23.5,22.8,23.48,2300722.0,22.2446,22.7084,22.032,22.6891,2300722.0
2020-04-02 15:00:00,23.5,23.72,23.25,23.56,2181962.0,22.7084,22.921,22.4668,22.7664,2181962.0
2020-04-02 15:30:00,23.57,24.25,23.21,24.15,3513391.0,22.776,23.4331,22.4282,23.3365,3513391.0
2020-04-03 09:30:00,23.83,24.57,23.78,24.19,4129035.0,23.0273,23.7423,22.979,23.3751,4129035.0
2020-04-03 10:00:00,24.2,24.42,23.58,23.68,2764516.0,23.3848,23.5974,22.7857,22.8823,2764516.0
2020-04-03 10:30:00,23.69,23.78,23.26,23.5,2934635.0,22.892,22.979,22.4765,22.7084,2934635.0
2020-04-03 11:00:00,23.51,23.7,23.04,23.19,2259349.0,22.7181,22.9017,22.2639,22.4088,2259349.0
2020-04-03 11:30:00,23.19,23.39,22.88,23.11,2745473.0,22.4088,22.6021,22.1093,22.3315,2745473.0
2020-04-03 12:00:00,23.11,23.2,22.57,22.77,3146632.0,22.3315,22.4185,21.8097,22.003,3146632.0
2020-04-03 12:30:00,22.75,23.07,22.7,22.93,2511885.0,21.9837,22.2929,21.9353,22.1576,2511885.0
2020-04-03 13:00:00,22.92,23.1,22.65,22.68,1786590.0,22.1479,22.3219,21.887,21.916,1786590.0
2020-04-03 13:30:00,22.69,22.71,22.39,22.51,2668843.0,21.9257,21.945,21.6358,21.7517,2668843.0
2020-04-03 14:00:00,22.51,22.76,22.27,22.73,2226545.0,21.7517,21.9933,21.5198,21.9643,2226545.0
2020-04-03 14:30:00,22.73,23.0,22.38,22.98,2748785.0,21.9643,22.2252,21.6261,22.2059,2748785.0
2020-04-03 15:00:00,22.98,23.15,22.67,22.87,3372212.0,22.2059,22.3702,21.9063,22.0996,3372212.0
2020-04-03 15:30:00,22.87,23.38,22.44,23.11,4706044.0,22.0996,22.5924,21.6841,22.3315,4706044.0
2020-04-06 09:30:00,25.81,26.43,25.49,26.37,5797448.0,24.9406,25.5397,24.6314,25.4817,5797448.0
2020-04-06 10:00:00,26.37,26.63,26.26,26.32,3762806.0,25.4817,25.733,25.3754,25.4334,3762806.0
2020-04-06 10:30:00,26.33,26.45,26.05,26.21,3049587.0,25.4431,25.559,25.1725,25.3271,3049587.0
2020-04-06 11:00:00,26.21,26.48,26.09,26.46,1881735.0,25.3271,25.588,25.2111,25.5687,1881735.0
2020-04-06 11:30:00,26.47,26.75,26.34,26.63,2375586.0,25.5783,25.8489,25.4527,25.733,2375586.0
2020-04-06 12:00:00,26.64,27.1,26.57,27.01,2233851.0,25.7426,26.1871,25.675,26.1002,2233851.0
2020-04-06 12:30:00,27.0,27.07,26.82,27.06,1851605.0,26.0905,26.1581,25.9166,26.1485,1851605.0
2020-04-06 13:00:00,27.05,27.1,26.87,26.97,1234931.0,26.1388,26.1871,25.9649,26.0615,1234931.0
2020-04-06 13:30:00,26.98,27.23,26.85,27.2,1834839.0,26.0712,26.3127,25.9455,26.2838,1834839.0
2020-04-06 14:00:00,27.19,27.2,26.77,26.87,2159086.0,26.2741,26.2838,25.8682,25.9649,2159086.0
2020-04-06 14:30:00,26.88,27.13,26.8,27.08,1350512.0,25.9745,26.2161,25.8972,26.1678,1350512.0
2020-04-06 15:00:00,27.08,27.28,26.88,27.24,2328807.0,26.1678,26.3611,25.9745,26.3224,2328807.0
2020-04-06 15:30:00,27.24,28.34,27.13,27.77,5660705.0,26.3224,27.3854,26.2161,26.8346,5660705.0
2020-04-07 09:30:00,30.7,31.01,29.97,30.57,7628533.0,29.6659,29.9654,28.9604,29.5402,7628533.0
2020-04-07 10:00:00,30.58,30.64,29.13,29.26,5151454.0,29.5499,29.6079,28.1487,28.2744,5151454.0
2020-04-07 10:30:00,29.26,29.71,28.73,29.05,3324053.0,28.2744,28.7092,27.7622,28.0714,3324053.0
2020-04-07 11:00:00,29.05,29.76,28.83,29.74,2986473.0,28.0714,28.7575,27.8588,28.7382,2986473.0
2020-04-07 11:30:00,29.74,30.18,29.69,29.83,2661207.0,28.7382,29.1634,28.6899,28.8252,2661207.0
2020-04-07 12:00:00,29.84,30.61,29.82,30.34,3062454.0,28.8348,29.5789,28.8155,29.318,3062454.0
2020-04-07 12:30:00,30.35,30.4,30.02,30.2,1643113.0,29.3276,29.376,29.0088,29.1827,1643113.0
2020-04-07 13:00:00,30.21,30.38,29.82,30.05,1560584.0,29.1924,29.3566,28.8155,29.0378,1560584.0
2020-04-07 13:30:00,30.06,30.07,29.54,29.63,1458051.0,29.0474,29.0571,28.5449,28.6319,1458051.0
2020-04-07 14:00:00,29.62,29.66,28.91,29.21,2808482.0,28.6222,28.6609,27.9362,28.226,2808482.0
2020-04-07 14:30:00,29.21,29.36,28.15,28.34,2444095.0,28.226,28.371,27.2018,27.3854,2444095.0
2020-04-07 15:00:00,28.35,29.08,27.98,28.1,4051096.0,27.395,28.1004,27.0375,27.1534,4051096.0
2020-04-07 15:30:00,28.11,29.32,27.75,27.8,4747527.0,27.1631,28.3323,26.8152,26.8635,4747527.0
2020-04-08 09:30:00,28.7,29.06,28.19,28.26,3391790.0,27.7332,28.0811,27.2404,27.308,3391790.0
2020-04-08 10:00:00,28.27,28.73,27.98,28.69,2600109.0,27.3177,27.7622,27.0375,27.7236,2600109.0
2020-04-08 10:30:00,28.7,29.07,28.45,29.03,2614674.0,27.7332,28.0908,27.4916,28.0521,2614674.0
2020-04-08 11:00:00,29.03,29.63,28.83,29.54,4116006.0,28.0521,28.6319,27.8588,28.5449,4116006.0
2020-04-08 11:30:00,29.54,29.91,29.46,29.61,2788422.0,28.5449,28.9025,28.4676,28.6126,2788422.0
2020-04-08 12:00:00,29.61,29.87,29.43,29.66,2121939.0,28.6126,28.8638,28.4386,28.6609,2121939.0
2020-04-08 12:30:00,29.66,30.1,29.58,29.83,2540716.0,28.6609,29.0861,28.5836,28.8252,2540716.0
2020-04-08 13:00:00,29.83,30.03,29.68,29.81,1592107.0,28.8252,29.0184,28.6802,28.8058,1592107.0
2020-04-08 13:30:00,29.82,29.87,29.37,29.45,1860360.0,28.8155,28.8638,28.3807,28.458,1860360.0
2020-04-08 14:00:00,29.46,30.28,29.42,30.23,2088450.0,28.4676,29.26,28.429,29.2117,2088450.0
2020-04-08 14:30:00,30.24,30.55,30.2,30.54,2625632.0,29.2214,29.5209,29.1827,29.5112,2625632.0
2020-04-08 15:00:00,30.53,30.73,30.3,30.54,2577724.0,29.5016,29.6948,29.2793,29.5112,2577724.0
2020-04-08 15:30:00,30.56,31.05,30.02,30.68,4644763.0,29.5306,30.0041,29.0088,29.6465,4644763.0
2020-04-09 09:30:00,31.83,32.84,31.57,32.8,5492900.0,30.7578,31.7338,30.5065,31.6951,5492900.0
2020-04-09 10:00:00,32.81,32.83,31.61,32.34,5043473.0,31.7048,31.7241,30.5452,31.2506,5043473.0
2020-04-09 10:30:00,32.35,32.67,32.02,32.39,3232436.0,31.2603,31.5695,30.9414,31.2989,3232436.0
2020-04-09 11:00:00,32.4,32.42,31.64,32.11,2958633.0,31.3086,31.3279,30.5742,31.0284,2958633.0
2020-04-09 11:30:00,32.11,32.53,31.95,32.41,2264762.0,31.0284,31.4342,30.8737,31.3183,2264762.0
2020-04-09 12:00:00,32.42,32.73,32.35,32.41,1867863.0,31.3279,31.6275,31.2603,31.3183,1867863.0
2020-04-09 12:30:00,32.4,32.93,32.32,32.8,2067120.0,31.3086,31.8207,31.2313,31.6951,2067120.0
2020-04-09 13:00:00,32.82,32.92,32.58,32.9,1647323.0,31.7144,31.8111,31.4825,31.7917,1647323.0
2020-04-09 13:30:00,32.91,33.01,32.25,32.57,2473435.0,31.8014,31.898,31.1636,31.4729,2473435.0
2020-04-09 14:00:00,32.56,32.6,31.77,31.89,2480368.0,31.4632,31.5019,30.6998,30.8158,2480368.0
2020-04-09 14:30:00,31.87,32.22,31.09,31.47,3107215.0,30.7964,31.1347,30.0427,30.4099,3107215.0
2020-04-09 15:00:00,31.47,32.01,31.28,32.01,4369238.0,30.4099,30.9317,30.2263,30.9317,4369238.0
2020-04-09 15:30:00,32.02,32.26,31.63,32.01,3459239.0,30.9414,31.1733,30.5645,30.9317,3459239.0
2020-04-13 09:30:00,31.68,31.77,30.56,30.63,3783145.0,30.6128,30.6998,29.5306,29.5982,3783145.0
2020-04-13 10:00:00,30.63,31.11,30.16,30.41,3393265.0,29.5982,30.062,29.144,29.3856,3393265.0
2020-04-13 10:30:00,30.41,30.5,29.91,30.13,2914889.0,29.3856,29.4726,28.9025,29.1151,2914889.0
2020-04-13 11:00:00,30.11,30.43,29.67,30.38,2943931.0,29.0957,29.405,28.6706,29.3566,2943931.0
2020-04-13 11:30:00,30.39,30.59,30.07,30.43,2061861.0,29.3663,29.5596,29.0571,29.405,2061861.0
2020-04-13 12:00:00,30.42,30.93,30.36,30.62,2132413.0,29.3953,29.8881,29.3373,29.5885,2132413.0
2020-04-13 12:30:00,30.61,30.67,30.2,30.3,1907775.0,29.5789,29.6369,29.1827,29.2793,1907775.0
2020-04-13 13:00:00,30.3,30.37,30.03,30.19,1491529.0,29.2793,29.347,29.0184,29.173,1491529.0
2020-04-13 13:30:00,30.18,30.75,30.12,30.58,1892776.0,29.1634,29.7142,29.1054,29.5499,1892776.0
2020-04-13 14:00:00,30.59,30.83,30.21,30.42,1730002.0,29.5596,29.7915,29.1924,29.3953,1730002.0
2020-04-13 14:30:00,30.43,30.69,30.27,30.65,1422594.0,29.405,29.6562,29.2503,29.6175,1422594.0
2020-04-13 15:00:00,30.65,30.97,30.29,30.85,2355480.0,29.6175,29.9268,29.2697,29.8108,2355480.0
2020-04-13 15:30:00,30.85,31.48,30.76,31.08,4799885.0,29.8108,30.4196,29.7238,30.0331,4799885.0
2020-04-14 09:30:00,32.95,33.58,32.57,33.57,4711644.0,31.8401,32.4488,31.4729,32.4392,4711644.0
2020-04-14 10:00:00,33.58,33.89,33.4,33.63,2578978.0,32.4488,32.7484,32.2749,32.4972,2578978.0
2020-04-14 10:30:00,33.62,33.65,33.13,33.14,2397187.0,32.4875,32.5165,32.014,32.0237,2397187.0
2020-04-14 11:00:00,33.14,33.31,32.63,32.88,3259553.0,32.0237,32.1879,31.5308,31.7724,3259553.0
2020-04-14 11:30:00,32.87,33.19,32.87,32.99,2004247.0,31.7628,32.072,31.7628,31.8787,2004247.0
2020-04-14 12:00:00,33.0,33.69,33.0,33.51,1805615.0,31.8884,32.5551,31.8884,32.3812,1805615.0
2020-04-14 12:30:00,33.54,33.71,33.46,33.58,1113801.0,32.4102,32.5745,32.3329,32.4488,1113801.0
2020-04-14 13:00:00,33.58,33.62,33.37,33.55,977866.0,32.4488,32.4875,32.2459,32.4199,977866.0
2020-04-14 13:30:00,33.56,33.95,33.56,33.86,1397782.0,32.4295,32.8064,32.4295,32.7194,1397782.0
2020-04-14 14:00:00,33.87,34.04,33.7,33.88,1620531.0,32.7291,32.8933,32.5648,32.7387,1620531.0
2020-04-14 14:30:00,33.88,33.98,33.73,33.93,1379538.0,32.7387,32.8354,32.5938,32.7871,1379538.0
2020-04-14 15:00:00,33.92,33.92,33.44,33.81,2002071.0,32.7774,32.7774,32.3136,32.6711,2002071.0
2020-04-14 15:30:00,33.8,34.19,33.76,33.9,3185643.0,32.6614,33.0383,32.6228,32.7581,3185643.0
2020-04-15 09:30:00,31.65,31.94,31.21,31.58,3936243.0,30.5839,30.8641,30.1587,30.5162,3936243.0
2020-04-15 10:00:00,31.57,31.64,30.95,31.1,2376552.0,30.5065,30.5742,29.9074,30.0524,2376552.0
2020-04-15 10:30:00,31.09,31.49,30.89,31.37,2107136.0,30.0427,30.4292,29.8495,30.3133,2107136.0
2020-04-15 11:00:00,31.36,31.43,30.95,31.25,1870274.0,30.3036,30.3713,29.9074,30.1973,1870274.0
2020-04-15 11:30:00,31.25,31.53,31.01,31.13,1561568.0,30.1973,30.4679,29.9654,30.0814,1561568.0
2020-04-15 12:00:00,31.13,31.44,31.01,31.4,1169486.0,30.0814,30.3809,29.9654,30.3423,1169486.0
2020-04-15 12:30:00,31.39,31.73,31.32,31.56,1538298.0,30.3326,30.6612,30.265,30.4969,1538298.0
2020-04-15 13:00:00,31.55,32.05,31.49,31.72,1490123.0,30.4872,30.9704,30.4292,30.6515,1490123.0
2020-04-15 13:30:00,31.72,31.72,31.46,31.5,1518385.0,30.6515,30.6515,30.4003,30.4389,1518385.0
2020-04-15 14:00:00,31.51,32.12,31.51,32.05,1571239.0,30.4486,31.038,30.4486,30.9704,1571239.0
2020-04-15 14:30:00,32.07,32.3,31.96,32.3,1833827.0,30.9897,31.212,30.8834,31.212,1833827.0
2020-04-15 15:00:00,32.28,32.37,31.7,31.83,1638243.0,31.1926,31.2796,30.6322,30.7578,1638243.0
2020-04-15 15:30:00,31.83,31.93,31.49,31.7,2649311.0,30.7578,30.8544,30.4292,30.6322,2649311.0
2020-04-16 09:30:00,32.18,32.39,31.35,31.38,3576108.0,31.096,31.2989,30.294,30.3229,3576108.0
2020-04-16 10:00:00,31.39,31.63,31.03,31.61,3499689.0,30.3326,30.5645,29.9847,30.5452,3499689.0
2020-04-16 10:30:00,31.61,31.99,31.33,31.95,2507454.0,30.5452,30.9124,30.2746,30.8737,2507454.0
2020-04-16 11:00:00,31.96,32.32,31.85,32.13,3419197.0,30.8834,31.2313,30.7771,31.0477,3419197.0
2020-04-16 11:30:00,32.11,32.47,31.87,32.36,1835477.0,31.0284,31.3762,30.7964,31.2699,1835477.0
2020-04-16 12:00:00,32.35,32.46,31.38,31.5,2521463.0,31.2603,31.3666,30.3229,30.4389,2521463.0
2020-04-16 12:30:00,31.51,31.61,31.05,31.54,2664618.0,30.4486,30.5452,30.0041,30.4776,2664618.0
2020-04-16 13:00:00,31.52,31.73,31.45,31.71,1425523.0,30.4582,30.6612,30.3906,30.6418,1425523.0
2020-04-16 13:30:00,31.71,31.86,31.47,31.6,1499177.0,30.6418,30.7868,30.4099,30.5355,1499177.0
2020-04-16 14:00:00,31.6,32.01,31.37,31.8,1614699.0,30.5355,30.9317,30.3133,30.7288,1614699.0
2020-04-16 14:30:00,31.8,32.12,31.68,31.9,1333730.0,30.7288,31.038,30.6128,30.8254,1333730.0
2020-04-16 15:00:00,31.91,32.09,31.63,32.07,1689808.0,30.8351,31.009,30.5645,30.9897,1689808.0
2020-04-16 15:30:00,32.08,32.47,32.01,32.2,2995503.0,30.9994,31.3762,30.9317,31.1153,2995503.0
2020-04-17 09:30:00,34.36,34.45,33.89,34.38,4065416.0,33.2026,33.2895,32.7484,33.2219,4065416.0
2020-04-17 10:00:00,34.36,34.45,33.63,33.79,2932836.0,33.2026,33.2895,32.4972,32.6518,2932836.0
2020-04-17 10:30:00,33.79,33.83,33.36,33.64,2254398.0,32.6518,32.6904,32.2363,32.5068,2254398.0
2020-04-17 11:00:00,33.64,33.87,33.31,33.41,2037328.0,32.5068,32.7291,32.1879,32.2846,2037328.0
2020-04-17 11:30:00,33.41,33.8,33.34,33.69,1914336.0,32.2846,32.6614,32.2169,32.5551,1914336.0
2020-04-17 12:00:00,33.7,33.83,33.49,33.63,1461027.0,32.5648,32.6904,32.3619,32.4972,1461027.0
2020-04-17 12:30:00,33.64,34.08,33.61,33.98,1459317.0,32.5068,32.932,32.4778,32.8354,1459317.0
2020-04-17 13:00:00,33.97,34.12,33.83,33.84,1740517.0,32.8257,32.9707,32.6904,32.7001,1740517.0
2020-04-17 13:30:00,33.85,34.04,33.77,33.88,1197869.0,32.7097,32.8933,32.6324,32.7387,1197869.0
2020-04-17 14:00:00,33.88,33.89,33.64,33.66,1173696.0,32.7387,32.7484,32.5068,32.5261,1173696.0
2020-04-17 14:30:00,33.65,33.73,33.38,33.73,1805805.0,32.5165,32.5938,32.2556,32.5938,1805805.0
2020-04-17 15:00:00,33.72,34.07,33.68,34.05,2060201.0,32.5841,32.9223,32.5455,32.903,2060201.0
2020-04-17 15:30:00,34.06,34.98,34.05,34.79,4938438.0,32.9127,33.8017,32.903,33.6181,4938438.0
2020-04-20 09:30:00,33.29,33.8,33.14,33.57,3126289.0,32.1686,32.6614,32.0237,32.4392,3126289.0
2020-04-20 10:00:00,33.57,33.83,33.38,33.7,1726135.0,32.4392,32.6904,32.2556,32.5648,1726135.0
2020-04-20 10:30:00,33.69,34.38,33.63,34.22,2089480.0,32.5551,33.2219,32.4972,33.0673,2089480.0
2020-04-20 11:00:00,34.21,34.41,34.05,34.28,1916455.0,33.0576,33.2509,32.903,33.1253,1916455.0
2020-04-20 11:30:00,34.29,34.63,34.16,34.49,1520677.0,33.1349,33.4635,33.0093,33.3282,1520677.0
2020-04-20 12:00:00,34.49,34.52,34.22,34.27,1499677.0,33.3282,33.3572,33.0673,33.1156,1499677.0
2020-04-20 12:30:00,34.27,34.54,34.27,34.31,1131106.0,33.1156,33.3765,33.1156,33.1543,1131106.0
2020-04-20 13:00:00,34.31,34.32,33.83,34.01,1607101.0,33.1543,33.1639,32.6904,32.8644,1607101.0
2020-04-20 13:30:00,34.01,34.16,33.83,34.1,1409126.0,32.8644,33.0093,32.6904,32.9513,1409126.0
2020-04-20 14:00:00,34.09,34.2,33.27,33.29,2073129.0,32.9417,33.048,32.1493,32.1686,2073129.0
2020-04-20 14:30:00,33.29,33.65,32.95,32.96,2611613.0,32.1686,32.5165,31.8401,31.8497,2611613.0
2020-04-20 15:00:00,32.97,33.29,32.83,33.22,2543530.0,31.8594,32.1686,31.7241,32.101,2543530.0
2020-04-20 15:30:00,33.23,33.45,32.88,32.9,2776436.0,32.1106,32.3232,31.7724,31.7917,2776436.0
2020-04-21 09:30:00,31.2,31.68,30.73,31.55,4435998.0,30.149,30.6128,29.6948,30.4872,4435998.0
2020-04-21 10:00:00,31.54,31.61,30.95,31.28,2495733.0,30.4776,30.5452,29.9074,30.2263,2495733.0
2020-04-21 10:30:00,31.27,31.33,30.3,30.33,2958323.0,30.2167,30.2746,29.2793,29.3083,2958323.0
2020-04-21 11:00:00,30.31,30.38,29.75,29.86,3723514.0,29.289,29.3566,28.7479,28.8542,3723514.0
2020-04-21 11:30:00,29.85,30.22,29.6,30.11,2762454.0,28.8445,29.202,28.6029,29.0957,2762454.0
2020-04-21 12:00:00,30.11,30.2,29.85,29.92,1377135.0,29.0957,29.1827,28.8445,28.9121,1377135.0
2020-04-21 12:30:00,29.91,30.08,29.58,30.05,1886239.0,28.9025,29.0667,28.5836,29.0378,1886239.0
2020-04-21 13:00:00,30.05,30.48,29.99,30.43,1698717.0,29.0378,29.4533,28.9798,29.405,1698717.0
2020-04-21 13:30:00,30.43,30.61,30.16,30.26,1398131.0,29.405,29.5789,29.144,29.2407,1398131.0
2020-04-21 14:00:00,30.27,30.85,30.1,30.58,1754013.0,29.2503,29.8108,29.0861,29.5499,1754013.0
2020-04-21 14:30:00,30.6,30.66,30.0,30.08,1733208.0,29.5692,29.6272,28.9894,29.0667,1733208.0
2020-04-21 15:00:00,30.08,30.54,29.76,30.36,1991484.0,29.0667,29.5112,28.7575,29.3373,1991484.0
2020-04-21 15:30:00,30.37,30.79,29.8,29.89,2823905.0,29.347,29.7528,28.7962,28.8831,2823905.0
2020-04-22 09:30:00,31.65,31.83,31.23,31.47,2947823.0,30.5839,30.7578,30.178,30.4099,2947823.0
2020-04-22 10:00:00,31.47,31.61,31.18,31.45,2193248.0,30.4099,30.5452,30.1297,30.3906,2193248.0
2020-04-22 10:30:00,31.45,31.76,31.36,31.41,1413450.0,30.3906,30.6901,30.3036,30.3519,1413450.0
2020-04-22 11:00:00,31.42,31.74,31.31,31.63,1203580.0,30.3616,30.6708,30.2553,30.5645,1203580.0
2020-04-22 11:30:00,31.62,31.88,31.61,31.76,1162612.0,30.5549,30.8061,30.5452,30.6901,1162612.0
2020-04-22 12:00:00,31.78,31.91,31.67,31.82,749870.0,30.7095,30.8351,30.6032,30.7481,749870.0
2020-04-22 12:30:00,31.83,31.96,31.64,31.73,914907.0,30.7578,30.8834,30.5742,30.6612,914907.0
2020-04-22 13:00:00,31.74,31.94,31.61,31.93,762481.0,30.6708,30.8641,30.5452,30.8544,762481.0
2020-04-22 13:30:00,31.94,32.03,31.81,31.96,731796.0,30.8641,30.9511,30.7385,30.8834,731796.0
2020-04-22 14:00:00,31.96,32.04,31.85,31.95,494695.0,30.8834,30.9607,30.7771,30.8737,494695.0
2020-04-22 14:30:00,31.95,32.27,31.95,32.21,868312.0,30.8737,31.183,30.8737,31.125,868312.0
2020-04-22 15:00:00,32.21,32.32,32.09,32.19,956992.0,31.125,31.2313,31.009,31.1057,956992.0
2020-04-22 15:30:00,32.19,32.51,31.89,31.94,2320394.0,31.1057,31.4149,30.8158,30.8641,2320394.0
2020-04-23 09:30:00,32.37,33.02,32.25,32.73,2823134.0,31.2796,31.9077,31.1636,31.6275,2823134.0
2020-04-23 10:00:00,32.72,33.11,32.56,33.05,1986909.0,31.6178,31.9947,31.4632,31.9367,1986909.0
2020-04-23 10:30:00,33.05,33.56,33.04,33.34,2087065.0,31.9367,32.4295,31.927,32.2169,2087065.0
2020-04-23 11:00:00,33.34,33.37,33.12,33.33,1445445.0,32.2169,32.2459,32.0043,32.2073,1445445.0
2020-04-23 11:30:00,33.34,33.35,32.83,32.99,1970183.0,32.2169,32.2266,31.7241,31.8787,1970183.0
2020-04-23 12:00:00,33.0,33.27,32.93,33.24,1440513.0,31.8884,32.1493,31.8207,32.1203,1440513.0
2020-04-23 12:30:00,33.25,33.27,31.82,32.57,3979224.0,32.13,32.1493,30.7481,31.4729,3979224.0
2020-04-23 13:00:00,32.57,32.9,32.09,32.31,2589756.0,31.4729,31.7917,31.009,31.2216,2589756.0
2020-04-23 13:30:00,32.32,32.57,31.89,32.17,2641910.0,31.2313,31.4729,30.8158,31.0863,2641910.0
2020-04-23 14:00:00,32.17,32.48,31.78,32.4,1808576.0,31.0863,31.3859,30.7095,31.3086,1808576.0
2020-04-23 14:30:00,32.39,32.73,32.27,32.65,1539839.0,31.2989,31.6275,31.183,31.5502,1539839.0
2020-04-23 15:00:00,32.65,32.7,31.95,32.19,1721649.0,31.5502,31.5985,30.8737,31.1057,1721649.0
2020-04-23 15:30:00,32.19,32.46,31.86,31.88,2266783.0,31.1057,31.3666,30.7868,30.8061,2266783.0
2020-04-24 09:30:00,32.45,32.65,31.78,31.83,2877329.0,31.3569,31.5502,30.7095,30.7578,2877329.0
2020-04-24 10:00:00,31.83,32.22,31.8,32.01,2129477.0,30.7578,31.1347,30.7288,30.9317,2129477.0
2020-04-24 10:30:00,32.02,32.33,31.93,32.06,1916428.0,30.9414,31.2409,30.8544,30.98,1916428.0
2020-04-24 11:00:00,32.06,32.08,31.68,31.9,1910242.0,30.98,30.9994,30.6128,30.8254,1910242.0
2020-04-24 11:30:00,31.9,32.1,31.74,31.98,1084999.0,30.8254,31.0187,30.6708,30.9027,1084999.0
2020-04-24 12:00:00,31.98,32.2,31.88,32.19,954022.0,30.9027,31.1153,30.8061,31.1057,954022.0
2020-04-24 12:30:00,32.18,32.37,32.11,32.26,922073.0,31.096,31.2796,31.0284,31.1733,922073.0
2020-04-24 13:00:00,32.27,32.31,32.12,32.3,735837.0,31.183,31.2216,31.038,31.212,735837.0
2020-04-24 13:30:00,32.3,32.73,32.22,32.72,1407857.0,31.212,31.6275,31.1347,31.6178,1407857.0
2020-04-24 14:00:00,32.71,32.86,32.61,32.75,1659726.0,31.6081,31.7531,31.5115,31.6468,1659726.0
2020-04-24 14:30:00,32.75,33.05,32.72,32.96,1929944.0,31.6468,31.9367,31.6178,31.8497,1929944.0
2020-04-24 15:00:00,32.95,33.22,32.82,33.21,1939870.0,31.8401,32.101,31.7144,32.0913,1939870.0
2020-04-24 15:30:00,33.21,33.47,33.06,33.25,2975480.0,32.0913,32.3425,31.9464,32.13,2975480.0
2020-04-27 09:30:00,33.98,34.19,33.8,34.13,2402228.0,32.8354,33.0383,32.6614,32.9803,2402228.0
2020-04-27 10:00:00,34.13,34.39,34.0,34.23,1856957.0,32.9803,33.2316,32.8547,33.0769,1856957.0
2020-04-27 10:30:00,34.24,34.42,34.1,34.17,1433443.0,33.0866,33.2605,32.9513,33.019,1433443.0
2020-04-27 11:00:00,34.16,34.52,34.07,34.5,1322104.0,33.0093,33.3572,32.9223,33.3379,1322104.0
2020-04-27 11:30:00,34.49,34.71,34.46,34.6,1223380.0,33.3282,33.5408,33.2992,33.4345,1223380.0
2020-04-27 12:00:00,34.61,34.64,34.42,34.52,1011039.0,33.4441,33.4731,33.2605,33.3572,1011039.0
2020-04-27 12:30:00,34.53,34.76,34.53,34.65,1022623.0,33.3668,33.5891,33.3668,33.4828,1022623.0
2020-04-27 13:00:00,34.64,34.64,34.34,34.48,1113503.0,33.4731,33.4731,33.1832,33.3185,1113503.0
2020-04-27 13:30:00,34.47,34.53,34.32,34.47,1087010.0,33.3089,33.3668,33.1639,33.3089,1087010.0
2020-04-27 14:00:00,34.47,34.68,34.47,34.59,1138901.0,33.3089,33.5118,33.3089,33.4248,1138901.0
2020-04-27 14:30:00,34.59,34.85,34.56,34.76,1318440.0,33.4248,33.6761,33.3958,33.5891,1318440.0
2020-04-27 15:00:00,34.76,34.95,34.73,34.82,1654020.0,33.5891,33.7727,33.5601,33.6471,1654020.0
2020-04-27 15:30:00,34.82,35.07,34.64,34.67,3095684.0,33.6471,33.8886,33.4731,33.5021,3095684.0
2020-04-28 09:30:00,36.11,36.23,35.53,35.54,3285702.0,34.8936,35.0096,34.3332,34.3428,3285702.0
2020-04-28 10:00:00,35.53,35.72,35.19,35.3,3056730.0,34.3332,34.5168,34.0046,34.1109,3056730.0
2020-04-28 10:30:00,35.3,35.34,34.12,34.2,3279604.0,34.1109,34.1496,32.9707,33.048,3279604.0
2020-04-28 11:00:00,34.21,34.79,34.12,34.73,3052041.0,33.0576,33.6181,32.9707,33.5601,3052041.0
2020-04-28 11:30:00,34.72,34.91,34.45,34.56,2502783.0,33.5504,33.734,33.2895,33.3958,2502783.0
2020-04-28 12:00:00,34.57,34.79,34.16,34.41,2188622.0,33.4055,33.6181,33.0093,33.2509,2188622.0
2020-04-28 12:30:00,34.41,34.81,34.33,34.75,1518825.0,33.2509,33.6374,33.1736,33.5794,1518825.0
2020-04-28 13:00:00,34.75,34.87,34.64,34.77,1415448.0,33.5794,33.6954,33.4731,33.5988,1415448.0
2020-04-28 13:30:00,34.78,34.99,34.63,34.8,1577178.0,33.6084,33.8113,33.4635,33.6277,1577178.0
2020-04-28 14:00:00,34.8,35.12,34.79,35.03,1417544.0,33.6277,33.937,33.6181,33.85,1417544.0
2020-04-28 14:30:00,35.03,35.11,34.65,34.76,1633627.0,33.85,33.9273,33.4828,33.5891,1633627.0
2020-04-28 15:00:00,34.75,35.05,34.56,34.84,1557054.0,33.5794,33.8693,33.3958,33.6664,1557054.0
2020-04-28 15:30:00,34.83,34.89,34.05,34.16,2375215.0,33.6567,33.7147,32.903,33.0093,2375215.0
2020-04-29 09:30:00,36.25,36.43,35.85,36.41,3333172.0,35.0289,35.2028,34.6424,35.1835,3333172.0
2020-04-29 10:00:00,36.4,36.45,35.99,36.44,2258764.0,35.1738,35.2222,34.7777,35.2125,2258764.0
2020-04-29 10:30:00,36.45,36.66,36.34,36.56,1584612.0,35.2222,35.4251,35.1159,35.3285,1584612.0
2020-04-29 11:00:00,36.56,36.76,36.39,36.7,1710000.0,35.3285,35.5217,35.1642,35.4637,1710000.0
2020-04-29 11:30:00,36.7,36.82,36.51,36.74,1067897.0,35.4637,35.5797,35.2801,35.5024,1067897.0
2020-04-29 12:00:00,36.74,37.01,36.74,36.99,1212391.0,35.5024,35.7633,35.5024,35.744,1212391.0
2020-04-29 12:30:00,36.99,37.27,36.98,37.11,1349711.0,35.744,36.0145,35.7343,35.8599,1349711.0
2020-04-29 13:00:00,37.12,37.34,37.12,37.14,1219258.0,35.8696,36.0822,35.8696,35.8889,1219258.0
2020-04-29 13:30:00,37.14,37.17,36.91,37.0,1418106.0,35.8889,35.9179,35.6667,35.7536,1418106.0
2020-04-29 14:00:00,37.01,37.15,36.59,36.93,1960732.0,35.7633,35.8986,35.3574,35.686,1960732.0
2020-04-29 14:30:00,36.94,37.19,36.79,37.14,1724395.0,35.6957,35.9372,35.5507,35.8889,1724395.0
2020-04-29 15:00:00,37.14,37.44,37.09,37.42,1857321.0,35.8889,36.1788,35.8406,36.1595,1857321.0
2020-04-29 15:30:00,37.42,37.45,36.8,36.83,2345549.0,36.1595,36.1885,35.5604,35.5894,2345549.0
2020-04-30 09:30:00,36.23,36.28,35.48,36.09,3433792.0,35.0096,35.0579,34.2848,34.8743,3433792.0
2020-04-30 10:00:00,36.09,36.45,35.87,36.4,2493730.0,34.8743,35.2222,34.6617,35.1738,2493730.0
2020-04-30 10:30:00,36.41,36.49,35.87,36.04,1684575.0,35.1835,35.2608,34.6617,34.826,1684575.0
2020-04-30 11:00:00,36.05,36.36,35.93,35.95,1357257.0,34.8356,35.1352,34.7197,34.739,1357257.0
2020-04-30 11:30:00,35.94,36.14,35.47,35.49,1840332.0,34.7293,34.9226,34.2752,34.2945,1840332.0
2020-04-30 12:00:00,35.49,35.52,35.18,35.34,1931210.0,34.2945,34.3235,33.9949,34.1496,1931210.0
2020-04-30 12:30:00,35.33,35.69,35.11,35.64,1796447.0,34.1399,34.4878,33.9273,34.4394,1796447.0
2020-04-30 13:00:00,35.63,35.8,35.39,35.55,1309883.0,34.4298,34.5941,34.1979,34.3525,1309883.0
2020-04-30 13:30:00,35.55,35.63,35.31,35.35,941278.0,34.3525,34.4298,34.1206,34.1592,941278.0
2020-04-30 14:00:00,35.35,35.62,35.22,35.53,1105595.0,34.1592,34.4201,34.0336,34.3332,1105595.0
2020-04-30 14:30:00,35.53,35.71,35.24,35.39,1246145.0,34.3332,34.5071,34.0529,34.1979,1246145.0
2020-04-30 15:00:00,35.38,35.98,35.31,35.84,1478800.0,34.1882,34.768,34.1206,34.6327,1478800.0
2020-04-30 15:30:00,35.85,36.07,35.47,35.74,2527467.0,34.6424,34.855,34.2752,34.5361,2527467.0
2020-05-01 09:30:00,33.86,34.16,33.56,33.81,3301934.0,32.7194,33.0093,32.4295,32.6711,3301934.0
2020-05-01 10:00:00,33.82,34.14,33.48,33.8,2717934.0,32.6808,32.99,32.3522,32.6614,2717934.0
2020-05-01 10:30:00,33.81,34.03,33.62,33.81,1449064.0,32.6711,32.8837,32.4875,32.6711,1449064.0
2020-05-01 11:00:00,33.8,33.81,33.36,33.37,1541664.0,32.6614,32.6711,32.2363,32.2459,1541664.0
2020-05-01 11:30:00,33.37,33.4,32.84,32.95,2281526.0,32.2459,32.2749,31.7338,31.8401,2281526.0
2020-05-01 12:00:00,32.93,33.05,32.66,32.8,1709606.0,31.8207,31.9367,31.5598,31.6951,1709606.0
2020-05-01 12:30:00,32.8,32.93,32.53,32.78,1538818.0,31.6951,31.8207,31.4342,31.6758,1538818.0
2020-05-01 13:00:00,32.79,32.95,32.52,32.72,1557551.0,31.6855,31.8401,31.4245,31.6178,1557551.0
2020-05-01 13:30:00,32.72,32.82,32.5,32.66,1471870.0,31.6178,31.7144,31.4052,31.5598,1471870.0
2020-05-01 14:00:00,32.65,32.98,32.52,32.94,1516553.0,31.5502,31.8691,31.4245,31.8304,1516553.0
2020-05-01 14:30:00,32.94,32.95,32.69,32.88,1052392.0,31.8304,31.8401,31.5888,31.7724,1052392.0
2020-05-01 15:00:00,32.88,33.2,32.78,32.94,1744301.0,31.7724,32.0816,31.6758,31.8304,1744301.0
2020-05-01 15:30:00,32.94,33.03,32.55,32.95,2414134.0,31.8304,31.9174,31.4535,31.8401,2414134.0
2020-05-04 09:30:00,32.2,32.31,31.69,32.18,2466451.0,31.1153,31.2216,30.6225,31.096,2466451.0
2020-05-04 10:00:00,32.19,32.72,32.14,32.37,1673311.0,31.1057,31.6178,31.0573,31.2796,1673311.0
2020-05-04 10:30:00,32.37,32.52,32.2,32.22,1292822.0,31.2796,31.4245,31.1153,31.1347,1292822.0
2020-05-04 11:00:00,32.23,32.58,32.17,32.32,1245636.0,31.1443,31.4825,31.0863,31.2313,1245636.0
2020-05-04 11:30:00,32.32,32.63,32.25,32.48,923363.0,31.2313,31.5308,31.1636,31.3859,923363.0
2020-05-04 12:00:00,32.48,32.66,32.43,32.63,818272.0,31.3859,31.5598,31.3376,31.5308,818272.0
2020-05-04 12:30:00,32.64,32.7,32.3,32.36,803547.0,31.5405,31.5985,31.212,31.2699,803547.0
2020-05-04 13:00:00,32.36,32.43,32.05,32.25,780816.0,31.2699,31.3376,30.9704,31.1636,780816.0
2020-05-04 13:30:00,32.26,32.5,32.26,32.48,436260.0,31.1733,31.4052,31.1733,31.3859,436260.0
2020-05-04 14:00:00,32.48,32.62,32.4,32.51,724062.0,31.3859,31.5212,31.3086,31.4149,724062.0
2020-05-04 14:30:00,32.51,32.89,32.36,32.84,1194561.0,31.4149,31.7821,31.2699,31.7338,1194561.0
2020-05-04 15:00:00,32.84,33.17,32.75,33.13,2924571.0,31.7338,32.0527,31.6468,32.014,2924571.0
2020-05-04 15:30:00,33.12,33.35,33.05,33.25,2010254.0,32.0043,32.2266,31.9367,32.13,2010254.0
2020-05-05 09:30:00,34.31,34.83,34.18,34.82,2266908.0,33.1543,33.6567,33.0286,33.6471,2266908.0
2020-05-05 10:00:00,34.84,34.95,34.55,34.6,1415338.0,33.6664,33.7727,33.3862,33.4345,1415338.0
2020-05-05 10:30:00,34.6,34.8,34.55,34.77,1084790.0,33.4345,33.6277,33.3862,33.5988,1084790.0
2020-05-05 11:00:00,34.77,34.99,34.72,34.97,1046443.0,33.5988,33.8113,33.5504,33.792,1046443.0
2020-05-05 11:30:00,34.97,35.12,34.96,35.1,1028395.0,33.792,33.937,33.7824,33.9176,1028395.0
2020-05-05 12:00:00,35.09,35.21,35.03,35.05,910016.0,33.908,34.0239,33.85,33.8693,910016.0
2020-05-05 12:30:00,35.06,35.12,34.88,34.92,963881.0,33.879,33.937,33.705,33.7437,963881.0
2020-05-05 13:00:00,34.92,35.0,34.78,34.96,1003222.0,33.7437,33.821,33.6084,33.7824,1003222.0
2020-05-05 13:30:00,34.96,35.1,34.94,35.03,811583.0,33.7824,33.9176,33.763,33.85,811583.0
2020-05-05 14:00:00,35.03,35.18,34.96,35.14,681880.0,33.85,33.9949,33.7824,33.9563,681880.0
2020-05-05 14:30:00,35.14,35.22,34.93,35.21,737630.0,33.9563,34.0336,33.7534,34.0239,737630.0
2020-05-05 15:00:00,35.19,35.19,34.4,34.5,1827710.0,34.0046,34.0046,33.2412,33.3379,1827710.0
2020-05-05 15:30:00,34.47,34.57,33.98,34.13,3373020.0,33.3089,33.4055,32.8354,32.9803,3373020.0
2020-05-06 09:30:00,34.81,34.96,34.02,34.19,2362409.0,33.6374,33.7824,32.874,33.0383,2362409.0
2020-05-06 10:00:00,34.18,34.29,33.73,34.24,1969025.0,33.0286,33.1349,32.5938,33.0866,1969025.0
2020-05-06 10:30:00,34.23,34.73,34.19,34.49,1684269.0,33.0769,33.5601,33.0383,33.3282,1684269.0
2020-05-06 11:00:00,34.48,34.64,33.96,34.21,1323882.0,33.3185,33.4731,32.816,33.0576,1323882.0
2020-05-06 11:30:00,34.21,34.36,33.9,34.12,1626896.0,33.0576,33.2026,32.7581,32.9707,1626896.0
2020-05-06 12:00:00,34.11,34.31,34.02,34.25,834350.0,32.961,33.1543,32.874,33.0963,834350.0
2020-05-06 12:30:00,34.26,34.45,34.22,34.29,816432.0,33.1059,33.2895,33.0673,33.1349,816432.0
2020-05-06 13:00:00,34.3,34.35,34.06,34.32,802037.0,33.1446,33.1929,32.9127,33.1639,802037.0
2020-05-06 13:30:00,34.33,34.58,34.31,34.43,816241.0,33.1736,33.4152,33.1543,33.2702,816241.0
2020-05-06 14:00:00,34.42,34.42,34.04,34.08,1125016.0,33.2605,33.2605,32.8933,32.932,1125016.0
2020-05-06 14:30:00,34.08,34.36,33.97,34.16,1025068.0,32.932,33.2026,32.8257,33.0093,1025068.0
2020-05-06 15:00:00,34.17,34.28,34.06,34.1,754340.0,33.019,33.1253,32.9127,32.9513,754340.0
2020-05-06 15:30:00,34.1,34.1,33.4,33.46,1760207.0,32.9513,32.9513,32.2749,32.3329,1760207.0
2020-05-07 09:30:00,34.69,35.1,34.61,34.99,2173144.0,33.5214,33.9176,33.4441,33.8113,2173144.0
2020-05-07 10:00:00,34.98,35.02,34.49,34.77,1670082.0,33.8017,33.8403,33.3282,33.5988,1670082.0
2020-05-07 10:30:00,34.77,34.99,34.55,34.63,1167513.0,33.5988,33.8113,33.3862,33.4635,1167513.0
2020-05-07 11:00:00,34.63,35.0,34.62,34.95,935778.0,33.4635,33.821,33.4538,33.7727,935778.0
2020-05-07 11:30:00,34.95,35.36,34.87,35.27,1282228.0,33.7727,34.1689,33.6954,34.0819,1282228.0
2020-05-07 12:00:00,35.27,35.39,35.18,35.28,734981.0,34.0819,34.1979,33.9949,34.0916,734981.0
2020-05-07 12:30:00,35.28,35.31,35.03,35.21,792433.0,34.0916,34.1206,33.85,34.0239,792433.0
2020-05-07 13:00:00,35.21,35.32,35.08,35.1,515501.0,34.0239,34.1302,33.8983,33.9176,515501.0
2020-05-07 13:30:00,35.12,35.22,34.94,35.05,633895.0,33.937,34.0336,33.763,33.8693,633895.0
2020-05-07 14:00:00,35.05,35.12,34.78,34.88,680126.0,33.8693,33.937,33.6084,33.705,680126.0
2020-05-07 14:30:00,34.88,34.94,34.63,34.79,632090.0,33.705,33.763,33.4635,33.6181,632090.0
2020-05-07 15:00:00,34.78,34.93,34.47,34.73,1207036.0,33.6084,33.7534,33.3089,33.5601,1207036.0
2020-05-07 15:30:00,34.73,34.77,34.47,34.67,1456167.0,33.5601,33.5988,33.3089,33.5021,1456167.0
2020-05-08 09:30:00,35.9,35.99,35.44,35.78,1852330.0,34.6907,34.7777,34.2462,34.5747,1852330.0
2020-05-08 10:00:00,35.79,36.04,35.78,35.89,1345068.0,34.5844,34.826,34.5747,34.681,1345068.0
2020-05-08 10:30:00,35.88,35.99,35.68,35.78,880718.0,34.6714,34.7777,34.4781,34.5747,880718.0
2020-05-08 11:00:00,35.79,36.06,35.64,36.02,807200.0,34.5844,34.8453,34.4394,34.8066,807200.0
2020-05-08 11:30:00,36.02,36.15,36.01,36.11,689674.0,34.8066,34.9323,34.797,34.8936,689674.0
2020-05-08 12:00:00,36.12,36.2,36.03,36.09,502995.0,34.9033,34.9806,34.8163,34.8743,502995.0
2020-05-08 12:30:00,36.09,36.21,36.08,36.18,398232.0,34.8743,34.9902,34.8646,34.9613,398232.0
2020-05-08 13:00:00,36.19,36.22,35.97,36.01,597954.0,34.9709,34.9999,34.7583,34.797,597954.0
2020-05-08 13:30:00,36.02,36.06,35.77,35.89,778097.0,34.8066,34.8453,34.5651,34.681,778097.0
2020-05-08 14:00:00,35.89,36.08,35.78,36.05,551943.0,34.681,34.8646,34.5747,34.8356,551943.0
2020-05-08 14:30:00,36.06,36.11,35.9,36.07,710827.0,34.8453,34.8936,34.6907,34.855,710827.0
2020-05-08 15:00:00,36.08,36.25,36.02,36.18,914780.0,34.8646,35.0289,34.8066,34.9613,914780.0
2020-05-08 15:30:00,36.18,36.5,36.14,36.39,1602720.0,34.9613,35.2705,34.9226,35.1642,1602720.0
2020-05-11 09:30:00,35.57,35.91,35.4,35.63,1829727.0,34.3718,34.7004,34.2075,34.4298,1829727.0
2020-05-11 10:00:00,35.61,35.93,35.6,35.8,1159012.0,34.4105,34.7197,34.4008,34.5941,1159012.0
2020-05-11 10:30:00,35.79,35.98,35.67,35.78,1078092.0,34.5844,34.768,34.4684,34.5747,1078092.0
2020-05-11 11:00:00,35.79,36.11,35.77,36.11,908624.0,34.5844,34.8936,34.5651,34.8936,908624.0
2020-05-11 11:30:00,36.11,36.21,36.09,36.19,784898.0,34.8936,34.9902,34.8743,34.9709,784898.0
2020-05-11 12:00:00,36.18,36.49,36.1,36.48,592743.0,34.9613,35.2608,34.884,35.2512,592743.0
2020-05-11 12:30:00,36.48,36.61,36.43,36.57,847725.0,35.2512,35.3768,35.2028,35.3381,847725.0
2020-05-11 13:00:00,36.58,36.88,36.49,36.83,832564.0,35.3478,35.6377,35.2608,35.5894,832564.0
2020-05-11 13:30:00,36.84,36.96,36.71,36.72,770025.0,35.599,35.715,35.4734,35.4831,770025.0
2020-05-11 14:00:00,36.72,36.76,36.47,36.53,932817.0,35.4831,35.5217,35.2415,35.2995,932817.0
2020-05-11 14:30:00,36.52,36.86,36.51,36.77,781480.0,35.2898,35.6184,35.2801,35.5314,781480.0
2020-05-11 15:00:00,36.79,36.95,36.65,36.73,1151706.0,35.5507,35.7053,35.4154,35.4927,1151706.0
2020-05-11 15:30:00,36.71,36.8,36.4,36.4,1269108.0,35.4734,35.5604,35.1738,35.1738,1269108.0
2020-05-12 09:30:00,36.88,37.04,36.03,36.3,2181004.0,35.6377,35.7923,34.8163,35.0772,2181004.0
2020-05-12 10:00:00,36.3,36.46,36.14,36.2,1146592.0,35.0772,35.2318,34.9226,34.9806,1146592.0
2020-05-12 10:30:00,36.2,36.47,36.05,36.39,1145182.0,34.9806,35.2415,34.8356,35.1642,1145182.0
2020-05-12 11:00:00,36.39,36.61,36.3,36.45,805456.0,35.1642,35.3768,35.0772,35.2222,805456.0
2020-05-12 11:30:00,36.46,36.55,36.18,36.39,613685.0,35.2318,35.3188,34.9613,35.1642,613685.0
2020-05-12 12:00:00,36.39,36.42,36.19,36.37,494936.0,35.1642,35.1932,34.9709,35.1449,494936.0
2020-05-12 12:30:00,36.37,36.43,36.26,36.39,404783.0,35.1449,35.2028,35.0386,35.1642,404783.0
2020-05-12 13:00:00,36.38,36.4,35.63,35.74,1522823.0,35.1545,35.1738,34.4298,34.5361,1522823.0
2020-05-12 13:30:00,35.74,36.0,35.7,36.0,1014176.0,34.5361,34.7873,34.4974,34.7873,1014176.0
2020-05-12 14:00:00,36.0,36.04,35.55,35.77,1035236.0,34.7873,34.826,34.3525,34.5651,1035236.0
2020-05-12 14:30:00,35.76,35.91,35.54,35.84,821356.0,34.5554,34.7004,34.3428,34.6327,821356.0
2020-05-12 15:00:00,35.82,35.87,35.29,35.33,1291883.0,34.6134,34.6617,34.1012,34.1399,1291883.0
2020-05-12 15:30:00,35.32,35.41,34.15,34.16,2766567.0,34.1302,34.2172,32.9996,33.0093,2766567.0
2020-05-13 09:30:00,33.97,34.07,33.1,33.53,3303491.0,32.8257,32.9223,31.985,32.4005,3303491.0
2020-05-13 10:00:00,33.53,34.13,33.51,34.06,1770608.0,32.4005,32.9803,32.3812,32.9127,1770608.0
2020-05-13 10:30:00,34.08,34.39,33.44,33.52,1648386.0,32.932,33.2316,32.3136,32.3909,1648386.0
2020-05-13 11:00:00,33.52,33.74,32.98,33.24,1397164.0,32.3909,32.6035,31.8691,32.1203,1397164.0
2020-05-13 11:30:00,33.24,33.34,32.24,32.48,2226083.0,32.1203,32.2169,31.154,31.3859,2226083.0
2020-05-13 12:00:00,32.48,32.61,31.67,32.22,2101452.0,31.3859,31.5115,30.6032,31.1347,2101452.0
2020-05-13 12:30:00,32.24,32.51,32.07,32.42,1438603.0,31.154,31.4149,30.9897,31.3279,1438603.0
2020-05-13 13:00:00,32.43,32.55,31.97,32.33,1185256.0,31.3376,31.4535,30.8931,31.2409,1185256.0
2020-05-13 13:30:00,32.32,32.41,32.03,32.1,992655.0,31.2313,31.3183,30.9511,31.0187,992655.0
2020-05-13 14:00:00,32.07,32.47,31.87,32.06,1021197.0,30.9897,31.3762,30.7964,30.98,1021197.0
2020-05-13 14:30:00,32.05,32.14,31.7,31.7,931418.0,30.9704,31.0573,30.6322,30.6322,931418.0
2020-05-13 15:00:00,31.71,32.26,31.44,31.75,1653964.0,30.6418,31.1733,30.3809,30.6805,1653964.0
2020-05-13 15:30:00,31.75,32.56,31.62,32.41,2431209.0,30.6805,31.4632,30.5549,31.3183,2431209.0
2020-05-14 09:30:00,31.46,31.74,30.65,30.75,3480390.0,30.4003,30.6708,29.6175,29.7142,3480390.0
2020-05-14 10:00:00,30.76,31.23,30.58,30.89,2562557.0,29.7238,30.178,29.5499,29.8495,2562557.0
2020-05-14 10:30:00,30.9,32.05,30.9,31.79,2725010.0,29.8591,30.9704,29.8591,30.7191,2725010.0
2020-05-14 11:00:00,31.79,32.39,31.7,31.8,3015711.0,30.7191,31.2989,30.6322,30.7288,3015711.0
2020-05-14 11:30:00,31.8,32.1,31.49,31.74,2528228.0,30.7288,31.0187,30.4292,30.6708,2528228.0
2020-05-14 12:00:00,31.75,32.32,31.62,32.1,1590346.0,30.6805,31.2313,30.5549,31.0187,1590346.0
2020-05-14 12:30:00,32.1,32.73,32.04,32.65,1880978.0,31.0187,31.6275,30.9607,31.5502,1880978.0
2020-05-14 13:00:00,32.66,32.98,32.45,32.97,1653179.0,31.5598,31.8691,31.3569,31.8594,1653179.0
2020-05-14 13:30:00,32.97,33.09,32.51,32.54,1662007.0,31.8594,31.9753,31.4149,31.4439,1662007.0
2020-05-14 14:00:00,32.54,32.73,32.29,32.71,1666763.0,31.4439,31.6275,31.2023,31.6081,1666763.0
2020-05-14 14:30:00,32.71,32.76,32.19,32.59,1701316.0,31.6081,31.6565,31.1057,31.4922,1701316.0
2020-05-14 15:00:00,32.59,33.25,32.5,33.17,2107925.0,31.4922,32.13,31.4052,32.0527,2107925.0
2020-05-14 15:30:00,33.18,33.59,32.81,33.58,3028437.0,32.0623,32.4585,31.7048,32.4488,3028437.0
2020-05-15 09:30:00,32.64,33.27,32.26,33.15,2892171.0,31.5405,32.1493,31.1733,32.0333,2892171.0
2020-05-15 10:00:00,33.16,33.58,32.98,33.23,1875140.0,32.043,32.4488,31.8691,32.1106,1875140.0
2020-05-15 10:30:00,33.22,33.36,32.69,32.81,1607815.0,32.101,32.2363,31.5888,31.7048,1607815.0
2020-05-15 11:00:00,32.8,32.95,32.44,32.8,1440204.0,31.6951,31.8401,31.3472,31.6951,1440204.0
2020-05-15 11:30:00,32.8,32.91,32.57,32.88,1008055.0,31.6951,31.8014,31.4729,31.7724,1008055.0
2020-05-15 12:00:00,32.87,33.37,32.82,33.26,1407513.0,31.7628,32.2459,31.7144,32.1396,1407513.0
2020-05-15 12:30:00,33.27,33.46,33.05,33.23,1311190.0,32.1493,32.3329,31.9367,32.1106,1311190.0
2020-05-15 13:00:00,33.23,33.58,33.21,33.48,1032312.0,32.1106,32.4488,32.0913,32.3522,1032312.0
2020-05-15 13:30:00,33.49,33.59,33.23,33.53,845067.0,32.3619,32.4585,32.1106,32.4005,845067.0
2020-05-15 14:00:00,33.54,33.87,33.52,33.83,1370455.0,32.4102,32.7291,32.3909,32.6904,1370455.0
2020-05-15 14:30:00,33.83,33.86,33.36,33.41,1529237.0,32.6904,32.7194,32.2363,32.2846,1529237.0
2020-05-15 15:00:00,33.41,33.82,33.33,33.7,1335845.0,32.2846,32.6808,32.2073,32.5648,1335845.0
2020-05-15 15:30:00,33.7,33.99,33.4,33.98,2261838.0,32.5648,32.845,32.2749,32.8354,2261838.0
2020-05-18 09:30:00,36.43,36.82,36.28,36.48,2981850.0,35.2028,35.5797,35.0579,35.2512,2981850.0
2020-05-18 10:00:00,36.48,36.64,36.35,36.51,1682108.0,35.2512,35.4058,35.1255,35.2801,1682108.0
2020-05-18 10:30:00,36.51,36.99,36.51,36.94,1160943.0,35.2801,35.744,35.2801,35.6957,1160943.0
2020-05-18 11:00:00,36.93,37.31,36.92,37.19,1415691.0,35.686,36.0532,35.6763,35.9372,1415691.0
2020-05-18 11:30:00,37.2,37.27,37.01,37.12,1219997.0,35.9469,36.0145,35.7633,35.8696,1219997.0
2020-05-18 12:00:00,37.11,37.2,36.98,37.1,789269.0,35.8599,35.9469,35.7343,35.8503,789269.0
2020-05-18 12:30:00,37.11,37.12,36.93,37.04,798694.0,35.8599,35.8696,35.686,35.7923,798694.0
2020-05-18 13:00:00,37.04,37.38,37.02,37.38,694703.0,35.7923,36.1208,35.773,36.1208,694703.0
2020-05-18 13:30:00,37.37,37.38,37.22,37.31,681492.0,36.1112,36.1208,35.9662,36.0532,681492.0
2020-05-18 14:00:00,37.31,37.44,37.25,37.34,828801.0,36.0532,36.1788,35.9952,36.0822,828801.0
2020-05-18 14:30:00,37.33,37.48,37.24,37.35,822742.0,36.0725,36.2175,35.9856,36.0918,822742.0
2020-05-18 15:00:00,37.34,37.46,37.23,37.39,1025506.0,36.0822,36.1981,35.9759,36.1305,1025506.0
2020-05-18 15:30:00,37.4,37.72,37.1,37.11,2398767.0,36.1402,36.4494,35.8503,35.8599,2398767.0
2020-05-19 09:30:00,36.9,37.0,36.55,36.97,1852811.0,35.657,35.7536,35.3188,35.7246,1852811.0
2020-05-19 10:00:00,36.97,37.43,36.96,37.13,2427611.0,35.7246,36.1692,35.715,35.8793,2427611.0
2020-05-19 10:30:00,37.13,37.27,36.8,37.21,1531668.0,35.8793,36.0145,35.5604,35.9566,1531668.0
2020-05-19 11:00:00,37.21,37.4,37.09,37.4,1017312.0,35.9566,36.1402,35.8406,36.1402,1017312.0
2020-05-19 11:30:00,37.39,37.48,37.18,37.28,1017719.0,36.1305,36.2175,35.9276,36.0242,1017719.0
2020-05-19 12:00:00,37.27,37.36,37.06,37.17,704317.0,36.0145,36.1015,35.8116,35.9179,704317.0
2020-05-19 12:30:00,37.17,37.23,37.0,37.19,651137.0,35.9179,35.9759,35.7536,35.9372,651137.0
2020-05-19 13:00:00,37.18,37.28,37.08,37.23,490293.0,35.9276,36.0242,35.8309,35.9759,490293.0
2020-05-19 13:30:00,37.23,37.35,37.18,37.3,443243.0,35.9759,36.0918,35.9276,36.0435,443243.0
2020-05-19 14:00:00,37.3,37.49,37.13,37.37,758149.0,36.0435,36.2271,35.8793,36.1112,758149.0
2020-05-19 14:30:00,37.37,37.55,36.62,36.74,1250184.0,36.1112,36.2851,35.3864,35.5024,1250184.0
2020-05-19 15:00:00,36.73,37.41,36.62,37.02,2009838.0,35.4927,36.1498,35.3864,35.773,2009838.0
2020-05-19 15:30:00,37.01,37.01,35.94,35.95,2676607.0,35.7633,35.7633,34.7293,34.739,2676607.0
2020-05-20 09:30:00,37.39,37.74,37.28,37.68,2174439.0,36.1305,36.4687,36.0242,36.4107,2174439.0
2020-05-20 10:00:00,37.68,38.01,37.62,37.94,1821228.0,36.4107,36.7296,36.3528,36.662,1821228.0
2020-05-20 10:30:00,37.94,37.99,37.8,37.84,1020313.0,36.662,36.7103,36.5267,36.5653,1020313.0
2020-05-20 11:00:00,37.85,38.14,37.79,38.1,980726.0,36.575,36.8552,36.517,36.8166,980726.0
2020-05-20 11:30:00,38.1,38.13,37.98,38.02,765809.0,36.8166,36.8456,36.7006,36.7393,765809.0
2020-05-20 12:00:00,38.03,38.09,37.63,37.77,1197123.0,36.7489,36.8069,36.3624,36.4977,1197123.0
2020-05-20 12:30:00,37.78,37.84,37.47,37.76,1058964.0,36.5074,36.5653,36.2078,36.488,1058964.0
2020-05-20 13:00:00,37.78,37.81,37.43,37.51,1103955.0,36.5074,36.5364,36.1692,36.2465,1103955.0
2020-05-20 13:30:00,37.52,37.75,37.5,37.64,870686.0,36.2561,36.4784,36.2368,36.3721,870686.0
2020-05-20 14:00:00,37.62,37.79,37.38,37.54,1326931.0,36.3528,36.517,36.1208,36.2754,1326931.0
2020-05-20 14:30:00,37.53,37.97,37.5,37.84,922898.0,36.2658,36.691,36.2368,36.5653,922898.0
2020-05-20 15:00:00,37.85,37.9,37.53,37.86,1268517.0,36.575,36.6233,36.2658,36.5847,1268517.0
2020-05-20 15:30:00,37.87,37.94,37.55,37.83,1752047.0,36.5943,36.662,36.2851,36.5557,1752047.0
2020-05-21 09:30:00,37.73,38.07,37.54,37.87,2056313.0,36.459,36.7876,36.2754,36.5943,2056313.0
2020-05-21 10:00:00,37.87,37.98,37.57,37.75,1267514.0,36.5943,36.7006,36.3044,36.4784,1267514.0
2020-05-21 10:30:00,37.74,37.74,37.16,37.37,1768848.0,36.4687,36.4687,35.9082,36.1112,1768848.0
2020-05-21 11:00:00,37.37,37.37,36.54,36.79,1813640.0,36.1112,36.1112,35.3091,35.5507,1813640.0
2020-05-21 11:30:00,36.79,37.18,36.75,36.99,1307306.0,35.5507,35.9276,35.5121,35.744,1307306.0
2020-05-21 12:00:00,37.0,37.41,36.99,37.2,1307483.0,35.7536,36.1498,35.744,35.9469,1307483.0
2020-05-21 12:30:00,37.2,37.23,36.9,37.03,935598.0,35.9469,35.9759,35.657,35.7826,935598.0
2020-05-21 13:00:00,37.04,37.36,36.95,37.17,1004310.0,35.7923,36.1015,35.7053,35.9179,1004310.0
2020-05-21 13:30:00,37.17,37.22,36.99,37.12,636593.0,35.9179,35.9662,35.744,35.8696,636593.0
2020-05-21 14:00:00,37.12,37.36,37.08,37.3,661358.0,35.8696,36.1015,35.8309,36.0435,661358.0
2020-05-21 14:30:00,37.31,37.35,36.82,36.94,975451.0,36.0532,36.0918,35.5797,35.6957,975451.0
2020-05-21 15:00:00,36.95,37.3,36.95,37.16,1032108.0,35.7053,36.0435,35.7053,35.9082,1032108.0
2020-05-21 15:30:00,37.15,37.24,36.85,36.95,1408681.0,35.8986,35.9856,35.6087,35.7053,1408681.0
2020-05-22 09:30:00,36.88,36.98,36.44,36.78,1758880.0,35.6377,35.7343,35.2125,35.541,1758880.0
2020-05-22 10:00:00,36.78,36.81,36.38,36.8,1334103.0,35.541,35.57,35.1545,35.5604,1334103.0
2020-05-22 10:30:00,36.8,36.86,36.42,36.46,854818.0,35.5604,35.6184,35.1932,35.2318,854818.0
2020-05-22 11:00:00,36.45,36.66,36.4,36.55,887134.0,35.2222,35.4251,35.1738,35.3188,887134.0
2020-05-22 11:30:00,36.56,36.74,36.49,36.65,589342.0,35.3285,35.5024,35.2608,35.4154,589342.0
2020-05-22 12:00:00,36.66,36.75,36.55,36.68,454423.0,35.4251,35.5121,35.3188,35.4444,454423.0
2020-05-22 12:30:00,36.68,36.94,36.67,36.83,789009.0,35.4444,35.6957,35.4348,35.5894,789009.0
2020-05-22 13:00:00,36.83,36.98,36.78,36.91,499298.0,35.5894,35.7343,35.541,35.6667,499298.0
2020-05-22 13:30:00,36.91,36.98,36.81,36.95,420290.0,35.6667,35.7343,35.57,35.7053,420290.0
2020-05-22 14:00:00,36.95,37.17,36.93,37.09,721421.0,35.7053,35.9179,35.686,35.8406,721421.0
2020-05-22 14:30:00,37.1,37.2,36.94,37.05,636173.0,35.8503,35.9469,35.6957,35.802,636173.0
2020-05-22 15:00:00,37.05,37.15,36.77,36.89,1042652.0,35.802,35.8986,35.5314,35.6473,1042652.0
2020-05-22 15:30:00,36.88,37.27,36.83,37.18,1735324.0,35.6377,36.0145,35.5894,35.9276,1735324.0
2020-05-26 09:30:00,39.71,39.76,39.18,39.25,2207958.0,38.3723,38.4207,37.8602,37.9278,2207958.0
2020-05-26 10:00:00,39.24,39.46,39.07,39.44,1198936.0,37.9182,38.1308,37.7539,38.1114,1198936.0
2020-05-26 10:30:00,39.44,39.51,39.25,39.43,785656.0,38.1114,38.1791,37.9278,38.1018,785656.0
2020-05-26 11:00:00,39.43,39.52,39.07,39.25,1030809.0,38.1018,38.1887,37.7539,37.9278,1030809.0
2020-05-26 11:30:00,39.26,39.26,38.89,39.08,1233496.0,37.9375,37.9375,37.58,37.7636,1233496.0
2020-05-26 12:00:00,39.08,39.19,38.95,39.06,495220.0,37.7636,37.8699,37.6379,37.7442,495220.0
2020-05-26 12:30:00,39.07,39.33,39.06,39.32,473678.0,37.7539,38.0051,37.7442,37.9955,473678.0
2020-05-26 13:00:00,39.31,39.48,39.26,39.47,412465.0,37.9858,38.1501,37.9375,38.1404,412465.0
2020-05-26 13:30:00,39.46,39.48,39.34,39.37,381534.0,38.1308,38.1501,38.0148,38.0438,381534.0
2020-05-26 14:00:00,39.36,39.48,39.32,39.41,359749.0,38.0341,38.1501,37.9955,38.0825,359749.0
2020-05-26 14:30:00,39.41,39.43,39.21,39.32,499714.0,38.0825,38.1018,37.8892,37.9955,499714.0
2020-05-26 15:00:00,39.32,39.34,39.13,39.21,626272.0,37.9955,38.0148,37.8119,37.8892,626272.0
2020-05-26 15:30:00,39.21,39.29,38.44,38.61,2250178.0,37.8892,37.9665,37.1451,37.3094,2250178.0
2020-05-27 09:30:00,39.76,39.81,38.78,38.88,2539014.0,38.4207,38.469,37.4737,37.5703,2539014.0
2020-05-27 10:00:00,38.89,39.18,38.66,38.9,1800037.0,37.58,37.8602,37.3577,37.5896,1800037.0
2020-05-27 10:30:00,38.9,38.9,37.72,38.16,2311336.0,37.5896,37.5896,36.4494,36.8746,2311336.0
2020-05-27 11:00:00,38.17,38.52,37.94,38.52,1383439.0,36.8842,37.2224,36.662,37.2224,1383439.0
2020-05-27 11:30:00,38.51,38.78,37.99,38.74,1368487.0,37.2128,37.4737,36.7103,37.435,1368487.0
2020-05-27 12:00:00,38.76,39.02,38.67,38.84,936948.0,37.4543,37.7056,37.3674,37.5317,936948.0
2020-05-27 12:30:00,38.86,39.14,38.78,39.01,633112.0,37.551,37.8215,37.4737,37.6959,633112.0
2020-05-27 13:00:00,39.01,39.12,38.74,39.02,611711.0,37.6959,37.8022,37.435,37.7056,611711.0
2020-05-27 13:30:00,39.04,39.1,38.81,39.07,503770.0,37.7249,37.7829,37.5027,37.7539,503770.0
2020-05-27 14:00:00,39.09,39.52,39.08,39.4,833639.0,37.7732,38.1887,37.7636,38.0728,833639.0
2020-05-27 14:30:00,39.41,39.62,39.26,39.61,579044.0,38.0825,38.2854,37.9375,38.2757,579044.0
2020-05-27 15:00:00,39.61,39.75,39.46,39.72,555481.0,38.2757,38.411,38.1308,38.382,555481.0
2020-05-27 15:30:00,39.7,40.29,39.54,40.29,1825693.0,38.3627,38.9328,38.2081,38.9328,1825693.0
2020-05-28 09:30:00,40.76,40.84,40.22,40.55,2382452.0,39.387,39.4643,38.8652,39.1841,2382452.0
2020-05-28 10:00:00,40.56,40.86,40.36,40.68,1332939.0,39.1937,39.4836,39.0005,39.3097,1332939.0
2020-05-28 10:30:00,40.7,40.96,40.55,40.93,875939.0,39.329,39.5802,39.1841,39.5513,875939.0
2020-05-28 11:00:00,40.93,41.03,40.7,41.0,980821.0,39.5513,39.6479,39.329,39.6189,980821.0
2020-05-28 11:30:00,40.99,41.12,40.72,41.11,923851.0,39.6092,39.7349,39.3483,39.7252,923851.0
2020-05-28 12:00:00,41.12,41.2,40.99,41.06,644248.0,39.7349,39.8122,39.6092,39.6769,644248.0
2020-05-28 12:30:00,41.07,41.46,41.02,41.4,1014456.0,39.6865,40.0634,39.6382,40.0054,1014456.0
2020-05-28 13:00:00,41.39,41.56,41.39,41.55,511554.0,39.9958,40.16,39.9958,40.1504,511554.0
2020-05-28 13:30:00,41.54,41.63,41.38,41.48,1199555.0,40.1407,40.2277,39.9861,40.0827,1199555.0
2020-05-28 14:00:00,41.47,41.55,41.23,41.28,638972.0,40.0731,40.1504,39.8411,39.8895,638972.0
2020-05-28 14:30:00,41.29,41.41,41.07,41.26,791927.0,39.8991,40.0151,39.6865,39.8701,791927.0
2020-05-28 15:00:00,41.27,41.46,40.63,40.65,1355034.0,39.8798,40.0634,39.2614,39.2807,1355034.0
2020-05-28 15:30:00,40.63,40.76,39.79,40.08,2501003.0,39.2614,39.387,38.4497,38.7299,2501003.0
2020-05-29 09:30:00,39.88,40.14,39.61,39.79,2060880.0,38.5366,38.7879,38.2757,38.4497,2060880.0
2020-05-29 10:00:00,39.8,39.92,39.35,39.51,1800049.0,38.4593,38.5753,38.0245,38.1791,1800049.0
2020-05-29 10:30:00,39.52,39.71,39.15,39.31,1514683.0,38.1887,38.3723,37.8312,37.9858,1514683.0
2020-05-29 11:00:00,39.31,39.58,39.1,39.45,1595015.0,37.9858,38.2467,37.7829,38.1211,1595015.0
2020-05-29 11:30:00,39.43,39.72,39.28,39.56,1052964.0,38.1018,38.382,37.9568,38.2274,1052964.0
2020-05-29 12:00:00,39.57,39.67,39.17,39.34,925455.0,38.2371,38.3337,37.8505,38.0148,925455.0
2020-05-29 12:30:00,39.33,39.78,38.74,39.55,1625428.0,38.0051,38.44,37.435,38.2177,1625428.0
2020-05-29 13:00:00,39.56,39.63,39.34,39.46,777538.0,38.2274,38.295,38.0148,38.1308,777538.0
2020-05-29 13:30:00,39.46,39.52,39.18,39.34,530460.0,38.1308,38.1887,37.8602,38.0148,530460.0
2020-05-29 14:00:00,39.33,40.09,39.28,40.03,1397408.0,38.0051,38.7395,37.9568,38.6816,1397408.0
2020-05-29 14:30:00,40.04,40.34,38.94,40.33,2492050.0,38.6912,38.9811,37.6283,38.9715,2492050.0
2020-05-29 15:00:00,40.32,40.72,40.13,40.35,2574990.0,38.9618,39.3483,38.7782,38.9908,2574990.0
2020-05-29 15:30:00,40.34,40.85,40.21,40.54,1771462.0,38.9811,39.4739,38.8555,39.1744,1771462.0
2020-06-01 09:30:00,40.32,40.77,40.1,40.57,1729783.0,38.9618,39.3966,38.7492,39.2034,1729783.0
2020-06-01 10:00:00,40.59,40.93,40.46,40.88,1593945.0,39.2227,39.5513,39.0971,39.5029,1593945.0
2020-06-01 10:30:00,40.89,41.01,40.76,40.91,958819.0,39.5126,39.6286,39.387,39.5319,958819.0
2020-06-01 11:00:00,40.93,40.95,40.59,40.71,1021097.0,39.5513,39.5706,39.2227,39.3387,1021097.0
2020-06-01 11:30:00,40.69,40.92,40.67,40.89,457000.0,39.3193,39.5416,39.3,39.5126,457000.0
2020-06-01 12:00:00,40.89,41.06,40.77,41.0,401642.0,39.5126,39.6769,39.3966,39.6189,401642.0
2020-06-01 12:30:00,41.01,41.15,41.01,41.09,383696.0,39.6286,39.7638,39.6286,39.7059,383696.0
2020-06-01 13:00:00,41.09,41.32,41.08,41.29,489492.0,39.7059,39.9281,39.6962,39.8991,489492.0
2020-06-01 13:30:00,41.27,41.36,41.18,41.25,437359.0,39.8798,39.9668,39.7928,39.8605,437359.0
2020-06-01 14:00:00,41.25,41.28,41.1,41.11,460025.0,39.8605,39.8895,39.7155,39.7252,460025.0
2020-06-01 14:30:00,41.11,41.3,41.07,41.27,446516.0,39.7252,39.9088,39.6865,39.8798,446516.0
2020-06-01 15:00:00,41.29,41.34,41.05,41.22,599509.0,39.8991,39.9474,39.6672,39.8315,599509.0
2020-06-01 15:30:00,41.22,41.29,40.98,41.1,1646282.0,39.8315,39.8991,39.5996,39.7155,1646282.0
2020-06-02 09:30:00,41.5,41.52,41.1,41.4,1538786.0,40.1021,40.1214,39.7155,40.0054,1538786.0
2020-06-02 10:00:00,41.41,41.77,41.4,41.76,1009970.0,40.0151,40.363,40.0054,40.3533,1009970.0
2020-06-02 10:30:00,41.77,41.8,41.22,41.45,1188520.0,40.363,40.3919,39.8315,40.0537,1188520.0
2020-06-02 11:00:00,41.46,41.46,40.93,41.18,1070586.0,40.0634,40.0634,39.5513,39.7928,1070586.0
2020-06-02 11:30:00,41.19,41.43,41.12,41.23,628139.0,39.8025,40.0344,39.7349,39.8411,628139.0
2020-06-02 12:00:00,41.22,41.48,41.19,41.48,470515.0,39.8315,40.0827,39.8025,40.0827,470515.0
2020-06-02 12:30:00,41.48,41.51,41.39,41.44,388065.0,40.0827,40.1117,39.9958,40.0441,388065.0
2020-06-02 13:00:00,41.45,41.68,41.44,41.64,566982.0,40.0537,40.276,40.0441,40.2373,566982.0
2020-06-02 13:30:00,41.65,41.74,41.58,41.71,376911.0,40.247,40.334,40.1794,40.305,376911.0
2020-06-02 14:00:00,41.71,41.76,41.53,41.58,590354.0,40.305,40.3533,40.131,40.1794,590354.0
2020-06-02 14:30:00,41.57,41.66,41.35,41.6,603576.0,40.1697,40.2567,39.9571,40.1987,603576.0
2020-06-02 15:00:00,41.6,41.64,41.29,41.46,732969.0,40.1987,40.2373,39.8991,40.0634,732969.0
2020-06-02 15:30:00,41.45,42.14,41.36,42.13,1795822.0,40.0537,40.7205,39.9668,40.7108,1795822.0
2020-06-03 09:30:00,43.02,43.26,42.89,43.15,2062439.0,41.5708,41.8028,41.4452,41.6965,2062439.0
2020-06-03 10:00:00,43.13,43.31,43.1,43.29,1001347.0,41.6771,41.8511,41.6482,41.8318,1001347.0
2020-06-03 10:30:00,43.29,43.47,43.23,43.33,823160.0,41.8318,42.0057,41.7738,41.8704,823160.0
2020-06-03 11:00:00,43.32,43.72,43.32,43.61,947097.0,41.8607,42.2473,41.8607,42.141,947097.0
2020-06-03 11:30:00,43.61,43.76,43.54,43.62,714406.0,42.141,42.2859,42.0733,42.1506,714406.0
2020-06-03 12:00:00,43.62,43.63,43.42,43.54,800244.0,42.1506,42.1603,41.9574,42.0733,800244.0
2020-06-03 12:30:00,43.55,43.62,43.41,43.42,487077.0,42.083,42.1506,41.9477,41.9574,487077.0
2020-06-03 13:00:00,43.42,43.6,43.39,43.56,419968.0,41.9574,42.1313,41.9284,42.0927,419968.0
2020-06-03 13:30:00,43.56,43.6,43.41,43.48,517180.0,42.0927,42.1313,41.9477,42.0154,517180.0
2020-06-03 14:00:00,43.49,43.8,43.45,43.74,682804.0,42.025,42.3246,41.9864,42.2666,682804.0
2020-06-03 14:30:00,43.74,43.89,43.67,43.79,802470.0,42.2666,42.4115,42.199,42.3149,802470.0
2020-06-03 15:00:00,43.79,44.02,43.71,43.98,952668.0,42.3149,42.5372,42.2376,42.4985,952668.0
2020-06-03 15:30:00,43.98,44.23,43.76,43.82,1666638.0,42.4985,42.7401,42.2859,42.3439,1666638.0
2020-06-04 09:30:00,43.34,43.84,43.3,43.78,1734622.0,41.8801,42.3632,41.8414,42.3052,1734622.0
2020-06-04 10:00:00,43.79,44.01,43.69,43.96,1094995.0,42.3149,42.5275,42.2183,42.4792,1094995.0
2020-06-04 10:30:00,43.96,44.15,43.9,44.06,830807.0,42.4792,42.6628,42.4212,42.5758,830807.0
2020-06-04 11:00:00,44.06,44.11,43.35,43.47,1464636.0,42.5758,42.6241,41.8897,42.0057,1464636.0
2020-06-04 11:30:00,43.47,43.66,43.4,43.54,958688.0,42.0057,42.1893,41.938,42.0733,958688.0
2020-06-04 12:00:00,43.53,43.62,43.35,43.46,651219.0,42.0637,42.1506,41.8897,41.996,651219.0
2020-06-04 12:30:00,43.45,43.45,43.09,43.09,900797.0,41.9864,41.9864,41.6385,41.6385,900797.0
2020-06-04 13:00:00,43.1,43.27,43.05,43.1,488674.0,41.6482,41.8124,41.5998,41.6482,488674.0
2020-06-04 13:30:00,43.11,43.58,43.11,43.52,565392.0,41.6578,42.112,41.6578,42.054,565392.0
2020-06-04 14:00:00,43.53,43.6,43.41,43.52,482584.0,42.0637,42.1313,41.9477,42.054,482584.0
2020-06-04 14:30:00,43.53,43.56,42.95,42.96,910438.0,42.0637,42.0927,41.5032,41.5129,910438.0
2020-06-04 15:00:00,42.95,43.14,42.5,42.91,1266400.0,41.5032,41.6868,41.0684,41.4646,1266400.0
2020-06-04 15:30:00,42.91,43.44,42.87,43.44,1448676.0,41.4646,41.9767,41.4259,41.9767,1448676.0
2020-06-05 09:30:00,45.94,46.52,45.9,46.09,2997447.0,44.3925,44.953,44.3538,44.5374,2997447.0
2020-06-05 10:00:00,46.1,46.52,46.03,46.26,1291009.0,44.5471,44.953,44.4795,44.7017,1291009.0
2020-06-05 10:30:00,46.28,46.75,46.21,46.73,876280.0,44.721,45.1752,44.6534,45.1559,876280.0
2020-06-05 11:00:00,46.73,47.36,46.69,47.32,1192457.0,45.1559,45.7647,45.1172,45.726,1192457.0
2020-06-05 11:30:00,47.34,47.61,47.11,47.21,1281196.0,45.7453,46.0062,45.5231,45.6197,1281196.0
2020-06-05 12:00:00,47.21,47.27,46.76,47.04,1123317.0,45.6197,45.6777,45.1849,45.4554,1123317.0
2020-06-05 12:30:00,47.04,47.23,47.01,47.14,715923.0,45.4554,45.639,45.4264,45.5521,715923.0
2020-06-05 13:00:00,47.13,47.36,46.95,47.36,714147.0,45.5424,45.7647,45.3685,45.7647,714147.0
2020-06-05 13:30:00,47.36,47.4,47.07,47.1,780587.0,45.7647,45.8033,45.4844,45.5134,780587.0
2020-06-05 14:00:00,47.11,47.33,47.0,47.17,820832.0,45.5231,45.7357,45.4168,45.5811,820832.0
2020-06-05 14:30:00,47.17,47.31,46.78,46.97,1248031.0,45.5811,45.7163,45.2042,45.3878,1248031.0
2020-06-05 15:00:00,46.97,47.14,46.63,47.12,1605311.0,45.3878,45.5521,45.0592,45.5327,1605311.0
2020-06-05 15:30:00,47.12,47.13,46.4,46.78,2825426.0,45.5327,45.5424,44.837,45.2042,2825426.0
2020-06-08 09:30:00,47.2,47.63,47.17,47.45,1894253.0,45.61,46.0256,45.5811,45.8516,1894253.0
2020-06-08 10:00:00,47.45,47.47,46.96,47.06,1393994.0,45.8516,45.8709,45.3781,45.4748,1393994.0
2020-06-08 10:30:00,47.04,47.5,46.93,47.43,793039.0,45.4554,45.8999,45.3491,45.8323,793039.0
2020-06-08 11:00:00,47.43,47.7,47.38,47.6,873108.0,45.8323,46.0932,45.784,45.9966,873108.0
2020-06-08 11:30:00,47.61,47.65,47.36,47.47,647407.0,46.0062,46.0449,45.7647,45.8709,647407.0
2020-06-08 12:00:00,47.47,47.59,47.31,47.33,510739.0,45.8709,45.9869,45.7163,45.7357,510739.0
2020-06-08 12:30:00,47.33,47.54,47.32,47.46,410629.0,45.7357,45.9386,45.726,45.8613,410629.0
2020-06-08 13:00:00,47.47,47.62,47.42,47.57,376458.0,45.8709,46.0159,45.8226,45.9676,376458.0
2020-06-08 13:30:00,47.57,47.92,47.5,47.85,908250.0,45.9676,46.3058,45.8999,46.2381,908250.0
2020-06-08 14:00:00,47.85,48.04,47.81,48.0,393183.0,46.2381,46.4217,46.1995,46.3831,393183.0
2020-06-08 14:30:00,47.99,48.03,47.87,48.0,385251.0,46.3734,46.4121,46.2575,46.3831,385251.0
2020-06-08 15:00:00,47.99,48.01,47.82,47.91,397228.0,46.3734,46.3928,46.2092,46.2961,397228.0
2020-06-08 15:30:00,47.9,48.57,47.89,48.52,1595711.0,46.2865,46.9339,46.2768,46.8856,1595711.0
2020-06-09 09:30:00,47.16,47.39,46.9,46.94,1992734.0,45.5714,45.7936,45.3201,45.3588,1992734.0
2020-06-09 10:00:00,46.96,47.25,46.77,47.12,1312804.0,45.3781,45.6584,45.1945,45.5327,1312804.0
2020-06-09 10:30:00,47.11,47.82,47.08,47.69,1332091.0,45.5231,46.2092,45.4941,46.0835,1332091.0
2020-06-09 11:00:00,47.68,47.84,47.48,47.65,1374964.0,46.0739,46.2285,45.8806,46.0449,1374964.0
2020-06-09 11:30:00,47.65,47.7,47.26,47.34,707883.0,46.0449,46.0932,45.668,45.7453,707883.0
2020-06-09 12:00:00,47.36,47.5,47.14,47.5,699567.0,45.7647,45.8999,45.5521,45.8999,699567.0
2020-06-09 12:30:00,47.51,47.72,47.46,47.7,761170.0,45.9096,46.1125,45.8613,46.0932,761170.0
2020-06-09 13:00:00,47.69,47.94,47.63,47.94,481428.0,46.0835,46.3251,46.0256,46.3251,481428.0
2020-06-09 13:30:00,47.93,48.07,47.9,47.96,609314.0,46.3155,46.4507,46.2865,46.3444,609314.0
2020-06-09 14:00:00,47.96,48.0,47.49,47.52,894210.0,46.3444,46.3831,45.8903,45.9193,894210.0
2020-06-09 14:30:00,47.52,47.85,47.5,47.82,950087.0,45.9193,46.2381,45.8999,46.2092,950087.0
2020-06-09 15:00:00,47.83,48.13,47.65,48.06,1337085.0,46.2188,46.5087,46.0449,46.4411,1337085.0
2020-06-09 15:30:00,48.05,48.07,47.27,47.42,2105046.0,46.4314,46.4507,45.6777,45.8226,2105046.0
2020-06-10 09:30:00,47.7,47.87,46.9,47.2,1759681.0,46.0932,46.2575,45.3201,45.61,1759681.0
2020-06-10 10:00:00,47.21,47.33,46.46,46.64,1665760.0,45.6197,45.7357,44.895,45.0689,1665760.0
2020-06-10 10:30:00,46.63,47.08,46.27,46.48,1345878.0,45.0592,45.4941,44.7114,44.9143,1345878.0
2020-06-10 11:00:00,46.47,47.03,46.42,46.9,945944.0,44.9046,45.4458,44.8563,45.3201,945944.0
2020-06-10 11:30:00,46.9,47.12,46.59,46.94,926114.0,45.3201,45.5327,45.0206,45.3588,926114.0
2020-06-10 12:00:00,46.96,47.29,46.79,47.2,851052.0,45.3781,45.697,45.2139,45.61,851052.0
2020-06-10 12:30:00,47.2,47.22,47.05,47.16,506412.0,45.61,45.6294,45.4651,45.5714,506412.0
2020-06-10 13:00:00,47.17,47.29,46.97,47.1,758451.0,45.5811,45.697,45.3878,45.5134,758451.0
2020-06-10 13:30:00,47.1,47.22,47.02,47.03,526884.0,45.5134,45.6294,45.4361,45.4458,526884.0
2020-06-10 14:00:00,47.03,48.12,46.58,48.0,3114349.0,45.4458,46.4991,45.0109,46.3831,3114349.0
2020-06-10 14:30:00,48.01,48.03,46.64,47.03,2283558.0,46.3928,46.4121,45.0689,45.4458,2283558.0
2020-06-10 15:00:00,47.0,47.7,46.56,47.65,1613136.0,45.4168,46.0932,44.9916,46.0449,1613136.0
2020-06-10 15:30:00,47.66,47.72,46.59,46.63,1562847.0,46.0545,46.1125,45.0206,45.0592,1562847.0
2020-06-11 09:30:00,43.27,43.57,42.65,43.37,3709232.0,41.8124,42.1023,41.2133,41.9091,3709232.0
2020-06-11 10:00:00,43.39,43.51,42.72,42.73,2069018.0,41.9284,42.0443,41.281,41.2906,2069018.0
2020-06-11 10:30:00,42.73,43.17,42.18,42.25,2052754.0,41.2906,41.7158,40.7591,40.8268,2052754.0
2020-06-11 11:00:00,42.24,42.45,41.94,42.13,2118437.0,40.8171,41.0201,40.5272,40.7108,2118437.0
2020-06-11 11:30:00,42.11,42.22,41.41,41.78,1900837.0,40.6915,40.7978,40.0151,40.3726,1900837.0
2020-06-11 12:00:00,41.76,41.78,40.42,40.65,2253646.0,40.3533,40.3726,39.0584,39.2807,2253646.0
2020-06-11 12:30:00,40.6,41.2,39.93,40.1,2994653.0,39.2324,39.8122,38.5849,38.7492,2994653.0
2020-06-11 13:00:00,40.12,40.83,40.0,40.41,1918547.0,38.7685,39.4546,38.6526,39.0488,1918547.0
2020-06-11 13:30:00,40.42,40.62,39.92,40.33,1777641.0,39.0584,39.2517,38.5753,38.9715,1777641.0
2020-06-11 14:00:00,40.32,40.34,39.57,39.99,1591915.0,38.9618,38.9811,38.2371,38.6429,1591915.0
2020-06-11 14:30:00,39.99,40.04,38.73,39.04,1995558.0,38.6429,38.6912,37.4254,37.7249,1995558.0
2020-06-11 15:00:00,39.02,39.5,38.36,38.57,2261849.0,37.7056,38.1694,37.0678,37.2708,2261849.0
2020-06-11 15:30:00,38.56,39.38,38.27,38.51,3392493.0,37.2611,38.0535,36.9809,37.2128,3392493.0
2020-06-12 09:30:00,41.44,41.77,40.97,41.22,3109487.0,40.0441,40.363,39.5899,39.8315,3109487.0
2020-06-12 10:00:00,41.22,41.5,40.6,40.6,1369116.0,39.8315,40.1021,39.2324,39.2324,1369116.0
2020-06-12 10:30:00,40.61,40.77,39.29,39.3,2430821.0,39.242,39.3966,37.9665,37.9762,2430821.0
2020-06-12 11:00:00,39.3,39.69,38.45,39.18,2670499.0,37.9762,38.353,37.1548,37.8602,2670499.0
2020-06-12 11:30:00,39.18,40.29,38.97,40.29,2146430.0,37.8602,38.9328,37.6573,38.9328,2146430.0
2020-06-12 12:00:00,40.28,40.53,39.74,39.91,1594660.0,38.9231,39.1647,38.4013,38.5656,1594660.0
2020-06-12 12:30:00,39.89,39.94,39.26,39.71,1207322.0,38.5463,38.5946,37.9375,38.3723,1207322.0
2020-06-12 13:00:00,39.75,39.81,38.83,38.97,1373834.0,38.411,38.469,37.522,37.6573,1373834.0
2020-06-12 13:30:00,38.98,39.12,37.8,37.81,2251890.0,37.6669,37.8022,36.5267,36.5364,2251890.0
2020-06-12 14:00:00,37.83,38.78,37.72,38.68,2253442.0,36.5557,37.4737,36.4494,37.377,2253442.0
2020-06-12 14:30:00,38.7,39.26,38.4,39.06,1698162.0,37.3964,37.9375,37.1065,37.7442,1698162.0
2020-06-12 15:00:00,39.09,39.7,38.67,38.91,1908605.0,37.7732,38.3627,37.3674,37.5993,1908605.0
2020-06-12 15:30:00,38.91,40.21,38.71,39.89,2426771.0,37.5993,38.8555,37.406,38.5463,2426771.0
2020-06-15 09:30:00,37.45,38.25,36.93,38.19,3365476.0,36.1885,36.9615,35.686,36.9036,3365476.0
2020-06-15 10:00:00,38.17,38.74,37.98,38.22,2252780.0,36.8842,37.435,36.7006,36.9325,2252780.0
2020-06-15 10:30:00,38.21,38.91,37.94,38.58,1981443.0,36.9229,37.5993,36.662,37.2804,1981443.0
2020-06-15 11:00:00,38.6,39.25,38.52,38.91,1908176.0,37.2997,37.9278,37.2224,37.5993,1908176.0
2020-06-15 11:30:00,38.89,39.11,38.63,38.96,1462317.0,37.58,37.7926,37.3287,37.6476,1462317.0
2020-06-15 12:00:00,38.96,39.71,38.87,39.61,1235925.0,37.6476,38.3723,37.5606,38.2757,1235925.0
2020-06-15 12:30:00,39.61,39.96,39.43,39.95,1053297.0,38.2757,38.6139,38.1018,38.6043,1053297.0
2020-06-15 13:00:00,39.95,40.31,39.83,39.98,1206213.0,38.6043,38.9521,38.4883,38.6333,1206213.0
2020-06-15 13:30:00,39.97,40.12,39.72,39.81,996887.0,38.6236,38.7685,38.382,38.469,996887.0
2020-06-15 14:00:00,39.85,41.46,39.85,41.33,3378891.0,38.5076,40.0634,38.5076,39.9378,3378891.0
2020-06-15 14:30:00,41.34,41.48,40.79,40.9,1549916.0,39.9474,40.0827,39.416,39.5223,1549916.0
2020-06-15 15:00:00,40.87,41.29,40.52,40.54,1314993.0,39.4933,39.8991,39.1551,39.1744,1314993.0
2020-06-15 15:30:00,40.53,41.02,40.02,41.0,2250526.0,39.1647,39.6382,38.6719,39.6189,2250526.0
2020-06-16 09:30:00,44.39,44.45,43.72,44.06,3386926.0,42.8947,42.9527,42.2473,42.5758,3386926.0
2020-06-16 10:00:00,44.03,44.42,43.88,44.34,1831453.0,42.5468,42.9237,42.4019,42.8464,1831453.0
2020-06-16 10:30:00,44.37,44.45,41.8,41.96,2735159.0,42.8754,42.9527,40.3919,40.5466,2735159.0
2020-06-16 11:00:00,41.94,43.34,41.26,43.22,2919187.0,40.5272,41.8801,39.8701,41.7641,2919187.0
2020-06-16 11:30:00,43.22,43.64,42.88,43.11,1473685.0,41.7641,42.17,41.4356,41.6578,1473685.0
2020-06-16 12:00:00,43.12,43.3,42.65,43.27,1140051.0,41.6675,41.8414,41.2133,41.8124,1140051.0
2020-06-16 12:30:00,43.25,43.87,43.24,43.59,1288651.0,41.7931,42.3922,41.7834,42.1216,1288651.0
2020-06-16 13:00:00,43.6,43.84,43.48,43.68,840501.0,42.1313,42.3632,42.0154,42.2086,840501.0
2020-06-16 13:30:00,43.66,43.74,43.05,43.25,938806.0,42.1893,42.2666,41.5998,41.7931,938806.0
2020-06-16 14:00:00,43.27,43.92,43.08,43.54,1252719.0,41.8124,42.4405,41.6288,42.0733,1252719.0
2020-06-16 14:30:00,43.53,43.86,43.29,43.43,788207.0,42.0637,42.3826,41.8318,41.967,788207.0
2020-06-16 15:00:00,43.42,43.51,42.42,43.02,1351774.0,41.9574,42.0443,40.9911,41.5708,1351774.0
2020-06-16 15:30:00,43.04,43.4,42.66,43.38,2038921.0,41.5902,41.938,41.223,41.9187,2038921.0
2020-06-17 09:30:00,43.84,43.86,42.99,43.25,1776645.0,42.3632,42.3826,41.5419,41.7931,1776645.0
2020-06-17 10:00:00,43.25,43.59,42.72,42.84,1654637.0,41.7931,42.1216,41.281,41.3969,1654637.0
2020-06-17 10:30:00,42.86,43.54,42.64,43.32,1143934.0,41.4162,42.0733,41.2037,41.8607,1143934.0
2020-06-17 11:00:00,43.31,43.44,42.94,43.11,851510.0,41.8511,41.9767,41.4935,41.6578,851510.0
2020-06-17 11:30:00,43.11,43.45,43.03,43.45,716267.0,41.6578,41.9864,41.5805,41.9864,716267.0
2020-06-17 12:00:00,43.44,43.45,43.17,43.35,386318.0,41.9767,41.9864,41.7158,41.8897,386318.0
2020-06-17 12:30:00,43.34,43.72,43.34,43.61,607643.0,41.8801,42.2473,41.8801,42.141,607643.0
2020-06-17 13:00:00,43.61,43.85,43.61,43.8,677560.0,42.141,42.3729,42.141,42.3246,677560.0
2020-06-17 13:30:00,43.8,43.97,43.67,43.68,701918.0,42.3246,42.4888,42.199,42.2086,701918.0
2020-06-17 14:00:00,43.68,43.85,43.52,43.69,690791.0,42.2086,42.3729,42.054,42.2183,690791.0
2020-06-17 14:30:00,43.69,43.86,43.4,43.42,662361.0,42.2183,42.3826,41.938,41.9574,662361.0
2020-06-17 15:00:00,43.42,43.42,42.74,42.91,1243089.0,41.9574,41.9574,41.3003,41.4646,1243089.0
2020-06-17 15:30:00,42.92,43.1,42.52,42.77,1911937.0,41.4742,41.6482,41.0877,41.3293,1911937.0
2020-06-18 09:30:00,42.15,42.78,41.94,42.45,1594382.0,40.7302,41.3389,40.5272,41.0201,1594382.0
2020-06-18 10:00:00,42.48,42.9,42.46,42.62,1104800.0,41.049,41.4549,41.0297,41.1843,1104800.0
2020-06-18 10:30:00,42.64,43.09,42.23,43.05,1027416.0,41.2037,41.6385,40.8075,41.5998,1027416.0
2020-06-18 11:00:00,43.04,43.08,42.79,42.87,584670.0,41.5902,41.6288,41.3486,41.4259,584670.0
2020-06-18 11:30:00,42.87,42.99,42.46,42.53,931851.0,41.4259,41.5419,41.0297,41.0974,931851.0
2020-06-18 12:00:00,42.52,42.79,42.34,42.72,720361.0,41.0877,41.3486,40.9138,41.281,720361.0
2020-06-18 12:30:00,42.72,42.76,42.48,42.72,330228.0,41.281,41.3196,41.049,41.281,330228.0
2020-06-18 13:00:00,42.72,42.84,42.62,42.79,447060.0,41.281,41.3969,41.1843,41.3486,447060.0
2020-06-18 13:30:00,42.79,42.96,42.76,42.91,378943.0,41.3486,41.5129,41.3196,41.4646,378943.0
2020-06-18 14:00:00,42.91,42.94,42.42,42.64,735612.0,41.4646,41.4935,40.9911,41.2037,735612.0
2020-06-18 14:30:00,42.66,42.86,42.34,42.36,502591.0,41.223,41.4162,40.9138,40.9331,502591.0
2020-06-18 15:00:00,42.37,42.48,42.17,42.46,805895.0,40.9427,41.049,40.7495,41.0297,805895.0
2020-06-18 15:30:00,42.48,42.96,42.37,42.84,1179950.0,41.049,41.5129,40.9427,41.3969,1179950.0
2020-06-19 09:30:00,44.42,44.51,43.83,43.93,1881780.0,42.9237,43.0107,42.3536,42.4502,1881780.0
2020-06-19 10:00:00,43.93,44.1,43.82,43.96,1146967.0,42.4502,42.6145,42.3439,42.4792,1146967.0
2020-06-19 10:30:00,43.98,43.98,43.58,43.65,865013.0,42.4985,42.4985,42.112,42.1796,865013.0
2020-06-19 11:00:00,43.66,43.92,43.36,43.64,791459.0,42.1893,42.4405,41.8994,42.17,791459.0
2020-06-19 11:30:00,43.63,43.66,43.35,43.38,563094.0,42.1603,42.1893,41.8897,41.9187,563094.0
2020-06-19 12:00:00,43.41,43.43,41.87,42.38,1997787.0,41.9477,41.967,40.4596,40.9524,1997787.0
2020-06-19 12:30:00,42.36,42.93,42.11,42.87,1193962.0,40.9331,41.4839,40.6915,41.4259,1193962.0
2020-06-19 13:00:00,42.88,42.9,42.15,42.27,845995.0,41.4356,41.4549,40.7302,40.8461,845995.0
2020-06-19 13:30:00,42.25,42.45,41.83,41.84,1015545.0,40.8268,41.0201,40.4209,40.4306,1015545.0
2020-06-19 14:00:00,41.84,42.16,41.56,41.71,1334686.0,40.4306,40.7398,40.16,40.305,1334686.0
2020-06-19 14:30:00,41.72,42.54,41.55,42.46,1396021.0,40.3146,41.107,40.1504,41.0297,1396021.0
2020-06-19 15:00:00,42.46,42.93,42.16,42.67,1268377.0,41.0297,41.4839,40.7398,41.2326,1268377.0
2020-06-19 15:30:00,42.69,42.83,42.1,42.11,1785642.0,41.252,41.3872,40.6818,40.6915,1785642.0
2020-06-22 09:30:00,41.86,42.14,41.36,42.08,1669414.0,40.4499,40.7205,39.9668,40.6625,1669414.0
2020-06-22 10:00:00,42.08,42.55,42.0,42.43,883904.0,40.6625,41.1167,40.5852,41.0007,883904.0
2020-06-22 10:30:00,42.44,42.46,41.93,41.94,694179.0,41.0104,41.0297,40.5176,40.5272,694179.0
2020-06-22 11:00:00,41.93,42.36,41.82,42.27,638368.0,40.5176,40.9331,40.4113,40.8461,638368.0
2020-06-22 11:30:00,42.3,42.46,42.17,42.32,456861.0,40.8751,41.0297,40.7495,40.8944,456861.0
2020-06-22 12:00:00,42.34,42.88,42.34,42.79,574746.0,40.9138,41.4356,40.9138,41.3486,574746.0
2020-06-22 12:30:00,42.8,43.02,42.7,42.9,420871.0,41.3583,41.5708,41.2616,41.4549,420871.0
2020-06-22 13:00:00,42.92,43.02,42.78,42.81,391867.0,41.4742,41.5708,41.3389,41.3679,391867.0
2020-06-22 13:30:00,42.8,42.95,42.67,42.88,329014.0,41.3583,41.5032,41.2326,41.4356,329014.0
2020-06-22 14:00:00,42.87,42.88,42.58,42.81,620772.0,41.4259,41.4356,41.1457,41.3679,620772.0
2020-06-22 14:30:00,42.83,43.12,42.78,43.09,476288.0,41.3872,41.6675,41.3389,41.6385,476288.0
2020-06-22 15:00:00,43.07,43.12,42.39,42.55,797648.0,41.6192,41.6675,40.9621,41.1167,797648.0
2020-06-22 15:30:00,42.56,43.03,42.56,42.97,1010566.0,41.1263,41.5805,41.1263,41.5225,1010566.0
2020-06-23 09:30:00,44.1,44.23,43.73,43.88,1538164.0,42.6592,42.7849,42.3013,42.4464,1538164.0
2020-06-23 10:00:00,43.87,44.11,43.6,44.11,974316.0,42.4367,42.6689,42.1755,42.6689,974316.0
2020-06-23 10:30:00,44.12,44.15,43.53,43.79,743155.0,42.6785,42.7076,42.1078,42.3593,743155.0
2020-06-23 11:00:00,43.77,44.38,43.63,44.29,633028.0,42.34,42.93,42.2045,42.843,633028.0
2020-06-23 11:30:00,44.29,44.32,43.95,44.21,479743.0,42.843,42.872,42.5141,42.7656,479743.0
2020-06-23 12:00:00,44.23,44.32,44.06,44.2,519191.0,42.7849,42.872,42.6205,42.7559,519191.0
2020-06-23 12:30:00,44.2,44.25,44.06,44.17,437742.0,42.7559,42.8043,42.6205,42.7269,437742.0
2020-06-23 13:00:00,44.17,44.44,44.16,44.39,550466.0,42.7269,42.9881,42.7172,42.9397,550466.0
2020-06-23 13:30:00,44.4,44.51,44.27,44.38,479972.0,42.9494,43.0558,42.8236,42.93,479972.0
2020-06-23 14:00:00,44.37,44.38,44.05,44.24,668128.0,42.9204,42.93,42.6108,42.7946,668128.0
2020-06-23 14:30:00,44.25,44.33,43.94,44.03,482321.0,42.8043,42.8817,42.5044,42.5915,482321.0
2020-06-23 15:00:00,44.03,44.13,43.73,43.78,718762.0,42.5915,42.6882,42.3013,42.3496,718762.0
2020-06-23 15:30:00,43.76,43.91,43.31,43.46,1173884.0,42.3303,42.4754,41.895,42.0401,1173884.0
2020-06-24 09:30:00,42.56,42.84,41.66,41.69,1865038.0,41.1695,41.4404,40.2989,40.3279,1865038.0
2020-06-24 10:00:00,41.68,41.96,41.38,41.92,1800717.0,40.3183,40.5891,40.0281,40.5504,1800717.0
2020-06-24 10:30:00,41.91,41.91,41.03,41.15,1487129.0,40.5407,40.5407,39.6895,39.8056,1487129.0
2020-06-24 11:00:00,41.14,41.31,40.25,40.54,2058677.0,39.7959,39.9603,38.935,39.2155,2058677.0
2020-06-24 11:30:00,40.54,40.6,39.34,39.91,2194958.0,39.2155,39.2735,38.0547,38.6061,2194958.0
2020-06-24 12:00:00,39.91,40.35,39.75,40.18,1366328.0,38.6061,39.0317,38.4513,38.8673,1366328.0
2020-06-24 12:30:00,40.19,40.69,39.98,40.66,1177039.0,38.8769,39.3606,38.6738,39.3316,1177039.0
2020-06-24 13:00:00,40.64,40.76,40.07,40.1,1107478.0,39.3122,39.4283,38.7609,38.7899,1107478.0
2020-06-24 13:30:00,40.08,40.09,39.73,40.08,1056756.0,38.7705,38.7802,38.432,38.7705,1056756.0
2020-06-24 14:00:00,40.07,40.41,39.63,40.36,1193366.0,38.7609,39.0897,38.3352,39.0414,1193366.0
2020-06-24 14:30:00,40.36,40.48,39.94,40.0,862832.0,39.0414,39.1575,38.6351,38.6931,862832.0
2020-06-24 15:00:00,40.05,40.86,40.05,40.41,1602653.0,38.7415,39.525,38.7415,39.0897,1602653.0
2020-06-24 15:30:00,40.41,40.84,39.99,40.2,2200517.0,39.0897,39.5057,38.6835,38.8866,2200517.0
2020-06-25 09:30:00,39.93,40.06,39.05,39.72,2427214.0,38.6254,38.7512,37.7742,38.4223,2427214.0
2020-06-25 10:00:00,39.72,40.52,39.68,40.44,1937556.0,38.4223,39.1962,38.3836,39.1188,1937556.0
2020-06-25 10:30:00,40.44,40.51,39.92,40.13,1114425.0,39.1188,39.1865,38.6158,38.8189,1114425.0
2020-06-25 11:00:00,40.1,40.27,39.6,40.09,1136083.0,38.7899,38.9543,38.3062,38.7802,1136083.0
2020-06-25 11:30:00,40.11,40.18,39.55,40.07,1009216.0,38.7996,38.8673,38.2578,38.7609,1009216.0
2020-06-25 12:00:00,40.08,40.57,40.07,40.36,645828.0,38.7705,39.2445,38.7609,39.0414,645828.0
2020-06-25 12:30:00,40.37,40.63,40.25,40.38,579098.0,39.0511,39.3026,38.935,39.0607,579098.0
2020-06-25 13:00:00,40.37,40.47,40.19,40.33,405409.0,39.0511,39.1478,38.8769,39.0124,405409.0
2020-06-25 13:30:00,40.33,40.53,40.16,40.35,383536.0,39.0124,39.2058,38.8479,39.0317,383536.0
2020-06-25 14:00:00,40.36,40.46,40.06,40.21,450703.0,39.0414,39.1381,38.7512,38.8963,450703.0
2020-06-25 14:30:00,40.2,40.32,39.93,40.24,626539.0,38.8866,39.0027,38.6254,38.9253,626539.0
2020-06-25 15:00:00,40.23,41.32,40.13,41.19,1407545.0,38.9156,39.97,38.8189,39.8443,1407545.0
2020-06-25 15:30:00,41.2,41.57,41.0,41.43,1926446.0,39.8539,40.2119,39.6605,40.0764,1926446.0
2020-06-26 09:30:00,40.97,41.06,40.3,40.59,1744209.0,39.6315,39.7185,38.9833,39.2639,1744209.0
2020-06-26 10:00:00,40.58,40.58,39.3,39.63,1705657.0,39.2542,39.2542,38.016,38.3352,1705657.0
2020-06-26 10:30:00,39.61,39.73,38.76,39.09,2377704.0,38.3159,38.432,37.4937,37.8129,2377704.0
2020-06-26 11:00:00,39.1,39.61,39.06,39.25,1971219.0,37.8225,38.3159,37.7839,37.9676,1971219.0
2020-06-26 11:30:00,39.29,39.64,39.04,39.53,904411.0,38.0063,38.3449,37.7645,38.2385,904411.0
2020-06-26 12:00:00,39.54,39.55,38.67,39.12,1303972.0,38.2482,38.2578,37.4066,37.8419,1303972.0
2020-06-26 12:30:00,39.12,39.24,38.78,39.2,937603.0,37.8419,37.958,37.513,37.9193,937603.0
2020-06-26 13:00:00,39.17,39.47,39.09,39.33,915272.0,37.8903,38.1805,37.8129,38.045,915272.0
2020-06-26 13:30:00,39.33,39.52,39.16,39.19,707375.0,38.045,38.2288,37.8806,37.9096,707375.0
2020-06-26 14:00:00,39.2,39.32,38.74,38.85,912576.0,37.9193,38.0354,37.4743,37.5807,912576.0
2020-06-26 14:30:00,38.84,38.92,38.42,38.66,1324854.0,37.571,37.6484,37.1648,37.3969,1324854.0
2020-06-26 15:00:00,38.66,38.89,38.34,38.63,1417525.0,37.3969,37.6194,37.0874,37.3679,1417525.0
2020-06-26 15:30:00,38.6,39.07,38.25,38.51,3312927.0,37.3389,37.7935,37.0003,37.2518,3312927.0
2020-06-29 09:30:00,39.0,39.13,38.06,38.7,2774097.0,37.7258,37.8516,36.8165,37.4356,2774097.0
2020-06-29 10:00:00,38.7,39.39,38.69,39.23,1811928.0,37.4356,38.1031,37.4259,37.9483,1811928.0
2020-06-29 10:30:00,39.25,39.79,39.21,39.46,1611580.0,37.9676,38.49,37.929,38.1708,1611580.0
2020-06-29 11:00:00,39.48,39.75,39.25,39.72,1037423.0,38.1901,38.4513,37.9676,38.4223,1037423.0
2020-06-29 11:30:00,39.72,39.77,39.46,39.52,755374.0,38.4223,38.4707,38.1708,38.2288,755374.0
2020-06-29 12:00:00,39.55,39.89,39.53,39.83,629521.0,38.2578,38.5867,38.2385,38.5287,629521.0
2020-06-29 12:30:00,39.85,39.94,39.74,39.77,553992.0,38.548,38.6351,38.4416,38.4707,553992.0
2020-06-29 13:00:00,39.78,39.85,39.7,39.84,371132.0,38.4803,38.548,38.4029,38.5384,371132.0
2020-06-29 13:30:00,39.85,40.01,39.78,39.87,441964.0,38.548,38.7028,38.4803,38.5674,441964.0
2020-06-29 14:00:00,39.87,39.94,39.64,39.66,399713.0,38.5674,38.6351,38.3449,38.3643,399713.0
2020-06-29 14:30:00,39.67,39.82,39.52,39.59,515289.0,38.3739,38.519,38.2288,38.2965,515289.0
2020-06-29 15:00:00,39.61,39.66,39.32,39.55,909647.0,38.3159,38.3643,38.0354,38.2578,909647.0
2020-06-29 15:30:00,39.57,40.16,39.41,40.16,1869250.0,38.2772,38.8479,38.1224,38.8479,1869250.0
2020-06-30 09:30:00,40.0,40.54,39.93,40.31,1593237.0,38.6931,39.2155,38.6254,38.993,1593237.0
2020-06-30 10:00:00,40.3,40.77,40.27,40.58,1027929.0,38.9833,39.438,38.9543,39.2542,1027929.0
2020-06-30 10:30:00,40.57,41.05,40.48,41.01,1264519.0,39.2445,39.7088,39.1575,39.6701,1264519.0
2020-06-30 11:00:00,41.01,41.31,40.96,41.14,967382.0,39.6701,39.9603,39.6218,39.7959,967382.0
2020-06-30 11:30:00,41.14,41.15,40.89,41.08,699376.0,39.7959,39.8056,39.5541,39.7379,699376.0
2020-06-30 12:00:00,41.09,41.39,41.02,41.27,512658.0,39.7475,40.0377,39.6798,39.9217,512658.0
2020-06-30 12:30:00,41.26,41.33,40.86,40.91,744292.0,39.912,39.9797,39.525,39.5734,744292.0
2020-06-30 13:00:00,40.91,41.0,40.66,40.96,766303.0,39.5734,39.6605,39.3316,39.6218,766303.0
2020-06-30 13:30:00,40.95,41.03,40.75,40.98,602604.0,39.6121,39.6895,39.4186,39.6411,602604.0
2020-06-30 14:00:00,40.98,41.2,40.8,41.2,615981.0,39.6411,39.8539,39.467,39.8539,615981.0
2020-06-30 14:30:00,41.2,41.34,41.14,41.34,653400.0,39.8539,39.9894,39.7959,39.9894,653400.0
2020-06-30 15:00:00,41.34,41.53,41.06,41.44,1493743.0,39.9894,40.1732,39.7185,40.0861,1493743.0
2020-06-30 15:30:00,41.44,42.45,41.41,41.78,2868730.0,40.0861,41.0631,40.0571,40.415,2868730.0
2020-07-01 09:30:00,42.19,42.75,42.09,42.31,2835897.0,40.8116,41.3533,40.7149,40.9277,2835897.0
2020-07-01 10:00:00,42.33,42.79,42.29,42.75,1672788.0,40.947,41.392,40.9083,41.3533,1672788.0
2020-07-01 10:30:00,42.75,42.89,42.28,42.6,1354362.0,41.3533,41.4887,40.8987,41.2082,1354362.0
2020-07-01 11:00:00,42.62,42.66,42.0,42.05,782920.0,41.2275,41.2662,40.6278,40.6762,782920.0
2020-07-01 11:30:00,42.08,42.55,42.05,42.48,840900.0,40.7052,41.1598,40.6762,41.0921,840900.0
2020-07-01 12:00:00,42.49,42.83,42.42,42.78,538191.0,41.1018,41.4307,41.0341,41.3823,538191.0
2020-07-01 12:30:00,42.77,42.96,42.57,42.7,648102.0,41.3726,41.5564,41.1792,41.3049,648102.0
2020-07-01 13:00:00,42.7,42.75,42.5,42.7,429131.0,41.3049,41.3533,41.1115,41.3049,429131.0
2020-07-01 13:30:00,42.71,42.8,42.51,42.68,404925.0,41.3146,41.4017,41.1211,41.2856,404925.0
2020-07-01 14:00:00,42.68,42.89,42.65,42.75,409221.0,41.2856,41.4887,41.2566,41.3533,409221.0
2020-07-01 14:30:00,42.76,42.86,42.5,42.72,605377.0,41.363,41.4597,41.1115,41.3243,605377.0
2020-07-01 15:00:00,42.74,43.06,42.68,42.98,707153.0,41.3436,41.6532,41.2856,41.5758,707153.0
2020-07-01 15:30:00,42.98,43.14,42.53,42.59,1739935.0,41.5758,41.7306,41.1405,41.1985,1739935.0
2020-07-02 09:30:00,44.12,44.63,44.07,44.58,2124495.0,42.6785,43.1719,42.6302,43.1235,2124495.0
2020-07-02 10:00:00,44.6,44.71,43.83,43.84,1294486.0,43.1429,43.2493,42.398,42.4077,1294486.0
2020-07-02 10:30:00,43.86,44.15,43.52,43.57,1795061.0,42.427,42.7076,42.0981,42.1465,1795061.0
2020-07-02 11:00:00,43.55,43.66,43.21,43.55,1381854.0,42.1272,42.2336,41.7983,42.1272,1381854.0
2020-07-02 11:30:00,43.55,43.95,43.52,43.86,910170.0,42.1272,42.5141,42.0981,42.427,910170.0
2020-07-02 12:00:00,43.89,43.89,43.55,43.88,714809.0,42.4561,42.4561,42.1272,42.4464,714809.0
2020-07-02 12:30:00,43.89,43.93,43.7,43.9,505573.0,42.4561,42.4947,42.2723,42.4657,505573.0
2020-07-02 13:00:00,43.89,43.92,43.76,43.85,436176.0,42.4561,42.4851,42.3303,42.4174,436176.0
2020-07-02 13:30:00,43.86,44.09,43.82,43.9,504211.0,42.427,42.6495,42.3883,42.4657,504211.0
2020-07-02 14:00:00,43.9,44.07,43.81,44.04,493580.0,42.4657,42.6302,42.3787,42.6012,493580.0
2020-07-02 14:30:00,44.04,44.17,43.99,44.04,559274.0,42.6012,42.7269,42.5528,42.6012,559274.0
2020-07-02 15:00:00,44.06,44.09,43.7,43.72,822464.0,42.6205,42.6495,42.2723,42.2916,822464.0
2020-07-02 15:30:00,43.73,43.79,42.97,43.25,1741481.0,42.3013,42.3593,41.5661,41.837,1741481.0
2020-07-06 09:30:00,45.02,45.21,44.79,45.13,1621579.0,43.5491,43.7329,43.3266,43.6555,1621579.0
2020-07-06 10:00:00,45.18,45.44,44.66,44.83,1311702.0,43.7039,43.9554,43.2009,43.3653,1311702.0
2020-07-06 10:30:00,44.83,45.25,44.74,45.23,708557.0,43.3653,43.7716,43.2783,43.7523,708557.0
2020-07-06 11:00:00,45.23,45.33,45.14,45.32,499016.0,43.7523,43.849,43.6652,43.8393,499016.0
2020-07-06 11:30:00,45.32,45.36,45.03,45.05,517007.0,43.8393,43.878,43.5588,43.5782,517007.0
2020-07-06 12:00:00,45.04,45.09,44.85,44.96,622165.0,43.5685,43.6168,43.3847,43.4911,622165.0
2020-07-06 12:30:00,44.94,45.09,44.88,45.05,335633.0,43.4717,43.6168,43.4137,43.5782,335633.0
2020-07-06 13:00:00,45.06,45.09,44.86,45.07,591712.0,43.5878,43.6168,43.3944,43.5975,591712.0
2020-07-06 13:30:00,45.07,45.13,44.99,45.1,515822.0,43.5975,43.6555,43.5201,43.6265,515822.0
2020-07-06 14:00:00,45.09,45.11,44.67,44.83,582340.0,43.6168,43.6362,43.2106,43.3653,582340.0
2020-07-06 14:30:00,44.84,45.0,44.74,44.84,472214.0,43.375,43.5298,43.2783,43.375,472214.0
2020-07-06 15:00:00,44.81,44.96,44.69,44.93,614376.0,43.346,43.4911,43.2299,43.4621,614376.0
2020-07-06 15:30:00,44.94,45.32,44.8,45.26,1335655.0,43.4717,43.8393,43.3363,43.7813,1335655.0
2020-07-07 09:30:00,44.56,44.94,44.36,44.83,1357505.0,43.1042,43.4717,42.9107,43.3653,1357505.0
2020-07-07 10:00:00,44.84,45.28,44.76,45.16,826308.0,43.375,43.8006,43.2976,43.6846,826308.0
2020-07-07 10:30:00,45.16,45.22,44.85,45.2,702318.0,43.6846,43.7426,43.3847,43.7233,702318.0
2020-07-07 11:00:00,45.19,45.47,45.14,45.36,552219.0,43.7136,43.9844,43.6652,43.878,552219.0
2020-07-07 11:30:00,45.39,45.41,45.09,45.15,466301.0,43.907,43.9264,43.6168,43.6749,466301.0
2020-07-07 12:00:00,45.17,45.25,44.88,44.98,546273.0,43.6942,43.7716,43.4137,43.5104,546273.0
2020-07-07 12:30:00,44.97,45.02,44.79,44.98,549704.0,43.5008,43.5491,43.3266,43.5104,549704.0
2020-07-07 13:00:00,44.99,45.06,44.71,44.93,778938.0,43.5201,43.5878,43.2493,43.4621,778938.0
2020-07-07 13:30:00,44.93,45.02,44.82,44.92,277031.0,43.4621,43.5491,43.3557,43.4524,277031.0
2020-07-07 14:00:00,44.92,44.95,44.67,44.7,476035.0,43.4524,43.4814,43.2106,43.2396,476035.0
2020-07-07 14:30:00,44.7,44.7,44.42,44.62,778790.0,43.2396,43.2396,42.9687,43.1622,778790.0
2020-07-07 15:00:00,44.61,44.62,44.25,44.39,1137726.0,43.1525,43.1622,42.8043,42.9397,1137726.0
2020-07-07 15:30:00,44.41,44.45,43.72,43.87,1672887.0,42.9591,42.9978,42.2916,42.4367,1672887.0
2020-07-08 09:30:00,44.24,44.89,44.05,44.86,1429232.0,42.7946,43.4234,42.6108,43.3944,1429232.0
2020-07-08 10:00:00,44.87,44.92,44.44,44.48,551133.0,43.404,43.4524,42.9881,43.0268,551133.0
2020-07-08 10:30:00,44.49,44.71,44.4,44.55,524400.0,43.0364,43.2493,42.9494,43.0945,524400.0
2020-07-08 11:00:00,44.55,44.57,43.42,43.73,1525470.0,43.0945,43.1138,42.0014,42.3013,1525470.0
2020-07-08 11:30:00,43.74,44.12,43.68,44.02,639068.0,42.311,42.6785,42.2529,42.5818,639068.0
2020-07-08 12:00:00,44.03,44.27,43.97,44.23,375066.0,42.5915,42.8236,42.5334,42.7849,375066.0
2020-07-08 12:30:00,44.22,44.36,44.01,44.35,460752.0,42.7753,42.9107,42.5721,42.901,460752.0
2020-07-08 13:00:00,44.34,44.36,43.79,43.94,429089.0,42.8914,42.9107,42.3593,42.5044,429089.0
2020-07-08 13:30:00,43.94,44.13,43.84,43.91,349294.0,42.5044,42.6882,42.4077,42.4754,349294.0
2020-07-08 14:00:00,43.91,44.23,43.81,44.13,539418.0,42.4754,42.7849,42.3787,42.6882,539418.0
2020-07-08 14:30:00,44.13,44.26,43.89,44.21,509098.0,42.6882,42.814,42.4561,42.7656,509098.0
2020-07-08 15:00:00,44.21,44.78,44.18,44.62,817083.0,42.7656,43.317,42.7366,43.1622,817083.0
2020-07-08 15:30:00,44.63,44.87,44.45,44.85,951985.0,43.1719,43.404,42.9978,43.3847,951985.0
2020-07-09 09:30:00,45.16,45.27,44.52,44.86,1445615.0,43.6846,43.791,43.0655,43.3944,1445615.0
2020-07-09 10:00:00,44.85,44.97,44.19,44.44,1095599.0,43.3847,43.5008,42.7463,42.9881,1095599.0
2020-07-09 10:30:00,44.44,44.56,43.03,43.08,1604369.0,42.9881,43.1042,41.6241,41.6725,1604369.0
2020-07-09 11:00:00,43.08,43.34,42.54,42.98,2082846.0,41.6725,41.924,41.1502,41.5758,2082846.0
2020-07-09 11:30:00,43.0,43.24,42.67,43.19,1269709.0,41.5951,41.8273,41.2759,41.7789,1269709.0
2020-07-09 12:00:00,43.2,43.72,43.13,43.53,1270346.0,41.7886,42.2916,41.7209,42.1078,1270346.0
2020-07-09 12:30:00,43.53,43.79,43.42,43.73,605241.0,42.1078,42.3593,42.0014,42.3013,605241.0
2020-07-09 13:00:00,43.73,44.09,43.63,43.91,829059.0,42.3013,42.6495,42.2045,42.4754,829059.0
2020-07-09 13:30:00,43.92,44.12,43.62,43.7,474712.0,42.4851,42.6785,42.1949,42.2723,474712.0
2020-07-09 14:00:00,43.7,44.22,43.6,44.17,447561.0,42.2723,42.7753,42.1755,42.7269,447561.0
2020-07-09 14:30:00,44.19,44.33,44.05,44.33,561015.0,42.7463,42.8817,42.6108,42.8817,561015.0
2020-07-09 15:00:00,44.32,44.6,43.92,43.92,1127080.0,42.872,43.1429,42.4851,42.4851,1127080.0
2020-07-09 15:30:00,43.9,44.46,43.66,44.12,1579344.0,42.4657,43.0074,42.2336,42.6785,1579344.0
2020-07-10 09:30:00,44.08,44.41,43.73,43.94,1761111.0,42.6398,42.9591,42.3013,42.5044,1761111.0
2020-07-10 10:00:00,43.92,44.28,43.42,44.23,1070386.0,42.4851,42.8333,42.0014,42.7849,1070386.0
2020-07-10 10:30:00,44.21,44.64,44.16,44.42,974609.0,42.7656,43.1815,42.7172,42.9687,974609.0
2020-07-10 11:00:00,44.41,44.59,44.16,44.52,710784.0,42.9591,43.1332,42.7172,43.0655,710784.0
2020-07-10 11:30:00,44.49,44.76,44.31,44.73,737379.0,43.0364,43.2976,42.8623,43.2686,737379.0
2020-07-10 12:00:00,44.73,44.84,44.42,44.46,701415.0,43.2686,43.375,42.9687,43.0074,701415.0
2020-07-10 12:30:00,44.46,44.73,44.34,44.72,542350.0,43.0074,43.2686,42.8914,43.2589,542350.0
2020-07-10 13:00:00,44.7,44.8,44.64,44.77,301925.0,43.2396,43.3363,43.1815,43.3073,301925.0
2020-07-10 13:30:00,44.78,45.06,44.67,45.0,461371.0,43.317,43.5878,43.2106,43.5298,461371.0
2020-07-10 14:00:00,45.01,45.07,44.86,44.95,346044.0,43.5395,43.5975,43.3944,43.4814,346044.0
2020-07-10 14:30:00,44.96,45.19,44.94,45.17,371141.0,43.4911,43.7136,43.4717,43.6942,371141.0
2020-07-10 15:00:00,45.16,45.4,45.0,45.36,685845.0,43.6846,43.9167,43.5298,43.878,685845.0
2020-07-10 15:30:00,45.35,45.58,45.21,45.48,1115846.0,43.8684,44.0908,43.7329,43.9941,1115846.0
2020-07-13 09:30:00,46.52,46.68,46.28,46.31,1567428.0,45.0001,45.1549,44.768,44.797,1567428.0
2020-07-13 10:00:00,46.33,46.97,46.16,46.97,821573.0,44.8163,45.4354,44.6519,45.4354,821573.0
2020-07-13 10:30:00,46.97,47.21,46.68,47.2,946504.0,45.4354,45.6676,45.1549,45.6579,946504.0
2020-07-13 11:00:00,47.19,47.5,47.15,47.45,699401.0,45.6482,45.9481,45.6095,45.8997,699401.0
2020-07-13 11:30:00,47.46,47.49,47.12,47.23,544365.0,45.9094,45.9384,45.5805,45.6869,544365.0
2020-07-13 12:00:00,47.24,47.36,47.15,47.27,362308.0,45.6966,45.8127,45.6095,45.7256,362308.0
2020-07-13 12:30:00,47.26,47.37,47.15,47.2,367429.0,45.7159,45.8224,45.6095,45.6579,367429.0
2020-07-13 13:00:00,47.21,47.55,47.16,47.46,451098.0,45.6676,45.9965,45.6192,45.9094,451098.0
2020-07-13 13:30:00,47.47,47.65,47.29,47.32,434887.0,45.9191,46.0932,45.745,45.774,434887.0
2020-07-13 14:00:00,47.32,47.38,46.39,46.44,1559203.0,45.774,45.832,44.8744,44.9227,1559203.0
2020-07-13 14:30:00,46.44,46.76,46.09,46.68,1307689.0,44.9227,45.2323,44.5842,45.1549,1307689.0
2020-07-13 15:00:00,46.66,46.71,45.23,45.25,2130862.0,45.1356,45.1839,43.7523,43.7716,2130862.0
2020-07-13 15:30:00,45.26,45.34,43.97,44.25,2603363.0,43.7813,43.8587,42.5334,42.8043,2603363.0
2020-07-14 09:30:00,43.62,44.46,43.07,43.87,2218384.0,42.1949,43.0074,41.6628,42.4367,2218384.0
2020-07-14 10:00:00,43.85,44.06,43.22,44.04,1685616.0,42.4174,42.6205,41.8079,42.6012,1685616.0
2020-07-14 10:30:00,44.05,44.73,44.03,44.29,1460168.0,42.6108,43.2686,42.5915,42.843,1460168.0
2020-07-14 11:00:00,44.3,44.68,44.05,44.48,1001515.0,42.8527,43.2202,42.6108,43.0268,1001515.0
2020-07-14 11:30:00,44.47,45.04,44.38,44.77,924061.0,43.0171,43.5685,42.93,43.3073,924061.0
2020-07-14 12:00:00,44.77,45.03,44.47,44.72,593682.0,43.3073,43.5588,43.0171,43.2589,593682.0
2020-07-14 12:30:00,44.73,44.9,44.41,44.48,457418.0,43.2686,43.4331,42.9591,43.0268,457418.0
2020-07-14 13:00:00,44.5,44.65,44.14,44.55,669669.0,43.0461,43.1912,42.6979,43.0945,669669.0
2020-07-14 13:30:00,44.55,45.18,44.5,44.9,767056.0,43.0945,43.7039,43.0461,43.4331,767056.0
2020-07-14 14:00:00,44.91,45.46,44.72,45.28,767665.0,43.4427,43.9748,43.2589,43.8006,767665.0
2020-07-14 14:30:00,45.29,45.43,44.96,45.34,575256.0,43.8103,43.9457,43.4911,43.8587,575256.0
2020-07-14 15:00:00,45.34,45.41,44.67,45.32,1009435.0,43.8587,43.9264,43.2106,43.8393,1009435.0
2020-07-14 15:30:00,45.33,46.14,45.25,45.99,2228186.0,43.849,44.6325,43.7716,44.4874,2228186.0
2020-07-15 09:30:00,47.49,47.6,47.01,47.27,2257528.0,45.9384,46.0448,45.4741,45.7256,2257528.0
2020-07-15 10:00:00,47.29,47.55,46.96,47.53,1145055.0,45.745,45.9965,45.4258,45.9771,1145055.0
2020-07-15 10:30:00,47.54,47.78,47.39,47.42,1187579.0,45.9868,46.219,45.8417,45.8707,1187579.0
2020-07-15 11:00:00,47.43,47.53,46.69,47.22,1615702.0,45.8804,45.9771,45.1646,45.6773,1615702.0
2020-07-15 11:30:00,47.2,47.24,46.34,46.35,987748.0,45.6579,45.6966,44.826,44.8357,987748.0
2020-07-15 12:00:00,46.34,46.77,46.15,46.74,1192572.0,44.826,45.242,44.6422,45.2129,1192572.0
2020-07-15 12:30:00,46.73,46.94,46.37,46.93,837772.0,45.2033,45.4064,44.855,45.3967,837772.0
2020-07-15 13:00:00,46.93,47.16,46.77,47.03,701162.0,45.3967,45.6192,45.242,45.4935,701162.0
2020-07-15 13:30:00,47.03,47.22,46.88,46.94,615780.0,45.4935,45.6773,45.3484,45.4064,615780.0
2020-07-15 14:00:00,46.94,47.4,46.81,47.27,1088149.0,45.4064,45.8514,45.2807,45.7256,1088149.0
2020-07-15 14:30:00,47.28,47.42,46.86,46.87,835040.0,45.7353,45.8707,45.329,45.3387,835040.0
2020-07-15 15:00:00,46.84,47.16,46.55,47.15,964460.0,45.3097,45.6192,45.0291,45.6095,964460.0
2020-07-15 15:30:00,47.14,47.59,47.05,47.26,1932339.0,45.5999,46.0352,45.5128,45.7159,1932339.0
2020-07-16 09:30:00,46.34,46.65,46.04,46.32,1475344.0,44.826,45.1259,44.5358,44.8067,1475344.0
2020-07-16 10:00:00,46.32,46.59,46.03,46.54,1006073.0,44.8067,45.0678,44.5261,45.0195,1006073.0
2020-07-16 10:30:00,46.54,46.76,46.37,46.42,803358.0,45.0195,45.2323,44.855,44.9034,803358.0
2020-07-16 11:00:00,46.41,46.57,46.16,46.43,808212.0,44.8937,45.0485,44.6519,44.9131,808212.0
2020-07-16 11:30:00,46.43,46.47,46.13,46.35,827056.0,44.9131,44.9518,44.6229,44.8357,827056.0
2020-07-16 12:00:00,46.34,46.44,46.1,46.23,532191.0,44.826,44.9227,44.5938,44.7196,532191.0
2020-07-16 12:30:00,46.25,46.48,46.22,46.3,339243.0,44.7389,44.9614,44.7099,44.7873,339243.0
2020-07-16 13:00:00,46.3,46.71,46.28,46.7,514109.0,44.7873,45.1839,44.768,45.1742,514109.0
2020-07-16 13:30:00,46.7,46.71,46.39,46.41,553145.0,45.1742,45.1839,44.8744,44.8937,553145.0
2020-07-16 14:00:00,46.4,46.71,46.38,46.66,309027.0,44.884,45.1839,44.8647,45.1356,309027.0
2020-07-16 14:30:00,46.65,46.71,46.11,46.17,555925.0,45.1259,45.1839,44.6035,44.6616,555925.0
2020-07-16 15:00:00,46.18,46.81,46.11,46.78,722727.0,44.6712,45.2807,44.6035,45.2516,722727.0
2020-07-16 15:30:00,46.78,47.0,46.54,46.77,1350588.0,45.2516,45.4644,45.0195,45.242,1350588.0
2020-07-17 09:30:00,47.24,47.27,46.84,47.01,1333592.0,45.6966,45.7256,45.3097,45.4741,1333592.0
2020-07-17 10:00:00,47.01,47.11,46.38,46.49,815210.0,45.4741,45.5709,44.8647,44.9711,815210.0
2020-07-17 10:30:00,46.49,46.89,46.33,46.88,673022.0,44.9711,45.358,44.8163,45.3484,673022.0
2020-07-17 11:00:00,46.88,47.05,46.85,46.95,403303.0,45.3484,45.5128,45.3193,45.4161,403303.0
2020-07-17 11:30:00,46.95,47.11,46.74,47.05,432742.0,45.4161,45.5709,45.2129,45.5128,432742.0
2020-07-17 12:00:00,47.05,47.17,47.0,47.09,361634.0,45.5128,45.6289,45.4644,45.5515,361634.0
2020-07-17 12:30:00,47.08,47.14,46.92,46.96,266940.0,45.5418,45.5999,45.3871,45.4258,266940.0
2020-07-17 13:00:00,46.96,47.12,46.83,47.07,610106.0,45.4258,45.5805,45.3,45.5322,610106.0
2020-07-17 13:30:00,47.07,47.08,46.92,46.98,243192.0,45.5322,45.5418,45.3871,45.4451,243192.0
2020-07-17 14:00:00,47.0,47.34,46.98,47.28,510320.0,45.4644,45.7933,45.4451,45.7353,510320.0
2020-07-17 14:30:00,47.28,47.4,47.16,47.32,334894.0,45.7353,45.8514,45.6192,45.774,334894.0
2020-07-17 15:00:00,47.32,47.44,47.17,47.44,465661.0,45.774,45.8901,45.6289,45.8901,465661.0
2020-07-17 15:30:00,47.44,47.56,47.12,47.17,1098163.0,45.8901,46.0061,45.5805,45.6289,1098163.0
2020-07-20 09:30:00,47.08,47.37,46.72,46.93,1259601.0,45.5418,45.8224,45.1936,45.3967,1259601.0
2020-07-20 10:00:00,46.95,47.59,46.85,47.58,725495.0,45.4161,46.0352,45.3193,46.0255,725495.0
2020-07-20 10:30:00,47.59,47.75,47.49,47.53,542005.0,46.0352,46.1899,45.9384,45.9771,542005.0
2020-07-20 11:00:00,47.53,47.65,47.45,47.64,442413.0,45.9771,46.0932,45.8997,46.0835,442413.0
2020-07-20 11:30:00,47.65,47.81,47.59,47.68,312334.0,46.0932,46.248,46.0352,46.1222,312334.0
2020-07-20 12:00:00,47.68,47.78,47.52,47.63,410349.0,46.1222,46.219,45.9675,46.0739,410349.0
2020-07-20 12:30:00,47.63,47.76,47.6,47.75,361789.0,46.0739,46.1996,46.0448,46.1899,361789.0
2020-07-20 13:00:00,47.76,47.88,47.69,47.88,406627.0,46.1996,46.3157,46.1319,46.3157,406627.0
2020-07-20 13:30:00,47.88,48.1,47.82,48.06,542160.0,46.3157,46.5285,46.2577,46.4898,542160.0
2020-07-20 14:00:00,48.06,48.07,47.97,48.07,256790.0,46.4898,46.4995,46.4028,46.4995,256790.0
2020-07-20 14:30:00,48.07,48.17,48.05,48.1,291433.0,46.4995,46.5962,46.4801,46.5285,291433.0
2020-07-20 15:00:00,48.08,48.44,48.04,48.41,399212.0,46.5092,46.8574,46.4705,46.8284,399212.0
2020-07-20 15:30:00,48.42,48.68,48.31,48.34,926597.0,46.8381,47.0896,46.7316,46.7607,926597.0
2020-07-21 09:30:00,49.27,49.5,49.02,49.4,1379980.0,47.6603,47.8828,47.4184,47.786,1379980.0
2020-07-21 10:00:00,49.43,49.48,48.84,48.97,1191662.0,47.8151,47.8634,47.2443,47.3701,1191662.0
2020-07-21 10:30:00,48.97,49.37,48.83,49.26,817030.0,47.3701,47.757,47.2347,47.6506,817030.0
2020-07-21 11:00:00,49.28,49.37,48.94,49.28,699140.0,47.67,47.757,47.3411,47.67,699140.0
2020-07-21 11:30:00,49.29,49.38,48.91,49.11,488401.0,47.6796,47.7667,47.312,47.5055,488401.0
2020-07-21 12:00:00,49.1,49.14,48.91,49.09,499627.0,47.4958,47.5345,47.312,47.4862,499627.0
2020-07-21 12:30:00,49.09,49.22,48.98,49.22,366825.0,47.4862,47.6119,47.3798,47.6119,366825.0
2020-07-21 13:00:00,49.21,49.25,48.99,49.23,331376.0,47.6022,47.6409,47.3894,47.6216,331376.0
2020-07-21 13:30:00,49.22,49.39,49.2,49.31,345063.0,47.6119,47.7764,47.5926,47.699,345063.0
2020-07-21 14:00:00,49.32,49.46,49.25,49.36,362214.0,47.7086,47.8441,47.6409,47.7473,362214.0
2020-07-21 14:30:00,49.35,49.35,49.2,49.27,250916.0,47.7377,47.7377,47.5926,47.6603,250916.0
2020-07-21 15:00:00,49.28,49.3,48.58,48.65,996474.0,47.67,47.6893,46.9928,47.0605,996474.0
2020-07-21 15:30:00,48.65,48.81,48.17,48.61,1757087.0,47.0605,47.2153,46.5962,47.0218,1757087.0
2020-07-22 09:30:00,48.48,49.16,48.43,48.96,1181548.0,46.8961,47.5539,46.8477,47.3604,1181548.0
2020-07-22 10:00:00,48.97,49.1,48.77,48.77,490419.0,47.3701,47.4958,47.1766,47.1766,490419.0
2020-07-22 10:30:00,48.78,49.0,48.51,48.73,705285.0,47.1863,47.3991,46.9251,47.1379,705285.0
2020-07-22 11:00:00,48.73,48.85,48.42,48.82,467831.0,47.1379,47.254,46.8381,47.225,467831.0
2020-07-22 11:30:00,48.82,48.99,48.77,48.91,368990.0,47.225,47.3894,47.1766,47.312,368990.0
2020-07-22 12:00:00,48.92,49.23,48.84,49.09,367406.0,47.3217,47.6216,47.2443,47.4862,367406.0
2020-07-22 12:30:00,49.09,49.13,48.94,49.03,188078.0,47.4862,47.5249,47.3411,47.4281,188078.0
2020-07-22 13:00:00,49.03,49.09,48.93,48.99,221647.0,47.4281,47.4862,47.3314,47.3894,221647.0
2020-07-22 13:30:00,48.99,49.0,48.52,48.52,541970.0,47.3894,47.3991,46.9348,46.9348,541970.0
2020-07-22 14:00:00,48.53,48.86,48.52,48.86,489350.0,46.9445,47.2637,46.9348,47.2637,489350.0
2020-07-22 14:30:00,48.87,49.05,48.73,48.97,499867.0,47.2733,47.4475,47.1379,47.3701,499867.0
2020-07-22 15:00:00,48.98,49.3,48.94,49.09,811882.0,47.3798,47.6893,47.3411,47.4862,811882.0
2020-07-22 15:30:00,49.1,49.61,49.05,49.44,1115805.0,47.4958,47.9892,47.4475,47.8247,1115805.0
2020-07-23 09:30:00,49.27,49.64,49.14,49.53,1011716.0,47.6603,48.0182,47.5345,47.9118,1011716.0
2020-07-23 10:00:00,49.53,49.57,48.86,49.25,1240065.0,47.9118,47.9505,47.2637,47.6409,1240065.0
2020-07-23 10:30:00,49.26,49.52,49.15,49.19,589222.0,47.6506,47.9021,47.5442,47.5829,589222.0
2020-07-23 11:00:00,49.2,49.41,49.0,49.38,568033.0,47.5926,47.7957,47.3991,47.7667,568033.0
2020-07-23 11:30:00,49.39,49.58,49.3,49.38,548882.0,47.7764,47.9602,47.6893,47.7667,548882.0
2020-07-23 12:00:00,49.38,49.38,48.82,48.96,853892.0,47.7667,47.7667,47.225,47.3604,853892.0
2020-07-23 12:30:00,48.96,49.04,48.62,48.75,886632.0,47.3604,47.4378,47.0315,47.1573,886632.0
2020-07-23 13:00:00,48.74,49.03,48.47,48.59,685291.0,47.1476,47.4281,46.8864,47.0025,685291.0
2020-07-23 13:30:00,48.6,48.63,47.71,47.97,1680035.0,47.0122,47.0412,46.1512,46.4028,1680035.0
2020-07-23 14:00:00,47.96,47.97,47.02,47.54,1644172.0,46.3931,46.4028,45.4838,45.9868,1644172.0
2020-07-23 14:30:00,47.53,47.83,47.22,47.66,1026180.0,45.9771,46.2673,45.6773,46.1029,1026180.0
2020-07-23 15:00:00,47.71,47.81,47.21,47.47,872831.0,46.1512,46.248,45.6676,45.9191,872831.0
2020-07-23 15:30:00,47.46,47.75,47.13,47.69,1696267.0,45.9094,46.1899,45.5902,46.1319,1696267.0
2020-07-24 09:30:00,46.8,46.88,46.14,46.64,1920143.0,45.271,45.3484,44.6325,45.1162,1920143.0
2020-07-24 10:00:00,46.64,47.13,46.62,46.96,1210385.0,45.1162,45.5902,45.0969,45.4258,1210385.0
2020-07-24 10:30:00,46.96,47.2,46.47,47.17,814010.0,45.4258,45.6579,44.9518,45.6289,814010.0
2020-07-24 11:00:00,47.19,47.26,46.9,47.12,708946.0,45.6482,45.7159,45.3677,45.5805,708946.0
2020-07-24 11:30:00,47.12,47.16,46.76,46.98,725377.0,45.5805,45.6192,45.2323,45.4451,725377.0
2020-07-24 12:00:00,46.98,47.01,46.55,46.75,750391.0,45.4451,45.4741,45.0291,45.2226,750391.0
2020-07-24 12:30:00,46.74,46.81,46.38,46.49,627696.0,45.2129,45.2807,44.8647,44.9711,627696.0
2020-07-24 13:00:00,46.49,46.64,46.05,46.46,908492.0,44.9711,45.1162,44.5455,44.9421,908492.0
2020-07-24 13:30:00,46.46,46.68,46.28,46.6,414010.0,44.9421,45.1549,44.768,45.0775,414010.0
2020-07-24 14:00:00,46.61,46.98,46.57,46.98,788489.0,45.0872,45.4451,45.0485,45.4451,788489.0
2020-07-24 14:30:00,46.97,46.98,46.59,46.73,628386.0,45.4354,45.4451,45.0678,45.2033,628386.0
2020-07-24 15:00:00,46.7,47.01,46.38,46.44,783979.0,45.1742,45.4741,44.8647,44.9227,783979.0
2020-07-24 15:30:00,46.43,46.8,46.24,46.75,1396826.0,44.9131,45.271,44.7293,45.2226,1396826.0
2020-07-27 09:30:00,47.09,47.57,46.72,47.52,1129605.0,45.5515,46.0158,45.1936,45.9675,1129605.0
2020-07-27 10:00:00,47.53,47.66,47.43,47.51,651202.0,45.9771,46.1029,45.8804,45.9578,651202.0
2020-07-27 10:30:00,47.52,47.69,47.43,47.52,437765.0,45.9675,46.1319,45.8804,45.9675,437765.0
2020-07-27 11:00:00,47.52,47.54,47.09,47.15,488828.0,45.9675,45.9868,45.5515,45.6095,488828.0
2020-07-27 11:30:00,47.15,47.27,46.9,47.23,577239.0,45.6095,45.7256,45.3677,45.6869,577239.0
2020-07-27 12:00:00,47.22,47.36,47.15,47.34,270708.0,45.6773,45.8127,45.6095,45.7933,270708.0
2020-07-27 12:30:00,47.33,47.45,47.29,47.42,199643.0,45.7837,45.8997,45.745,45.8707,199643.0
2020-07-27 13:00:00,47.44,47.54,47.38,47.53,182346.0,45.8901,45.9868,45.832,45.9771,182346.0
2020-07-27 13:30:00,47.53,47.58,47.44,47.47,236474.0,45.9771,46.0255,45.8901,45.9191,236474.0
2020-07-27 14:00:00,47.46,47.61,47.38,47.58,368325.0,45.9094,46.0545,45.832,46.0255,368325.0
2020-07-27 14:30:00,47.59,47.65,47.34,47.43,401722.0,46.0352,46.0932,45.7933,45.8804,401722.0
2020-07-27 15:00:00,47.41,47.81,47.41,47.78,813537.0,45.861,46.248,45.861,46.219,813537.0
2020-07-27 15:30:00,47.77,47.87,47.68,47.78,1071395.0,46.2093,46.306,46.1222,46.219,1071395.0
2020-07-28 09:30:00,47.44,47.7,46.94,47.2,1093412.0,45.8901,46.1416,45.4064,45.6579,1093412.0
2020-07-28 10:00:00,47.19,47.68,47.13,47.6,833405.0,45.6482,46.1222,45.5902,46.0448,833405.0
2020-07-28 10:30:00,47.61,47.72,47.34,47.63,605082.0,46.0545,46.1609,45.7933,46.0739,605082.0
2020-07-28 11:00:00,47.61,47.78,47.3,47.67,494207.0,46.0545,46.219,45.7546,46.1126,494207.0
2020-07-28 11:30:00,47.66,47.9,47.63,47.65,395569.0,46.1029,46.335,46.0739,46.0932,395569.0
2020-07-28 12:00:00,47.64,47.67,47.47,47.55,408420.0,46.0835,46.1126,45.9191,45.9965,408420.0
2020-07-28 12:30:00,47.55,47.72,47.49,47.7,281184.0,45.9965,46.1609,45.9384,46.1416,281184.0
2020-07-28 13:00:00,47.7,47.79,47.56,47.76,343529.0,46.1416,46.2286,46.0061,46.1996,343529.0
2020-07-28 13:30:00,47.76,47.98,47.75,47.91,417079.0,46.1996,46.4124,46.1899,46.3447,417079.0
2020-07-28 14:00:00,47.92,47.96,47.74,47.75,294376.0,46.3544,46.3931,46.1803,46.1899,294376.0
2020-07-28 14:30:00,47.75,47.88,47.66,47.68,329776.0,46.1899,46.3157,46.1029,46.1222,329776.0
2020-07-28 15:00:00,47.7,47.72,47.24,47.26,619425.0,46.1416,46.1609,45.6966,45.7159,619425.0
2020-07-28 15:30:00,47.25,47.42,46.74,46.89,1862528.0,45.7063,45.8707,45.2129,45.358,1862528.0
2020-07-29 09:30:00,47.31,47.67,47.27,47.58,912840.0,45.7643,46.1126,45.7256,46.0255,912840.0
2020-07-29 10:00:00,47.6,47.85,47.57,47.78,513790.0,46.0448,46.2867,46.0158,46.219,513790.0
2020-07-29 10:30:00,47.79,48.02,47.76,48.01,346374.0,46.2286,46.4511,46.1996,46.4414,346374.0
2020-07-29 11:00:00,48.01,48.06,47.84,48.05,383858.0,46.4414,46.4898,46.277,46.4801,383858.0
2020-07-29 11:30:00,48.06,48.06,47.96,47.98,286768.0,46.4898,46.4898,46.3931,46.4124,286768.0
2020-07-29 12:00:00,47.97,48.04,47.78,48.0,530904.0,46.4028,46.4705,46.219,46.4318,530904.0
2020-07-29 12:30:00,48.01,48.17,47.98,48.1,215055.0,46.4414,46.5962,46.4124,46.5285,215055.0
2020-07-29 13:00:00,48.1,48.25,48.02,48.2,295872.0,46.5285,46.6736,46.4511,46.6252,295872.0
2020-07-29 13:30:00,48.2,48.22,48.07,48.09,226097.0,46.6252,46.6446,46.4995,46.5188,226097.0
2020-07-29 14:00:00,48.15,48.32,47.95,48.27,475259.0,46.5769,46.7413,46.3834,46.693,475259.0
2020-07-29 14:30:00,48.29,48.74,48.28,48.34,818095.0,46.7123,47.1476,46.7026,46.7607,818095.0
2020-07-29 15:00:00,48.35,48.76,48.06,48.65,1242436.0,46.7703,47.1669,46.4898,47.0605,1242436.0
2020-07-29 15:30:00,48.65,48.88,48.4,48.59,1250164.0,47.0605,47.283,46.8187,47.0025,1250164.0
2020-07-30 09:30:00,47.16,47.39,46.31,46.36,1884609.0,45.6192,45.8417,44.797,44.8454,1884609.0
2020-07-30 10:00:00,46.38,46.74,46.15,46.66,1467283.0,44.8647,45.2129,44.6422,45.1356,1467283.0
2020-07-30 10:30:00,46.64,47.03,46.54,46.93,750040.0,45.1162,45.4935,45.0195,45.3967,750040.0
2020-07-30 11:00:00,46.93,47.44,46.81,47.22,1008837.0,45.3967,45.8901,45.2807,45.6773,1008837.0
2020-07-30 11:30:00,47.23,47.64,47.17,47.53,633191.0,45.6869,46.0835,45.6289,45.9771,633191.0
2020-07-30 12:00:00,47.53,48.07,47.38,47.83,815792.0,45.9771,46.4995,45.832,46.2673,815792.0
2020-07-30 12:30:00,47.84,47.95,47.79,47.9,268303.0,46.277,46.3834,46.2286,46.335,268303.0
2020-07-30 13:00:00,47.9,48.27,47.87,47.98,451458.0,46.335,46.693,46.306,46.4124,451458.0
2020-07-30 13:30:00,47.98,47.99,47.71,47.96,488154.0,46.4124,46.4221,46.1512,46.3931,488154.0
2020-07-30 14:00:00,47.96,48.05,47.72,47.84,555606.0,46.3931,46.4801,46.1609,46.277,555606.0
2020-07-30 14:30:00,47.85,48.22,47.84,48.04,539001.0,46.2867,46.6446,46.277,46.4705,539001.0
2020-07-30 15:00:00,48.07,48.21,47.81,48.2,927542.0,46.4995,46.6349,46.248,46.6252,927542.0
2020-07-30 15:30:00,48.19,48.28,47.9,48.07,1262141.0,46.6156,46.7026,46.335,46.4995,1262141.0
2020-07-31 09:30:00,48.95,49.04,48.14,48.38,1452296.0,47.3507,47.4378,46.5672,46.7994,1452296.0
2020-07-31 10:00:00,48.44,48.44,47.39,47.51,1085958.0,46.8574,46.8574,45.8417,45.9578,1085958.0
2020-07-31 10:30:00,47.51,47.82,47.38,47.78,856076.0,45.9578,46.2577,45.832,46.219,856076.0
2020-07-31 11:00:00,47.78,48.26,47.68,48.12,717204.0,46.219,46.6833,46.1222,46.5479,717204.0
2020-07-31 11:30:00,48.14,48.21,47.66,47.75,682382.0,46.5672,46.6349,46.1029,46.1899,682382.0
2020-07-31 12:00:00,47.75,47.8,47.29,47.59,1037165.0,46.1899,46.2383,45.745,46.0352,1037165.0
2020-07-31 12:30:00,47.58,47.58,46.91,47.07,819383.0,46.0255,46.0255,45.3774,45.5322,819383.0
2020-07-31 13:00:00,47.05,47.54,47.0,47.53,647174.0,45.5128,45.9868,45.4644,45.9771,647174.0
2020-07-31 13:30:00,47.52,47.65,47.33,47.47,499438.0,45.9675,46.0932,45.7837,45.9191,499438.0
2020-07-31 14:00:00,47.46,47.63,47.19,47.46,416237.0,45.9094,46.0739,45.6482,45.9094,416237.0
2020-07-31 14:30:00,47.46,48.05,47.43,48.05,624271.0,45.9094,46.4801,45.8804,46.4801,624271.0
2020-07-31 15:00:00,48.04,48.47,47.96,48.36,1049140.0,46.4705,46.8864,46.3931,46.78,1049140.0
2020-07-31 15:30:00,48.37,49.23,48.35,49.22,1783829.0,46.7897,47.6216,46.7703,47.6119,1783829.0
2020-08-03 09:30:00,50.04,50.07,49.75,50.03,1051405.0,48.4051,48.4341,48.1246,48.3955,1051405.0
2020-08-03 10:00:00,50.03,50.45,50.03,50.15,963857.0,48.3955,48.8017,48.3955,48.5115,963857.0
2020-08-03 10:30:00,50.16,50.28,49.83,49.98,490260.0,48.5212,48.6373,48.202,48.3471,490260.0
2020-08-03 11:00:00,49.97,50.32,49.94,50.27,380248.0,48.3374,48.676,48.3084,48.6276,380248.0
2020-08-03 11:30:00,50.28,50.5,50.25,50.35,666354.0,48.6373,48.8501,48.6083,48.705,666354.0
2020-08-03 12:00:00,50.35,50.4,50.24,50.26,202909.0,48.705,48.7534,48.5986,48.6179,202909.0
2020-08-03 12:30:00,50.26,50.33,50.19,50.28,202046.0,48.6179,48.6856,48.5502,48.6373,202046.0
2020-08-03 13:00:00,50.28,50.44,50.26,50.37,256507.0,48.6373,48.7921,48.6179,48.7243,256507.0
2020-08-03 13:30:00,50.38,50.42,50.25,50.37,183297.0,48.734,48.7727,48.6083,48.7243,183297.0
2020-08-03 14:00:00,50.37,50.52,50.28,50.51,344854.0,48.7243,48.8694,48.6373,48.8598,344854.0
2020-08-03 14:30:00,50.5,50.6,50.46,50.54,238867.0,48.8501,48.9468,48.8114,48.8888,238867.0
2020-08-03 15:00:00,50.53,50.57,50.16,50.3,431510.0,48.8791,48.9178,48.5212,48.6566,431510.0
2020-08-03 15:30:00,50.32,50.48,50.05,50.22,861335.0,48.676,48.8307,48.4148,48.5792,861335.0
2020-08-04 09:30:00,49.8,50.22,49.79,50.17,724031.0,48.173,48.5792,48.1633,48.5309,724031.0
2020-08-04 10:00:00,50.17,50.49,50.14,50.24,565713.0,48.5309,48.8404,48.5019,48.5986,565713.0
2020-08-04 10:30:00,50.25,50.63,50.16,50.51,592419.0,48.6083,48.9758,48.5212,48.8598,592419.0
2020-08-04 11:00:00,50.51,50.62,50.4,50.52,455556.0,48.8598,48.9662,48.7534,48.8694,455556.0
2020-08-04 11:30:00,50.52,50.63,50.46,50.53,265066.0,48.8694,48.9758,48.8114,48.8791,265066.0
2020-08-04 12:00:00,50.52,50.56,50.25,50.4,418182.0,48.8694,48.9081,48.6083,48.7534,418182.0
2020-08-04 12:30:00,50.4,50.43,50.22,50.3,293992.0,48.7534,48.7824,48.5792,48.6566,293992.0
2020-08-04 13:00:00,50.3,50.52,50.17,50.46,367501.0,48.6566,48.8694,48.5309,48.8114,367501.0
2020-08-04 13:30:00,50.46,50.49,50.35,50.47,254757.0,48.8114,48.8404,48.705,48.8211,254757.0
2020-08-04 14:00:00,50.48,50.54,50.18,50.19,349748.0,48.8307,48.8888,48.5405,48.5502,349748.0
2020-08-04 14:30:00,50.19,50.35,49.85,50.32,741462.0,48.5502,48.705,48.2213,48.676,741462.0
2020-08-04 15:00:00,50.32,50.48,50.27,50.39,538654.0,48.676,48.8307,48.6276,48.7437,538654.0
2020-08-04 15:30:00,50.4,50.81,50.26,50.79,815853.0,48.7534,49.15,48.6179,49.1306,815853.0
2020-08-05 09:30:00,51.46,51.68,51.36,51.66,955588.0,49.7787,49.9915,49.682,49.9722,955588.0
2020-08-05 10:00:00,51.68,51.77,51.59,51.72,454477.0,49.9915,50.0786,49.9045,50.0302,454477.0
2020-08-05 10:30:00,51.71,51.78,51.55,51.65,481145.0,50.0206,50.0883,49.8658,49.9625,481145.0
2020-08-05 11:00:00,51.65,51.89,51.65,51.74,432842.0,49.9625,50.1947,49.9625,50.0496,432842.0
2020-08-05 11:30:00,51.73,51.86,51.54,51.55,844341.0,50.0399,50.1657,49.8561,49.8658,844341.0
2020-08-05 12:00:00,51.55,51.69,51.47,51.49,293696.0,49.8658,50.0012,49.7884,49.8077,293696.0
2020-08-05 12:30:00,51.49,51.67,51.45,51.62,334286.0,49.8077,49.9819,49.7691,49.9335,334286.0
2020-08-05 13:00:00,51.64,51.7,51.56,51.66,213467.0,49.9528,50.0109,49.8755,49.9722,213467.0
2020-08-05 13:30:00,51.67,51.72,51.6,51.66,188512.0,49.9819,50.0302,49.9142,49.9722,188512.0
2020-08-05 14:00:00,51.66,51.77,51.66,51.76,198760.0,49.9722,50.0786,49.9722,50.0689,198760.0
2020-08-05 14:30:00,51.75,51.79,51.59,51.65,269446.0,50.0593,50.0979,49.9045,49.9625,269446.0
2020-08-05 15:00:00,51.65,51.76,51.54,51.61,419888.0,49.9625,50.0689,49.8561,49.9238,419888.0
2020-08-05 15:30:00,51.62,51.85,51.34,51.74,1212244.0,49.9335,50.156,49.6627,50.0496,1212244.0
2020-08-06 09:30:00,51.48,51.86,51.44,51.84,937049.0,49.7981,50.1657,49.7594,50.1463,937049.0
2020-08-06 10:00:00,51.85,52.01,51.69,51.94,478438.0,50.156,50.3108,50.0012,50.243,478438.0
2020-08-06 10:30:00,51.94,51.99,51.31,51.63,705774.0,50.243,50.2914,49.6336,49.9432,705774.0
2020-08-06 11:00:00,51.6,51.73,51.5,51.52,497739.0,49.9142,50.0399,49.8174,49.8368,497739.0
2020-08-06 11:30:00,51.51,51.63,51.38,51.55,460643.0,49.8271,49.9432,49.7013,49.8658,460643.0
2020-08-06 12:00:00,51.56,51.8,51.53,51.74,314320.0,49.8755,50.1076,49.8464,50.0496,314320.0
2020-08-06 12:30:00,51.73,51.92,51.67,51.91,238965.0,50.0399,50.2237,49.9819,50.214,238965.0
2020-08-06 13:00:00,51.9,51.96,51.84,51.92,193348.0,50.2044,50.2624,50.1463,50.2237,193348.0
2020-08-06 13:30:00,51.94,52.13,51.87,52.09,220716.0,50.243,50.4268,50.1753,50.3881,220716.0
2020-08-06 14:00:00,52.08,52.49,52.08,52.47,507254.0,50.3785,50.7751,50.3785,50.7557,507254.0
2020-08-06 14:30:00,52.47,52.71,52.46,52.64,454247.0,50.7557,50.9879,50.7461,50.9202,454247.0
2020-08-06 15:00:00,52.65,52.85,52.57,52.7,645713.0,50.9299,51.1233,50.8525,50.9782,645713.0
2020-08-06 15:30:00,52.71,52.81,52.52,52.78,1080592.0,50.9879,51.0846,50.8041,51.0556,1080592.0
2020-08-07 09:30:00,52.32,52.68,52.11,52.61,842623.0,50.6106,50.9589,50.4075,50.8912,842623.0
2020-08-07 10:00:00,52.6,52.69,52.19,52.49,719496.0,50.8815,50.9685,50.4849,50.7751,719496.0
2020-08-07 10:30:00,52.5,52.92,52.49,52.82,653778.0,50.7848,51.191,50.7751,51.0943,653778.0
2020-08-07 11:00:00,52.84,52.94,52.51,52.54,542291.0,51.1136,51.2104,50.7944,50.8234,542291.0
2020-08-07 11:30:00,52.53,52.77,52.42,52.42,371231.0,50.8138,51.0459,50.7074,50.7074,371231.0
2020-08-07 12:00:00,52.42,52.81,52.35,52.79,478098.0,50.7074,51.0846,50.6397,51.0653,478098.0
2020-08-07 12:30:00,52.78,52.9,52.57,52.58,522252.0,51.0556,51.1717,50.8525,50.8621,522252.0
2020-08-07 13:00:00,52.58,52.61,52.12,52.47,850677.0,50.8621,50.8912,50.4172,50.7557,850677.0
2020-08-07 13:30:00,52.47,52.66,52.14,52.18,578675.0,50.7557,50.9395,50.4365,50.4752,578675.0
2020-08-07 14:00:00,52.18,52.44,51.83,51.91,1009097.0,50.4752,50.7267,50.1366,50.214,1009097.0
2020-08-07 14:30:00,51.91,52.35,51.84,52.31,798916.0,50.214,50.6397,50.1463,50.601,798916.0
2020-08-07 15:00:00,52.29,52.56,52.11,52.31,995225.0,50.5816,50.8428,50.4075,50.601,995225.0
2020-08-07 15:30:00,52.32,52.98,52.23,52.89,1334518.0,50.6106,51.2491,50.5236,51.162,1334518.0
2020-08-10 09:30:00,53.14,53.38,53.09,53.15,885226.0,51.4038,51.636,51.3555,51.4135,885226.0
2020-08-10 10:00:00,53.16,53.29,52.97,53.27,673821.0,51.4232,51.5489,51.2394,51.5296,673821.0
2020-08-10 10:30:00,53.27,53.3,52.24,52.25,915587.0,51.5296,51.5586,50.5332,50.5429,915587.0
2020-08-10 11:00:00,52.25,52.84,52.15,52.8,890549.0,50.5429,51.1136,50.4462,51.075,890549.0
2020-08-10 11:30:00,52.81,53.11,52.76,53.06,549472.0,51.0846,51.3748,51.0363,51.3265,549472.0
2020-08-10 12:00:00,53.07,53.12,52.82,52.83,313693.0,51.3361,51.3845,51.0943,51.104,313693.0
2020-08-10 12:30:00,52.85,53.24,52.79,53.19,424377.0,51.1233,51.5006,51.0653,51.4522,424377.0
2020-08-10 13:00:00,53.21,53.31,53.12,53.21,277897.0,51.4716,51.5683,51.3845,51.4716,277897.0
2020-08-10 13:30:00,53.23,53.28,53.07,53.15,222888.0,51.4909,51.5393,51.3361,51.4135,222888.0
2020-08-10 14:00:00,53.16,53.32,53.09,53.23,450503.0,51.4232,51.578,51.3555,51.4909,450503.0
2020-08-10 14:30:00,53.23,53.35,53.02,53.35,264691.0,51.4909,51.607,51.2878,51.607,264691.0
2020-08-10 15:00:00,53.34,53.47,53.19,53.25,384435.0,51.5973,51.7231,51.4522,51.5102,384435.0
2020-08-10 15:30:00,53.23,53.39,53.04,53.35,989310.0,51.4909,51.6457,51.3071,51.607,989310.0
2020-08-11 09:30:00,54.0,54.19,53.7,53.77,1168464.0,52.2357,52.4195,51.9455,52.0133,1168464.0
2020-08-11 10:00:00,53.75,53.82,53.35,53.82,1164651.0,51.9939,52.0616,51.607,52.0616,1164651.0
2020-08-11 10:30:00,53.81,53.96,53.63,53.88,565913.0,52.052,52.1971,51.8778,52.1197,565913.0
2020-08-11 11:00:00,53.89,54.15,53.86,54.11,474764.0,52.1293,52.3808,52.1003,52.3422,474764.0
2020-08-11 11:30:00,54.1,54.15,53.77,53.86,346209.0,52.3325,52.3808,52.0133,52.1003,346209.0
2020-08-11 12:00:00,53.87,54.12,53.69,54.08,439636.0,52.11,52.3518,51.9359,52.3131,439636.0
2020-08-11 12:30:00,54.07,54.15,53.97,54.06,421391.0,52.3035,52.3808,52.2067,52.2938,421391.0
2020-08-11 13:00:00,54.06,54.3,53.96,54.26,402502.0,52.2938,52.5259,52.1971,52.4873,402502.0
2020-08-11 13:30:00,54.27,54.27,53.99,54.16,448873.0,52.4969,52.4969,52.2261,52.3905,448873.0
2020-08-11 14:00:00,54.17,54.24,53.69,53.72,482542.0,52.4002,52.4679,51.9359,51.9649,482542.0
2020-08-11 14:30:00,53.71,53.77,53.46,53.72,950484.0,51.9552,52.0133,51.7134,51.9649,950484.0
2020-08-11 15:00:00,53.73,53.76,52.42,53.0,1507105.0,51.9746,52.0036,50.7074,51.2684,1507105.0
2020-08-11 15:30:00,52.99,53.01,51.67,52.06,1861535.0,51.2587,51.2781,49.9819,50.3591,1861535.0
2020-08-12 09:30:00,53.3,53.76,53.28,53.74,917262.0,51.5586,52.0036,51.5393,51.9842,917262.0
2020-08-12 10:00:00,53.75,54.09,53.62,54.07,778111.0,51.9939,52.3228,51.8682,52.3035,778111.0
2020-08-12 10:30:00,54.07,54.25,53.97,54.15,679817.0,52.3035,52.4776,52.2067,52.3808,679817.0
2020-08-12 11:00:00,54.15,54.32,53.97,54.11,469471.0,52.3808,52.5453,52.2067,52.3422,469471.0
2020-08-12 11:30:00,54.11,54.24,53.98,54.13,278212.0,52.3422,52.4679,52.2164,52.3615,278212.0
2020-08-12 12:00:00,54.12,54.39,54.11,54.32,365742.0,52.3518,52.613,52.3422,52.5453,365742.0
2020-08-12 12:30:00,54.32,54.38,54.02,54.05,246617.0,52.5453,52.6033,52.2551,52.2841,246617.0
2020-08-12 13:00:00,54.04,54.16,53.82,53.87,391579.0,52.2744,52.3905,52.0616,52.11,391579.0
2020-08-12 13:30:00,53.86,54.44,53.86,54.44,530890.0,52.1003,52.6614,52.1003,52.6614,530890.0
2020-08-12 14:00:00,54.42,54.47,54.3,54.37,382360.0,52.642,52.6904,52.5259,52.5937,382360.0
2020-08-12 14:30:00,54.36,54.46,54.28,54.42,328058.0,52.584,52.6807,52.5066,52.642,328058.0
2020-08-12 15:00:00,54.41,54.61,54.34,54.51,632648.0,52.6323,52.8258,52.5646,52.7291,632648.0
2020-08-12 15:30:00,54.51,54.53,54.13,54.19,1372238.0,52.7291,52.7484,52.3615,52.4195,1372238.0
2020-08-13 09:30:00,53.83,54.48,53.76,54.46,1019587.0,52.0713,52.7001,52.0036,52.6807,1019587.0
2020-08-13 10:00:00,54.45,54.49,54.15,54.35,795875.0,52.671,52.7097,52.3808,52.5743,795875.0
2020-08-13 10:30:00,54.34,54.47,54.26,54.41,441348.0,52.5646,52.6904,52.4873,52.6323,441348.0
2020-08-13 11:00:00,54.4,54.55,54.37,54.42,400318.0,52.6227,52.7678,52.5937,52.642,400318.0
2020-08-13 11:30:00,54.41,54.43,54.25,54.34,452626.0,52.6323,52.6517,52.4776,52.5646,452626.0
2020-08-13 12:00:00,54.35,54.5,54.34,54.41,377281.0,52.5743,52.7194,52.5646,52.6323,377281.0
2020-08-13 12:30:00,54.42,54.56,54.4,54.54,264548.0,52.642,52.7774,52.6227,52.7581,264548.0
2020-08-13 13:00:00,54.54,54.61,54.23,54.3,465027.0,52.7581,52.8258,52.4582,52.5259,465027.0
2020-08-13 13:30:00,54.3,54.43,54.04,54.29,561809.0,52.5259,52.6517,52.2744,52.5163,561809.0
2020-08-13 14:00:00,54.3,54.35,53.63,53.95,765677.0,52.5259,52.5743,51.8778,52.1874,765677.0
2020-08-13 14:30:00,53.96,54.05,53.45,53.63,790224.0,52.1971,52.2841,51.7037,51.8778,790224.0
2020-08-13 15:00:00,53.65,54.1,53.51,54.07,612184.0,51.8972,52.3325,51.7618,52.3035,612184.0
2020-08-13 15:30:00,54.09,54.16,53.78,53.94,813114.0,52.3228,52.3905,52.0229,52.1777,813114.0
2020-08-14 09:30:00,53.71,53.9,53.48,53.85,995897.0,51.9552,52.139,51.7327,52.0906,995897.0
2020-08-14 10:00:00,53.86,53.96,53.63,53.68,927065.0,52.1003,52.1971,51.8778,51.9262,927065.0
2020-08-14 10:30:00,53.68,54.04,53.65,53.8,436548.0,51.9262,52.2744,51.8972,52.0423,436548.0
2020-08-14 11:00:00,53.8,54.12,53.7,54.09,420216.0,52.0423,52.3518,51.9455,52.3228,420216.0
2020-08-14 11:30:00,54.09,54.16,53.89,54.05,375293.0,52.3228,52.3905,52.1293,52.2841,375293.0
2020-08-14 12:00:00,54.06,54.15,53.95,53.98,281042.0,52.2938,52.3808,52.1874,52.2164,281042.0
2020-08-14 12:30:00,53.99,54.15,53.99,54.01,205549.0,52.2261,52.3808,52.2261,52.2454,205549.0
2020-08-14 13:00:00,54.0,54.1,53.91,54.08,189646.0,52.2357,52.3325,52.1487,52.3131,189646.0
2020-08-14 13:30:00,54.08,54.22,54.02,54.21,263022.0,52.3131,52.4486,52.2551,52.4389,263022.0
2020-08-14 14:00:00,54.21,54.21,53.89,54.0,340993.0,52.4389,52.4389,52.1293,52.2357,340993.0
2020-08-14 14:30:00,53.99,54.08,53.8,53.81,333094.0,52.2261,52.3131,52.0423,52.052,333094.0
2020-08-14 15:00:00,53.81,53.87,53.47,53.59,769807.0,52.052,52.11,51.7231,51.8391,769807.0
2020-08-14 15:30:00,53.57,53.93,53.38,53.93,1240647.0,51.8198,52.168,51.636,52.168,1240647.0
2020-08-17 09:30:00,54.45,54.57,54.35,54.43,727991.0,52.671,52.7871,52.5743,52.6517,727991.0
2020-08-17 10:00:00,54.44,54.47,54.24,54.45,400372.0,52.6614,52.6904,52.4679,52.671,400372.0
2020-08-17 10:30:00,54.45,54.65,54.44,54.52,347441.0,52.671,52.8645,52.6614,52.7388,347441.0
2020-08-17 11:00:00,54.51,54.57,54.37,54.56,306299.0,52.7291,52.7871,52.5937,52.7774,306299.0
2020-08-17 11:30:00,54.57,54.58,54.36,54.49,218106.0,52.7871,52.7968,52.584,52.7097,218106.0
2020-08-17 12:00:00,54.49,54.51,54.38,54.42,193387.0,52.7097,52.7291,52.6033,52.642,193387.0
2020-08-17 12:30:00,54.42,54.58,54.41,54.55,142026.0,52.642,52.7968,52.6323,52.7678,142026.0
2020-08-17 13:00:00,54.56,54.57,54.5,54.51,79347.0,52.7774,52.7871,52.7194,52.7291,79347.0
2020-08-17 13:30:00,54.52,54.57,54.47,54.51,88244.0,52.7388,52.7871,52.6904,52.7291,88244.0
2020-08-17 14:00:00,54.51,54.56,54.47,54.52,166904.0,52.7291,52.7774,52.6904,52.7388,166904.0
2020-08-17 14:30:00,54.52,54.55,54.4,54.45,141047.0,52.7388,52.7678,52.6227,52.671,141047.0
2020-08-17 15:00:00,54.45,54.47,54.29,54.43,266151.0,52.671,52.6904,52.5163,52.6517,266151.0
2020-08-17 15:30:00,54.44,54.55,54.35,54.42,531500.0,52.6614,52.7678,52.5743,52.642,531500.0
2020-08-18 09:30:00,54.65,55.01,54.57,54.68,970158.0,52.8645,53.2127,52.7871,52.8935,970158.0
2020-08-18 10:00:00,54.68,54.71,53.9,53.91,739717.0,52.8935,52.9225,52.139,52.1487,739717.0
2020-08-18 10:30:00,53.91,54.38,53.82,54.38,604130.0,52.1487,52.6033,52.0616,52.6033,604130.0
2020-08-18 11:00:00,54.38,54.64,54.32,54.6,347304.0,52.6033,52.8548,52.5453,52.8161,347304.0
2020-08-18 11:30:00,54.62,54.71,54.61,54.67,192706.0,52.8355,52.9225,52.8258,52.8839,192706.0
2020-08-18 12:00:00,54.67,54.75,54.62,54.72,171075.0,52.8839,52.9612,52.8355,52.9322,171075.0
2020-08-18 12:30:00,54.72,54.87,54.72,54.82,205879.0,52.9322,53.0773,52.9322,53.029,205879.0
2020-08-18 13:00:00,54.82,54.91,54.72,54.82,176442.0,53.029,53.116,52.9322,53.029,176442.0
2020-08-18 13:30:00,54.8,54.93,54.8,54.83,168465.0,53.0096,53.1354,53.0096,53.0386,168465.0
2020-08-18 14:00:00,54.83,54.91,54.74,54.86,160002.0,53.0386,53.116,52.9516,53.0676,160002.0
2020-08-18 14:30:00,54.87,54.95,54.82,54.9,145397.0,53.0773,53.1547,53.029,53.1063,145397.0
2020-08-18 15:00:00,54.91,55.0,54.78,54.84,334385.0,53.116,53.2031,52.9903,53.0483,334385.0
2020-08-18 15:30:00,54.83,54.92,54.61,54.76,586485.0,53.0386,53.1257,52.8258,52.9709,586485.0
2020-08-19 09:30:00,55.01,55.05,54.78,54.87,588829.0,53.2127,53.2514,52.9903,53.0773,588829.0
2020-08-19 10:00:00,54.86,55.03,54.84,55.03,280608.0,53.0676,53.2321,53.0483,53.2321,280608.0
2020-08-19 10:30:00,55.04,55.12,55.0,55.07,206340.0,53.2418,53.3192,53.2031,53.2708,206340.0
2020-08-19 11:00:00,55.08,55.14,54.97,55.1,242143.0,53.2805,53.3385,53.1741,53.2998,242143.0
2020-08-19 11:30:00,55.11,55.26,55.09,55.21,219866.0,53.3095,53.4546,53.2901,53.4062,219866.0
2020-08-19 12:00:00,55.2,55.22,55.1,55.16,147197.0,53.3965,53.4159,53.2998,53.3578,147197.0
2020-08-19 12:30:00,55.15,55.17,54.99,55.05,156075.0,53.3482,53.3675,53.1934,53.2514,156075.0
2020-08-19 13:00:00,55.05,55.11,55.02,55.05,98643.0,53.2514,53.3095,53.2224,53.2514,98643.0
2020-08-19 13:30:00,55.06,55.17,55.06,55.14,162771.0,53.2611,53.3675,53.2611,53.3385,162771.0
2020-08-19 14:00:00,55.14,55.24,54.38,54.54,1094691.0,53.3385,53.4352,52.6033,52.7581,1094691.0
2020-08-19 14:30:00,54.53,54.86,54.44,54.77,997767.0,52.7484,53.0676,52.6614,52.9806,997767.0
2020-08-19 15:00:00,54.78,54.86,54.33,54.4,740723.0,52.9903,53.0676,52.555,52.6227,740723.0
2020-08-19 15:30:00,54.43,54.49,53.81,54.08,1349542.0,52.6517,52.7097,52.052,52.3131,1349542.0
2020-08-20 09:30:00,53.19,53.89,53.13,53.88,921876.0,51.4522,52.1293,51.3942,52.1197,921876.0
2020-08-20 10:00:00,53.88,54.15,53.76,54.07,498138.0,52.1197,52.3808,52.0036,52.3035,498138.0
2020-08-20 10:30:00,54.07,54.24,53.91,54.05,364256.0,52.3035,52.4679,52.1487,52.2841,364256.0
2020-08-20 11:00:00,54.07,54.12,53.88,54.1,206460.0,52.3035,52.3518,52.1197,52.3325,206460.0
2020-08-20 11:30:00,54.1,54.39,54.04,54.33,244126.0,52.3325,52.613,52.2744,52.555,244126.0
2020-08-20 12:00:00,54.34,54.39,54.26,54.27,213519.0,52.5646,52.613,52.4873,52.4969,213519.0
2020-08-20 12:30:00,54.27,54.33,54.11,54.15,147695.0,52.4969,52.555,52.3422,52.3808,147695.0
2020-08-20 13:00:00,54.15,54.23,54.06,54.2,133071.0,52.3808,52.4582,52.2938,52.4292,133071.0
2020-08-20 13:30:00,54.21,54.34,54.19,54.25,179625.0,52.4389,52.5646,52.4195,52.4776,179625.0
2020-08-20 14:00:00,54.27,54.51,54.24,54.48,315744.0,52.4969,52.7291,52.4679,52.7001,315744.0
2020-08-20 14:30:00,54.48,54.58,54.41,54.58,185308.0,52.7001,52.7968,52.6323,52.7968,185308.0
2020-08-20 15:00:00,54.56,54.76,54.36,54.46,472792.0,52.7774,52.9709,52.584,52.6807,472792.0
2020-08-20 15:30:00,54.46,54.84,54.39,54.58,622232.0,52.6807,53.0483,52.613,52.7968,622232.0
2020-08-21 09:30:00,54.42,54.78,54.25,54.75,910215.0,52.642,52.9903,52.4776,52.9612,910215.0
2020-08-21 10:00:00,54.79,54.83,54.43,54.69,418177.0,52.9999,53.0386,52.6517,52.9032,418177.0
2020-08-21 10:30:00,54.69,54.91,54.67,54.77,268603.0,52.9032,53.116,52.8839,52.9806,268603.0
2020-08-21 11:00:00,54.76,54.79,54.54,54.71,338141.0,52.9709,52.9999,52.7581,52.9225,338141.0
2020-08-21 11:30:00,54.7,54.76,54.41,54.45,226808.0,52.9129,52.9709,52.6323,52.671,226808.0
2020-08-21 12:00:00,54.45,54.83,54.42,54.78,233757.0,52.671,53.0386,52.642,52.9903,233757.0
2020-08-21 12:30:00,54.77,54.82,54.69,54.73,105251.0,52.9806,53.029,52.9032,52.9419,105251.0
2020-08-21 13:00:00,54.74,54.82,54.63,54.75,124123.0,52.9516,53.029,52.8452,52.9612,124123.0
2020-08-21 13:30:00,54.73,54.92,54.71,54.86,204685.0,52.9419,53.1257,52.9225,53.0676,204685.0
2020-08-21 14:00:00,54.86,54.96,54.79,54.95,178344.0,53.0676,53.1644,52.9999,53.1547,178344.0
2020-08-21 14:30:00,54.96,55.15,54.95,55.1,327573.0,53.1644,53.3482,53.1547,53.2998,327573.0
2020-08-21 15:00:00,55.1,55.26,55.1,55.18,286179.0,53.2998,53.4546,53.2998,53.3772,286179.0
2020-08-21 15:30:00,55.18,55.26,55.01,55.16,493347.0,53.3772,53.4546,53.2127,53.3578,493347.0
2020-08-24 09:30:00,56.5,56.51,56.18,56.33,765339.0,54.6541,54.6637,54.3445,54.4896,765339.0
2020-08-24 10:00:00,56.34,56.6,56.09,56.44,519158.0,54.4993,54.7508,54.2575,54.596,519158.0
2020-08-24 10:30:00,56.43,56.54,55.94,56.07,630425.0,54.5864,54.6928,54.1124,54.2381,630425.0
2020-08-24 11:00:00,56.07,56.33,56.01,56.12,314328.0,54.2381,54.4896,54.1801,54.2865,314328.0
2020-08-24 11:30:00,56.12,56.39,56.11,56.3,211209.0,54.2865,54.5477,54.2768,54.4606,211209.0
2020-08-24 12:00:00,56.3,56.43,56.25,56.28,128059.0,54.4606,54.5864,54.4122,54.4413,128059.0
2020-08-24 12:30:00,56.27,56.36,56.21,56.26,147013.0,54.4316,54.5186,54.3735,54.4219,147013.0
2020-08-24 13:00:00,56.26,56.43,56.24,56.31,201367.0,54.4219,54.5864,54.4026,54.4703,201367.0
2020-08-24 13:30:00,56.31,56.34,56.16,56.28,255034.0,54.4703,54.4993,54.3252,54.4413,255034.0
2020-08-24 14:00:00,56.29,56.38,56.23,56.3,210658.0,54.4509,54.538,54.3929,54.4606,210658.0
2020-08-24 14:30:00,56.29,56.29,56.06,56.17,303533.0,54.4509,54.4509,54.2284,54.3348,303533.0
2020-08-24 15:00:00,56.16,56.36,55.99,56.36,450297.0,54.3252,54.5186,54.1607,54.5186,450297.0
2020-08-24 15:30:00,56.36,56.88,56.31,56.85,862257.0,54.5186,55.0217,54.4703,54.9926,862257.0
2020-08-25 09:30:00,57.19,57.25,56.82,57.06,945747.0,55.3215,55.3796,54.9636,55.1958,945747.0
2020-08-25 10:00:00,57.07,57.07,56.65,56.78,593267.0,55.2054,55.2054,54.7992,54.9249,593267.0
2020-08-25 10:30:00,56.74,56.86,56.53,56.76,533907.0,54.8862,55.0023,54.6831,54.9056,533907.0
2020-08-25 11:00:00,56.75,57.12,56.72,56.97,442986.0,54.8959,55.2538,54.8669,55.1087,442986.0
2020-08-25 11:30:00,56.97,56.99,56.57,56.74,386335.0,55.1087,55.1281,54.7218,54.8862,386335.0
2020-08-25 12:00:00,56.75,56.89,56.56,56.81,227924.0,54.8959,55.0313,54.7121,54.9539,227924.0
2020-08-25 12:30:00,56.84,56.96,56.74,56.92,113875.0,54.983,55.099,54.8862,55.0603,113875.0
2020-08-25 13:00:00,56.9,57.06,56.81,57.04,113193.0,55.041,55.1958,54.9539,55.1764,113193.0
2020-08-25 13:30:00,57.04,57.08,56.97,56.99,123304.0,55.1764,55.2151,55.1087,55.1281,123304.0
2020-08-25 14:00:00,56.99,57.2,56.9,57.19,356185.0,55.1281,55.3312,55.041,55.3215,356185.0
2020-08-25 14:30:00,57.19,57.29,57.14,57.27,183524.0,55.3215,55.4183,55.2732,55.3989,183524.0
2020-08-25 15:00:00,57.26,57.43,57.17,57.41,256553.0,55.3892,55.5537,55.3022,55.5343,256553.0
2020-08-25 15:30:00,57.42,57.48,57.35,57.44,543689.0,55.544,55.602,55.4763,55.5634,543689.0
2020-08-26 09:30:00,57.77,57.77,57.47,57.73,554861.0,55.8826,55.8826,55.5924,55.8439,554861.0
2020-08-26 10:00:00,57.73,57.85,57.61,57.84,365863.0,55.8439,55.96,55.7278,55.9503,365863.0
2020-08-26 10:30:00,57.84,58.05,57.82,58.02,223104.0,55.9503,56.1534,55.9309,56.1244,223104.0
2020-08-26 11:00:00,58.02,58.12,57.94,58.12,225177.0,56.1244,56.2211,56.047,56.2211,225177.0
2020-08-26 11:30:00,58.11,58.42,58.07,58.38,290174.0,56.2115,56.5113,56.1728,56.4726,290174.0
2020-08-26 12:00:00,58.42,58.9,58.35,58.84,455519.0,56.5113,56.9757,56.4436,56.9176,455519.0
2020-08-26 12:30:00,58.85,58.85,58.56,58.7,454364.0,56.9273,56.9273,56.6468,56.7822,454364.0
2020-08-26 13:00:00,58.7,58.9,58.69,58.74,273734.0,56.7822,56.9757,56.7725,56.8209,273734.0
2020-08-26 13:30:00,58.75,58.91,58.73,58.89,251515.0,56.8306,56.9853,56.8112,56.966,251515.0
2020-08-26 14:00:00,58.9,59.32,58.87,59.27,347613.0,56.9757,57.3819,56.9466,57.3336,347613.0
2020-08-26 14:30:00,59.29,59.3,58.58,58.67,503647.0,57.3529,57.3626,56.6661,56.7532,503647.0
2020-08-26 15:00:00,58.66,59.26,58.55,59.26,398114.0,56.7435,57.3239,56.6371,57.3239,398114.0
2020-08-26 15:30:00,59.25,59.29,58.98,59.16,662085.0,57.3142,57.3529,57.053,57.2272,662085.0
2020-08-27 09:30:00,59.65,60.16,59.13,60.04,1195072.0,57.7012,58.1945,57.1981,58.0784,1195072.0
2020-08-27 10:00:00,60.05,60.08,59.15,60.0,955699.0,58.0881,58.1171,57.2175,58.0397,955699.0
2020-08-27 10:30:00,60.01,60.23,59.75,60.21,599532.0,58.0494,58.2622,57.7979,58.2429,599532.0
2020-08-27 11:00:00,60.18,60.36,59.8,59.9,636892.0,58.2138,58.388,57.8463,57.943,636892.0
2020-08-27 11:30:00,59.9,60.35,59.69,60.19,421664.0,57.943,58.3783,57.7398,58.2235,421664.0
2020-08-27 12:00:00,60.19,60.19,59.51,59.52,548368.0,58.2235,58.2235,57.5657,57.5754,548368.0
2020-08-27 12:30:00,59.52,59.68,58.64,58.92,892795.0,57.5754,57.7302,56.7241,56.995,892795.0
2020-08-27 13:00:00,58.88,59.58,58.7,59.51,682992.0,56.9563,57.6334,56.7822,57.5657,682992.0
2020-08-27 13:30:00,59.54,59.75,59.2,59.73,412054.0,57.5947,57.7979,57.2659,57.7785,412054.0
2020-08-27 14:00:00,59.71,60.1,59.66,60.1,410089.0,57.7592,58.1364,57.7108,58.1364,410089.0
2020-08-27 14:30:00,60.1,60.16,59.84,59.96,314186.0,58.1364,58.1945,57.8849,58.001,314186.0
2020-08-27 15:00:00,59.97,60.27,59.79,60.14,475485.0,58.0107,58.3009,57.8366,58.1751,475485.0
2020-08-27 15:30:00,60.16,60.2,59.48,59.55,586421.0,58.1945,58.2332,57.5367,57.6044,586421.0
2020-08-28 09:30:00,60.12,60.2,59.7,60.03,863714.0,58.1558,58.2332,57.7495,58.0687,863714.0
2020-08-28 10:00:00,60.07,60.08,59.68,59.83,565825.0,58.1074,58.1171,57.7302,57.8753,565825.0
2020-08-28 10:30:00,59.82,59.96,59.47,59.6,473309.0,57.8656,58.001,57.527,57.6528,473309.0
2020-08-28 11:00:00,59.64,60.06,59.54,60.01,443523.0,57.6915,58.0978,57.5947,58.0494,443523.0
2020-08-28 11:30:00,60.0,60.12,59.91,60.05,150116.0,58.0397,58.1558,57.9527,58.0881,150116.0
2020-08-28 12:00:00,60.04,60.16,59.99,60.02,89009.0,58.0784,58.1945,58.03,58.0591,89009.0
2020-08-28 12:30:00,60.02,60.27,59.94,60.25,221322.0,58.0591,58.3009,57.9817,58.2815,221322.0
2020-08-28 13:00:00,60.25,60.25,59.81,59.81,225042.0,58.2815,58.2815,57.8559,57.8559,225042.0
2020-08-28 13:30:00,59.82,60.12,59.77,60.04,209736.0,57.8656,58.1558,57.8172,58.0784,209736.0
2020-08-28 14:00:00,60.05,60.18,59.92,60.17,237304.0,58.0881,58.2138,57.9623,58.2042,237304.0
2020-08-28 14:30:00,60.18,60.37,60.07,60.3,303977.0,58.2138,58.3976,58.1074,58.3299,303977.0
2020-08-28 15:00:00,60.3,60.72,60.26,60.61,480238.0,58.3299,58.7362,58.2912,58.6298,480238.0
2020-08-28 15:30:00,60.61,60.77,60.54,60.69,680666.0,58.6298,58.7846,58.5621,58.7072,680666.0
2020-08-31 09:30:00,60.58,60.76,60.35,60.43,857784.0,58.6008,58.7749,58.3783,58.4557,857784.0
2020-08-31 10:00:00,60.42,60.67,60.33,60.5,463849.0,58.446,58.6878,58.3589,58.5234,463849.0
2020-08-31 10:30:00,60.49,60.77,60.47,60.74,313061.0,58.5137,58.7846,58.4944,58.7555,313061.0
2020-08-31 11:00:00,60.75,60.83,59.94,60.14,644876.0,58.7652,58.8426,57.9817,58.1751,644876.0
2020-08-31 11:30:00,60.13,60.61,59.97,60.48,435627.0,58.1655,58.6298,58.0107,58.504,435627.0
2020-08-31 12:00:00,60.48,60.76,60.41,60.62,278766.0,58.504,58.7749,58.4363,58.6395,278766.0
2020-08-31 12:30:00,60.62,60.68,60.46,60.66,185177.0,58.6395,58.6975,58.4847,58.6782,185177.0
2020-08-31 13:00:00,60.65,60.78,60.59,60.72,193342.0,58.6685,58.7942,58.6104,58.7362,193342.0
2020-08-31 13:30:00,60.73,60.87,60.67,60.73,223923.0,58.7459,58.8813,58.6878,58.7459,223923.0
2020-08-31 14:00:00,60.72,60.78,60.58,60.61,234245.0,58.7362,58.7942,58.6008,58.6298,234245.0
2020-08-31 14:30:00,60.58,60.86,60.51,60.83,254104.0,58.6008,58.8716,58.5331,58.8426,254104.0
2020-08-31 15:00:00,60.83,60.84,60.34,60.65,434913.0,58.8426,58.8523,58.3686,58.6685,434913.0
2020-08-31 15:30:00,60.65,61.08,60.05,60.05,1174229.0,58.6685,59.0844,58.0881,58.0881,1174229.0
2020-09-01 09:30:00,60.5,60.72,60.01,60.66,905137.0,58.5234,58.7362,58.0494,58.6782,905137.0
2020-09-01 10:00:00,60.67,61.13,60.5,61.13,671793.0,58.6878,59.1328,58.5234,59.1328,671793.0
2020-09-01 10:30:00,61.13,61.13,60.72,60.74,381323.0,59.1328,59.1328,58.7362,58.7555,381323.0
2020-09-01 11:00:00,60.75,61.03,60.62,60.82,404686.0,58.7652,59.0361,58.6395,58.8329,404686.0
2020-09-01 11:30:00,60.82,60.95,60.75,60.8,183073.0,58.8329,58.9587,58.7652,58.8136,183073.0
2020-09-01 12:00:00,60.82,61.02,60.78,60.9,105170.0,58.8329,59.0264,58.7942,58.9103,105170.0
2020-09-01 12:30:00,60.92,61.02,60.82,61.01,74688.0,58.9297,59.0264,58.8329,59.0167,74688.0
2020-09-01 13:00:00,61.02,61.02,60.85,60.93,105770.0,59.0264,59.0264,58.8619,58.9393,105770.0
2020-09-01 13:30:00,60.94,61.17,60.89,61.1,194192.0,58.949,59.1715,58.9006,59.1038,194192.0
2020-09-01 14:00:00,61.1,61.34,61.06,61.3,211396.0,59.1038,59.3359,59.0651,59.2972,211396.0
2020-09-01 14:30:00,61.3,61.39,61.24,61.35,170980.0,59.2972,59.3843,59.2392,59.3456,170980.0
2020-09-01 15:00:00,61.36,61.38,61.13,61.2,192308.0,59.3553,59.3746,59.1328,59.2005,192308.0
2020-09-01 15:30:00,61.2,61.79,61.14,61.74,697801.0,59.2005,59.7712,59.1425,59.7229,697801.0
2020-09-02 09:30:00,62.86,62.87,62.25,62.36,1278945.0,60.8063,60.8159,60.2162,60.3226,1278945.0
2020-09-02 10:00:00,62.36,63.0,62.2,62.99,821785.0,60.3226,60.9417,60.1678,60.932,821785.0
2020-09-02 10:30:00,63.01,63.18,62.72,62.96,588715.0,60.9514,61.1158,60.6709,60.903,588715.0
2020-09-02 11:00:00,62.97,63.07,62.55,62.7,641642.0,60.9127,61.0094,60.5064,60.6515,641642.0
2020-09-02 11:30:00,62.71,62.94,62.31,62.9,570099.0,60.6612,60.8837,60.2742,60.845,570099.0
2020-09-02 12:00:00,62.88,63.29,62.78,63.25,430440.0,60.8256,61.2222,60.7289,61.1835,430440.0
2020-09-02 12:30:00,63.25,63.44,63.21,63.33,273335.0,61.1835,61.3673,61.1448,61.2609,273335.0
2020-09-02 13:00:00,63.32,63.82,63.24,63.8,314638.0,61.2512,61.7349,61.1739,61.7156,314638.0
2020-09-02 13:30:00,63.8,63.93,63.74,63.79,190015.0,61.7156,61.8413,61.6575,61.7059,190015.0
2020-09-02 14:00:00,63.77,63.9,63.45,63.83,382503.0,61.6865,61.8123,61.377,61.7446,382503.0
2020-09-02 14:30:00,63.81,64.03,63.74,63.94,227385.0,61.7252,61.9381,61.6575,61.851,227385.0
2020-09-02 15:00:00,63.95,64.54,63.91,64.4,433198.0,61.8607,62.4314,61.822,62.296,433198.0
2020-09-02 15:30:00,64.41,64.96,64.33,64.42,1063554.0,62.3056,62.8377,62.2282,62.3153,1063554.0
2020-09-03 09:30:00,63.44,63.71,63.05,63.39,1268134.0,61.3673,61.6285,60.9901,61.319,1268134.0
2020-09-03 10:00:00,63.38,63.45,61.33,61.73,1514440.0,61.3093,61.377,59.3263,59.7132,1514440.0
2020-09-03 10:30:00,61.74,61.96,60.44,60.97,1963473.0,59.7229,59.9357,58.4653,58.978,1963473.0
2020-09-03 11:00:00,60.97,61.05,57.64,58.78,2291268.0,58.978,59.0554,55.7568,56.8596,2291268.0
2020-09-03 11:30:00,58.75,59.93,58.36,59.24,1243898.0,56.8306,57.972,56.4533,57.3045,1243898.0
2020-09-03 12:00:00,59.2,59.62,58.71,58.88,744159.0,57.2659,57.6721,56.7919,56.9563,744159.0
2020-09-03 12:30:00,58.89,59.05,57.82,57.88,721049.0,56.966,57.1208,55.9309,55.989,721049.0
2020-09-03 13:00:00,57.91,58.62,57.15,58.58,983593.0,56.018,56.7048,55.2828,56.6661,983593.0
2020-09-03 13:30:00,58.55,58.55,57.37,57.86,576884.0,56.6371,56.6371,55.4956,55.9696,576884.0
2020-09-03 14:00:00,57.82,58.31,57.38,57.83,634475.0,55.9309,56.4049,55.5053,55.9406,634475.0
2020-09-03 14:30:00,57.82,58.58,56.99,57.0,675334.0,55.9309,56.6661,55.1281,55.1377,675334.0
2020-09-03 15:00:00,56.99,57.36,56.35,56.46,1145181.0,55.1281,55.486,54.509,54.6154,1145181.0
2020-09-03 15:30:00,56.4,58.04,56.25,57.77,1889355.0,54.5573,56.1438,54.4122,55.8826,1889355.0
2020-09-04 09:30:00,58.08,58.98,56.59,56.82,1896163.0,56.1824,57.053,54.7411,54.9636,1896163.0
2020-09-04 10:00:00,56.78,57.41,54.55,54.64,2128845.0,54.9249,55.5343,52.7678,52.8548,2128845.0
2020-09-04 10:30:00,54.64,55.09,52.46,54.23,2049407.0,52.8548,53.2901,50.7461,52.4582,2049407.0
2020-09-04 11:00:00,54.22,54.41,52.73,53.23,827661.0,52.4486,52.6323,51.0072,51.4909,827661.0
2020-09-04 11:30:00,53.2,54.8,53.17,54.63,999999.0,51.4619,53.0096,51.4329,52.8452,999999.0
2020-09-04 12:00:00,54.62,55.32,54.06,55.28,694551.0,52.8355,53.5126,52.2938,53.4739,694551.0
2020-09-04 12:30:00,55.27,55.84,55.07,55.48,722819.0,53.4643,54.0156,53.2708,53.6674,722819.0
2020-09-04 13:00:00,55.47,55.47,54.34,54.71,406957.0,53.6577,53.6577,52.5646,52.9225,406957.0
2020-09-04 13:30:00,54.67,55.3,54.27,55.23,509623.0,52.8839,53.4933,52.4969,53.4256,509623.0
2020-09-04 14:00:00,55.19,55.84,54.88,55.76,478503.0,53.3869,54.0156,53.087,53.9382,478503.0
2020-09-04 14:30:00,55.78,57.34,55.56,57.3,837203.0,53.9576,55.4666,53.7448,55.4279,837203.0
2020-09-04 15:00:00,57.33,57.76,56.71,57.55,815015.0,55.4569,55.8729,54.8572,55.6698,815015.0
2020-09-04 15:30:00,57.51,57.55,56.12,56.35,1009093.0,55.6311,55.6698,54.2865,54.509,1009093.0
2020-09-08 09:30:00,53.37,53.55,52.01,53.37,1973978.0,51.6263,51.8004,50.3108,51.6263,1973978.0
2020-09-08 10:00:00,53.45,53.88,52.49,53.8,1420618.0,51.7037,52.1197,50.7751,52.0423,1420618.0
2020-09-08 10:30:00,53.8,54.1,52.65,53.02,1132746.0,52.0423,52.3325,50.9299,51.2878,1132746.0
2020-09-08 11:00:00,53.03,53.74,52.75,53.28,891815.0,51.2974,51.9842,51.0266,51.5393,891815.0
2020-09-08 11:30:00,53.28,53.39,52.3,52.83,845117.0,51.5393,51.6457,50.5913,51.104,845117.0
2020-09-08 12:00:00,52.82,53.39,52.73,52.98,594237.0,51.0943,51.6457,51.0072,51.2491,594237.0
2020-09-08 12:30:00,52.99,53.56,52.83,53.46,495421.0,51.2587,51.8101,51.104,51.7134,495421.0
2020-09-08 13:00:00,53.48,53.72,53.1,53.51,390346.0,51.7327,51.9649,51.3651,51.7618,390346.0
2020-09-08 13:30:00,53.49,53.93,53.31,53.63,427911.0,51.7424,52.168,51.5683,51.8778,427911.0
2020-09-08 14:00:00,53.67,53.84,52.72,52.78,493914.0,51.9165,52.081,50.9976,51.0556,493914.0
2020-09-08 14:30:00,52.74,52.77,51.61,52.34,1320284.0,51.0169,51.0459,49.9238,50.63,1320284.0
2020-09-08 15:00:00,52.31,52.59,51.54,52.58,1180584.0,50.601,50.8718,49.8561,50.8621,1180584.0
2020-09-08 15:30:00,52.57,52.83,51.54,51.71,1582758.0,50.8525,51.104,49.8561,50.0206,1582758.0
2020-09-09 09:30:00,53.74,54.0,53.28,53.99,1399129.0,51.9842,52.2357,51.5393,52.2261,1399129.0
2020-09-09 10:00:00,54.0,54.79,53.98,54.6,1083465.0,52.2357,52.9999,52.2164,52.8161,1083465.0
2020-09-09 10:30:00,54.59,54.79,54.4,54.56,930801.0,52.8065,52.9999,52.6227,52.7774,930801.0
2020-09-09 11:00:00,54.58,55.03,54.36,54.88,870420.0,52.7968,53.2321,52.584,53.087,870420.0
2020-09-09 11:30:00,54.88,55.13,54.79,54.98,400655.0,53.087,53.3288,52.9999,53.1837,400655.0
2020-09-09 12:00:00,54.99,55.26,54.92,55.13,322942.0,53.1934,53.4546,53.1257,53.3288,322942.0
2020-09-09 12:30:00,55.14,55.51,55.13,55.41,343861.0,53.3385,53.6964,53.3288,53.5997,343861.0
2020-09-09 13:00:00,55.42,55.9,55.42,55.7,403157.0,53.6094,54.0737,53.6094,53.8802,403157.0
2020-09-09 13:30:00,55.7,55.84,55.36,55.37,400657.0,53.8802,54.0156,53.5513,53.561,400657.0
2020-09-09 14:00:00,55.4,55.58,55.17,55.33,404420.0,53.59,53.7641,53.3675,53.5223,404420.0
2020-09-09 14:30:00,55.32,55.78,55.32,55.64,353773.0,53.5126,53.9576,53.5126,53.8222,353773.0
2020-09-09 15:00:00,55.66,55.99,55.65,55.91,475039.0,53.8415,54.1607,53.8318,54.0833,475039.0
2020-09-09 15:30:00,55.91,56.01,54.71,54.74,1291474.0,54.0833,54.1801,52.9225,52.9516,1291474.0
2020-09-10 09:30:00,55.73,56.04,55.44,55.65,1574862.0,53.9092,54.2091,53.6287,53.8318,1574862.0
2020-09-10 10:00:00,55.64,56.08,55.5,55.5,714961.0,53.8222,54.2478,53.6867,53.6867,714961.0
2020-09-10 10:30:00,55.49,55.93,54.2,54.29,1051555.0,53.6771,54.1027,52.4292,52.5163,1051555.0
2020-09-10 11:00:00,54.27,55.25,53.94,55.25,986119.0,52.4969,53.4449,52.1777,53.4449,986119.0
2020-09-10 11:30:00,55.23,55.25,54.44,54.57,501833.0,53.4256,53.4449,52.6614,52.7871,501833.0
2020-09-10 12:00:00,54.55,54.84,54.04,54.29,664001.0,52.7678,53.0483,52.2744,52.5163,664001.0
2020-09-10 12:30:00,54.28,54.44,53.57,54.12,984638.0,52.5066,52.6614,51.8198,52.3518,984638.0
2020-09-10 13:00:00,54.12,54.64,53.99,54.16,484018.0,52.3518,52.8548,52.2261,52.3905,484018.0
2020-09-10 13:30:00,54.16,54.47,53.69,53.77,380010.0,52.3905,52.6904,51.9359,52.0133,380010.0
2020-09-10 14:00:00,53.76,54.12,52.03,52.1,1118429.0,52.0036,52.3518,50.3301,50.3978,1118429.0
2020-09-10 14:30:00,52.08,53.02,51.99,52.92,989953.0,50.3785,51.2878,50.2914,51.191,989953.0
2020-09-10 15:00:00,52.92,52.96,51.4,51.95,1145552.0,51.191,51.2297,49.7207,50.2527,1145552.0
2020-09-10 15:30:00,51.95,52.75,51.75,51.91,1690702.0,50.2527,51.0266,50.0593,50.214,1690702.0
2020-09-11 09:30:00,52.77,53.12,51.91,52.02,1963264.0,51.0459,51.3845,50.214,50.3204,1963264.0
2020-09-11 10:00:00,52.01,52.9,51.8,52.6,1239320.0,50.3108,51.1717,50.1076,50.8815,1239320.0
2020-09-11 10:30:00,52.61,53.15,52.19,52.7,691074.0,50.8912,51.4135,50.4849,50.9782,691074.0
2020-09-11 11:00:00,52.7,53.32,52.54,52.68,665205.0,50.9782,51.578,50.8234,50.9589,665205.0
2020-09-11 11:30:00,52.66,52.66,52.26,52.31,522684.0,50.9395,50.9395,50.5526,50.601,522684.0
2020-09-11 12:00:00,52.29,52.78,52.12,52.53,364857.0,50.5816,51.0556,50.4172,50.8138,364857.0
2020-09-11 12:30:00,52.51,52.52,51.51,51.55,720356.0,50.7944,50.8041,49.8271,49.8658,720356.0
2020-09-11 13:00:00,51.59,51.71,50.82,50.86,931061.0,49.9045,50.0206,49.1596,49.1983,931061.0
2020-09-11 13:30:00,50.87,51.34,50.53,50.75,892373.0,49.208,49.6627,48.8791,49.0919,892373.0
2020-09-11 14:00:00,50.78,51.52,50.59,51.19,598408.0,49.1209,49.8368,48.9372,49.5176,598408.0
2020-09-11 14:30:00,51.2,52.08,51.19,51.75,1079041.0,49.5272,50.3785,49.5176,50.0593,1079041.0
2020-09-11 15:00:00,51.75,52.36,51.18,52.28,926474.0,50.0593,50.6493,49.5079,50.5719,926474.0
2020-09-11 15:30:00,52.29,52.56,51.86,51.98,1070523.0,50.5816,50.8428,50.1657,50.2817,1070523.0
2020-09-14 09:30:00,53.55,54.3,53.3,54.24,944016.0,51.8004,52.5259,51.5586,52.4679,944016.0
2020-09-14 10:00:00,54.25,54.9,54.16,54.83,625973.0,52.4776,53.1063,52.3905,53.0386,625973.0
2020-09-14 10:30:00,54.82,54.82,54.51,54.61,378124.0,53.029,53.029,52.7291,52.8258,378124.0
2020-09-14 11:00:00,54.59,54.71,54.37,54.63,342485.0,52.8065,52.9225,52.5937,52.8452,342485.0
2020-09-14 11:30:00,54.64,54.83,54.56,54.65,221471.0,52.8548,53.0386,52.7774,52.8645,221471.0
2020-09-14 12:00:00,54.62,54.77,54.47,54.61,207868.0,52.8355,52.9806,52.6904,52.8258,207868.0
2020-09-14 12:30:00,54.65,54.69,54.39,54.55,263304.0,52.8645,52.9032,52.613,52.7678,263304.0
2020-09-14 13:00:00,54.54,54.67,53.9,54.16,419056.0,52.7581,52.8839,52.139,52.3905,419056.0
2020-09-14 13:30:00,54.15,54.32,53.84,54.23,321948.0,52.3808,52.5453,52.081,52.4582,321948.0
2020-09-14 14:00:00,54.22,54.46,54.05,54.19,274097.0,52.4486,52.6807,52.2841,52.4195,274097.0
2020-09-14 14:30:00,54.21,54.34,53.77,54.11,413494.0,52.4389,52.5646,52.0133,52.3422,413494.0
2020-09-14 15:00:00,54.14,54.2,53.6,53.93,742386.0,52.3712,52.4292,51.8488,52.168,742386.0
2020-09-14 15:30:00,53.97,54.64,53.81,54.01,1060636.0,52.2067,52.8548,52.052,52.2454,1060636.0
2020-09-15 09:30:00,55.31,55.74,55.28,55.54,925034.0,53.5029,53.9189,53.4739,53.7254,925034.0
2020-09-15 10:00:00,55.55,55.72,55.19,55.41,480797.0,53.7351,53.8995,53.3869,53.5997,480797.0
2020-09-15 10:30:00,55.43,55.63,55.05,55.49,579791.0,53.619,53.8125,53.2514,53.6771,579791.0
2020-09-15 11:00:00,55.5,55.67,55.37,55.52,295508.0,53.6867,53.8512,53.561,53.7061,295508.0
2020-09-15 11:30:00,55.51,55.65,55.31,55.38,184284.0,53.6964,53.8318,53.5029,53.5707,184284.0
2020-09-15 12:00:00,55.38,55.55,55.38,55.5,212603.0,53.5707,53.7351,53.5707,53.6867,212603.0
2020-09-15 12:30:00,55.5,55.6,55.48,55.58,156940.0,53.6867,53.7835,53.6674,53.7641,156940.0
2020-09-15 13:00:00,55.57,55.7,55.45,55.5,290456.0,53.7545,53.8802,53.6384,53.6867,290456.0
2020-09-15 13:30:00,55.49,55.56,55.31,55.33,196555.0,53.6771,53.7448,53.5029,53.5223,196555.0
2020-09-15 14:00:00,55.34,55.37,54.98,55.16,326415.0,53.532,53.561,53.1837,53.3578,326415.0
2020-09-15 14:30:00,55.14,55.24,54.98,55.16,168853.0,53.3385,53.4352,53.1837,53.3578,168853.0
2020-09-15 15:00:00,55.18,55.18,54.58,54.76,512789.0,53.3772,53.3772,52.7968,52.9709,512789.0
2020-09-15 15:30:00,54.75,54.94,54.29,54.82,741372.0,52.9612,53.145,52.5163,53.029,741372.0
2020-09-16 09:30:00,55.5,55.59,55.11,55.44,689870.0,53.6867,53.7738,53.3095,53.6287,689870.0
2020-09-16 10:00:00,55.42,55.62,55.19,55.3,385386.0,53.6094,53.8028,53.3869,53.4933,385386.0
2020-09-16 10:30:00,55.28,55.36,54.91,55.27,440662.0,53.4739,53.5513,53.116,53.4643,440662.0
2020-09-16 11:00:00,55.25,55.89,55.24,55.81,401193.0,53.4449,54.064,53.4352,53.9866,401193.0
2020-09-16 11:30:00,55.83,55.87,55.57,55.57,155519.0,54.006,54.0446,53.7545,53.7545,155519.0
2020-09-16 12:00:00,55.58,55.7,55.4,55.51,187528.0,53.7641,53.8802,53.59,53.6964,187528.0
2020-09-16 12:30:00,55.51,55.51,55.24,55.33,144203.0,53.6964,53.6964,53.4352,53.5223,144203.0
2020-09-16 13:00:00,55.32,55.43,55.05,55.11,236383.0,53.5126,53.619,53.2514,53.3095,236383.0
2020-09-16 13:30:00,55.11,55.4,54.96,55.35,372271.0,53.3095,53.59,53.1644,53.5416,372271.0
2020-09-16 14:00:00,55.34,56.05,55.17,55.88,752861.0,53.532,54.2188,53.3675,54.0543,752861.0
2020-09-16 14:30:00,55.89,56.24,55.31,55.46,677895.0,54.064,54.4026,53.5029,53.648,677895.0
2020-09-16 15:00:00,55.48,55.68,54.4,54.56,923571.0,53.6674,53.8609,52.6227,52.7774,923571.0
2020-09-16 15:30:00,54.56,55.02,54.04,54.17,1111889.0,52.7774,53.2224,52.2744,52.4002,1111889.0
2020-09-17 09:30:00,51.66,52.51,51.48,52.41,1394356.0,49.9722,50.7944,49.7981,50.6977,1394356.0
2020-09-17 10:00:00,52.42,53.21,52.26,52.69,842041.0,50.7074,51.4716,50.5526,50.9685,842041.0
2020-09-17 10:30:00,52.68,53.42,52.37,52.99,560160.0,50.9589,51.6747,50.659,51.2587,560160.0
2020-09-17 11:00:00,52.98,53.63,52.98,53.17,452059.0,51.2491,51.8778,51.2491,51.4329,452059.0
2020-09-17 11:30:00,53.16,53.34,52.28,52.42,746623.0,51.4232,51.5973,50.5719,50.7074,746623.0
2020-09-17 12:00:00,52.41,52.55,51.38,51.72,1005581.0,50.6977,50.8331,49.7013,50.0302,1005581.0
2020-09-17 12:30:00,51.72,52.11,51.44,52.1,1023089.0,50.0302,50.4075,49.7594,50.3978,1023089.0
2020-09-17 13:00:00,52.08,52.18,51.65,51.89,473754.0,50.3785,50.4752,49.9625,50.1947,473754.0
2020-09-17 13:30:00,51.88,52.31,51.83,52.03,414618.0,50.185,50.601,50.1366,50.3301,414618.0
2020-09-17 14:00:00,52.07,52.48,51.83,51.83,416360.0,50.3688,50.7654,50.1366,50.1366,416360.0
2020-09-17 14:30:00,51.8,52.11,51.54,51.88,562366.0,50.1076,50.4075,49.8561,50.185,562366.0
2020-09-17 15:00:00,51.88,52.17,51.38,51.7,797154.0,50.185,50.4655,49.7013,50.0109,797154.0
2020-09-17 15:30:00,51.68,52.84,51.62,52.77,1020489.0,49.9915,51.1136,49.9335,51.0459,1020489.0
2020-09-18 09:30:00,53.17,53.2,52.05,52.46,983501.0,51.4329,51.4619,50.3495,50.7461,983501.0
2020-09-18 10:00:00,52.48,52.97,52.47,52.71,546198.0,50.7654,51.2394,50.7557,50.9879,546198.0
2020-09-18 10:30:00,52.73,52.75,51.81,51.91,723186.0,51.0072,51.0266,50.1173,50.214,723186.0
2020-09-18 11:00:00,51.91,52.15,51.68,51.91,525608.0,50.214,50.4462,49.9915,50.214,525608.0
2020-09-18 11:30:00,51.95,52.19,51.5,52.02,633027.0,50.2527,50.4849,49.8174,50.3204,633027.0
2020-09-18 12:00:00,52.0,52.19,51.43,51.64,485894.0,50.3011,50.4849,49.7497,49.9528,485894.0
2020-09-18 12:30:00,51.63,51.64,50.88,51.03,711882.0,49.9432,49.9528,49.2177,49.3628,711882.0
2020-09-18 13:00:00,51.02,51.13,50.17,50.17,665467.0,49.3531,49.4595,48.5309,48.5309,665467.0
2020-09-18 13:30:00,50.18,50.6,49.65,50.59,1019643.0,48.5405,48.9468,48.0279,48.9372,1019643.0
2020-09-18 14:00:00,50.58,50.74,50.18,50.63,614613.0,48.9275,49.0823,48.5405,48.9758,614613.0
2020-09-18 14:30:00,50.6,50.86,50.43,50.86,360941.0,48.9468,49.1983,48.7824,49.1983,360941.0
2020-09-18 15:00:00,50.86,51.2,50.77,51.2,667671.0,49.1983,49.5272,49.1113,49.5272,667671.0
2020-09-18 15:30:00,51.16,51.35,50.88,50.92,910670.0,49.4885,49.6723,49.2177,49.2564,910670.0
2020-09-21 09:30:00,48.66,49.0,47.7,48.43,1814934.0,47.0702,47.3991,46.1416,46.8477,1814934.0
2020-09-21 10:00:00,48.39,48.57,47.16,47.24,1193452.0,46.809,46.9832,45.6192,45.6966,1193452.0
2020-09-21 10:30:00,47.24,47.45,46.79,47.24,1143770.0,45.6966,45.8997,45.2613,45.6966,1143770.0
2020-09-21 11:00:00,47.23,47.76,46.87,47.13,864433.0,45.6869,46.1996,45.3387,45.5902,864433.0
2020-09-21 11:30:00,47.14,47.75,46.87,47.66,667604.0,45.5999,46.1899,45.3387,46.1029,667604.0
2020-09-21 12:00:00,47.66,48.09,47.61,47.95,734556.0,46.1029,46.5188,46.0545,46.3834,734556.0
2020-09-21 12:30:00,47.92,48.07,47.37,47.5,456515.0,46.3544,46.4995,45.8224,45.9481,456515.0
2020-09-21 13:00:00,47.55,48.03,47.21,48.01,436623.0,45.9965,46.4608,45.6676,46.4414,436623.0
2020-09-21 13:30:00,48.02,48.2,47.47,47.69,570046.0,46.4511,46.6252,45.9191,46.1319,570046.0
2020-09-21 14:00:00,47.65,47.78,47.26,47.51,628602.0,46.0932,46.219,45.7159,45.9578,628602.0
2020-09-21 14:30:00,47.51,47.65,46.99,47.57,687396.0,45.9578,46.0932,45.4548,46.0158,687396.0
2020-09-21 15:00:00,47.55,48.48,47.5,48.3,886611.0,45.9965,46.8961,45.9481,46.722,886611.0
2020-09-21 15:30:00,48.31,49.27,48.08,49.23,1325062.0,46.7316,47.6603,46.5092,47.6216,1325062.0
2020-09-22 09:30:00,49.94,50.19,49.23,49.44,1211983.0,48.3084,48.5502,47.6216,47.8247,1211983.0
2020-09-22 10:00:00,49.44,50.03,49.39,50.02,506235.0,47.8247,48.3955,47.7764,48.3858,506235.0
2020-09-22 10:30:00,50.03,50.12,48.9,48.93,532004.0,48.3955,48.4825,47.3024,47.3314,532004.0
2020-09-22 11:00:00,48.91,49.39,48.72,49.3,488932.0,47.312,47.7764,47.1282,47.6893,488932.0
2020-09-22 11:30:00,49.32,49.54,48.92,49.51,288722.0,47.7086,47.9215,47.3217,47.8924,288722.0
2020-09-22 12:00:00,49.5,49.82,49.48,49.7,269271.0,47.8828,48.1923,47.8634,48.0762,269271.0
2020-09-22 12:30:00,49.72,49.77,49.2,49.36,261668.0,48.0956,48.1439,47.5926,47.7473,261668.0
2020-09-22 13:00:00,49.37,49.86,49.32,49.83,190843.0,47.757,48.231,47.7086,48.202,190843.0
2020-09-22 13:30:00,49.8,50.18,49.75,50.16,261696.0,48.173,48.5405,48.1246,48.5212,261696.0
2020-09-22 14:00:00,50.18,50.52,50.18,50.32,433359.0,48.5405,48.8694,48.5405,48.676,433359.0
2020-09-22 14:30:00,50.34,50.43,50.15,50.22,280025.0,48.6953,48.7824,48.5115,48.5792,280025.0
2020-09-22 15:00:00,50.23,50.72,50.09,50.69,452078.0,48.5889,49.0629,48.4535,49.0339,452078.0
2020-09-22 15:30:00,50.69,50.99,50.42,50.72,1494214.0,49.0339,49.3241,48.7727,49.0629,1494214.0
2020-09-23 09:30:00,51.0,51.12,50.44,50.5,657359.0,49.3338,49.4498,48.7921,48.8501,657359.0
2020-09-23 10:00:00,50.5,50.69,50.07,50.42,538499.0,48.8501,49.0339,48.4341,48.7727,538499.0
2020-09-23 10:30:00,50.4,50.5,49.88,50.16,496552.0,48.7534,48.8501,48.2504,48.5212,496552.0
2020-09-23 11:00:00,50.13,50.41,49.82,49.94,374159.0,48.4922,48.763,48.1923,48.3084,374159.0
2020-09-23 11:30:00,49.93,50.04,49.39,49.46,498620.0,48.2987,48.4051,47.7764,47.8441,498620.0
2020-09-23 12:00:00,49.42,49.73,49.25,49.61,533613.0,47.8054,48.1053,47.6409,47.9892,533613.0
2020-09-23 12:30:00,49.6,49.96,49.5,49.95,435475.0,47.9795,48.3277,47.8828,48.3181,435475.0
2020-09-23 13:00:00,49.95,49.98,49.57,49.6,244708.0,48.3181,48.3471,47.9505,47.9795,244708.0
2020-09-23 13:30:00,49.6,49.66,49.02,49.18,513885.0,47.9795,48.0375,47.4184,47.5732,513885.0
2020-09-23 14:00:00,49.18,49.18,48.1,48.28,807206.0,47.5732,47.5732,46.5285,46.7026,807206.0
2020-09-23 14:30:00,48.22,48.37,47.56,47.64,782941.0,46.6446,46.7897,46.0061,46.0835,782941.0
2020-09-23 15:00:00,47.68,47.82,47.13,47.65,895079.0,46.1222,46.2577,45.5902,46.0932,895079.0
2020-09-23 15:30:00,47.63,47.81,46.95,47.2,1301028.0,46.0739,46.248,45.4161,45.6579,1301028.0
2020-09-24 09:30:00,46.54,47.27,45.93,47.02,1421717.0,45.0195,45.7256,44.4294,45.4838,1421717.0
2020-09-24 10:00:00,47.02,48.06,47.02,47.19,981445.0,45.4838,46.4898,45.4838,45.6482,981445.0
2020-09-24 10:30:00,47.2,47.45,46.58,47.42,770743.0,45.6579,45.8997,45.0582,45.8707,770743.0
2020-09-24 11:00:00,47.37,47.56,46.85,47.36,492918.0,45.8224,46.0061,45.3193,45.8127,492918.0
2020-09-24 11:30:00,47.38,48.01,47.3,47.98,393610.0,45.832,46.4414,45.7546,46.4124,393610.0
2020-09-24 12:00:00,48.02,48.35,47.95,48.11,488107.0,46.4511,46.7703,46.3834,46.5382,488107.0
2020-09-24 12:30:00,48.11,48.28,47.57,48.25,373936.0,46.5382,46.7026,46.0158,46.6736,373936.0
2020-09-24 13:00:00,48.25,48.83,48.22,48.8,494978.0,46.6736,47.2347,46.6446,47.2056,494978.0
2020-09-24 13:30:00,48.82,48.99,48.5,48.53,616619.0,47.225,47.3894,46.9154,46.9445,616619.0
2020-09-24 14:00:00,48.58,48.68,47.89,48.01,399895.0,46.9928,47.0896,46.3254,46.4414,399895.0
2020-09-24 14:30:00,48.03,48.44,47.27,47.31,519981.0,46.4608,46.8574,45.7256,45.7643,519981.0
2020-09-24 15:00:00,47.32,47.71,46.84,47.02,778440.0,45.774,46.1512,45.3097,45.4838,778440.0
2020-09-24 15:30:00,47.01,47.89,46.82,47.55,1143530.0,45.4741,46.3254,45.2903,45.9965,1143530.0
2020-09-25 09:30:00,47.14,47.63,46.95,47.55,818708.0,45.5999,46.0739,45.4161,45.9965,818708.0
2020-09-25 10:00:00,47.55,47.89,46.72,47.8,844255.0,45.9965,46.3254,45.1936,46.2383,844255.0
2020-09-25 10:30:00,47.8,48.34,47.63,48.09,613144.0,46.2383,46.7607,46.0739,46.5188,613144.0
2020-09-25 11:00:00,48.15,48.57,47.87,48.38,405351.0,46.5769,46.9832,46.306,46.7994,405351.0
2020-09-25 11:30:00,48.41,48.52,47.9,47.92,357232.0,46.8284,46.9348,46.335,46.3544,357232.0
2020-09-25 12:00:00,47.91,48.57,47.91,48.25,413054.0,46.3447,46.9832,46.3447,46.6736,413054.0
2020-09-25 12:30:00,48.24,48.54,48.1,48.54,239523.0,46.6639,46.9541,46.5285,46.9541,239523.0
2020-09-25 13:00:00,48.52,48.82,48.39,48.74,347191.0,46.9348,47.225,46.809,47.1476,347191.0
2020-09-25 13:30:00,48.74,49.13,48.71,49.06,310159.0,47.1476,47.5249,47.1186,47.4571,310159.0
2020-09-25 14:00:00,49.04,49.41,49.03,49.37,354759.0,47.4378,47.7957,47.4281,47.757,354759.0
2020-09-25 14:30:00,49.35,49.58,49.21,49.57,273686.0,47.7377,47.9602,47.6022,47.9505,273686.0
2020-09-25 15:00:00,49.56,50.22,49.52,50.11,421709.0,47.9408,48.5792,47.9021,48.4728,421709.0
2020-09-25 15:30:00,50.09,50.11,49.6,49.86,672097.0,48.4535,48.4728,47.9795,48.231,672097.0
2020-09-28 09:30:00,51.89,52.18,51.41,51.68,957933.0,50.1947,50.4752,49.7304,49.9915,957933.0
2020-09-28 10:00:00,51.7,52.51,51.49,52.23,666213.0,50.0109,50.7944,49.8077,50.5236,666213.0
2020-09-28 10:30:00,52.25,52.45,51.7,51.85,520930.0,50.5429,50.7364,50.0109,50.156,520930.0
2020-09-28 11:00:00,51.84,52.24,51.81,52.13,317109.0,50.1463,50.5332,50.1173,50.4268,317109.0
2020-09-28 11:30:00,52.14,52.36,51.98,52.1,280609.0,50.4365,50.6493,50.2817,50.3978,280609.0
2020-09-28 12:00:00,52.08,52.16,51.85,52.0,222275.0,50.3785,50.4559,50.156,50.3011,222275.0
2020-09-28 12:30:00,52.0,52.35,51.88,52.33,198410.0,50.3011,50.6397,50.185,50.6203,198410.0
2020-09-28 13:00:00,52.35,52.46,52.17,52.35,207731.0,50.6397,50.7461,50.4655,50.6397,207731.0
2020-09-28 13:30:00,52.38,52.61,52.37,52.53,228054.0,50.6687,50.8912,50.659,50.8138,228054.0
2020-09-28 14:00:00,52.53,52.63,52.34,52.48,454391.0,50.8138,50.9105,50.63,50.7654,454391.0
2020-09-28 14:30:00,52.49,52.68,52.44,52.59,224779.0,50.7751,50.9589,50.7267,50.8718,224779.0
2020-09-28 15:00:00,52.57,52.61,52.29,52.51,264598.0,50.8525,50.8912,50.5816,50.7944,264598.0
2020-09-28 15:30:00,52.5,52.5,52.06,52.35,745922.0,50.7848,50.7848,50.3591,50.6397,745922.0
2020-09-29 09:30:00,52.24,52.45,51.98,52.2,641269.0,50.5332,50.7364,50.2817,50.4946,641269.0
2020-09-29 10:00:00,52.21,52.6,52.05,52.44,398418.0,50.5042,50.8815,50.3495,50.7267,398418.0
2020-09-29 10:30:00,52.47,52.48,51.62,51.75,568774.0,50.7557,50.7654,49.9335,50.0593,568774.0
2020-09-29 11:00:00,51.77,51.89,51.55,51.72,445404.0,50.0786,50.1947,49.8658,50.0302,445404.0
2020-09-29 11:30:00,51.72,51.94,51.21,51.38,460092.0,50.0302,50.243,49.5369,49.7013,460092.0
2020-09-29 12:00:00,51.39,51.45,51.18,51.39,246924.0,49.711,49.7691,49.5079,49.711,246924.0
2020-09-29 12:30:00,51.39,51.66,51.34,51.64,240137.0,49.711,49.9722,49.6627,49.9528,240137.0
2020-09-29 13:00:00,51.64,51.64,51.13,51.58,365453.0,49.9528,49.9528,49.4595,49.8948,365453.0
2020-09-29 13:30:00,51.58,52.04,51.58,51.9,312766.0,49.8948,50.3398,49.8948,50.2044,312766.0
2020-09-29 14:00:00,51.9,52.08,51.74,52.05,279117.0,50.2044,50.3785,50.0496,50.3495,279117.0
2020-09-29 14:30:00,52.06,52.18,51.92,51.93,272820.0,50.3591,50.4752,50.2237,50.2334,272820.0
2020-09-29 15:00:00,51.94,52.13,51.76,51.83,345432.0,50.243,50.4268,50.0689,50.1366,345432.0
2020-09-29 15:30:00,51.84,51.92,51.47,51.47,856367.0,50.1463,50.2237,49.7884,49.7884,856367.0
2020-09-30 09:30:00,51.83,52.8,51.79,52.73,914016.0,50.1366,51.075,50.0979,51.0072,914016.0
2020-09-30 10:00:00,52.75,53.29,52.7,53.09,652328.0,51.0266,51.5489,50.9782,51.3555,652328.0
2020-09-30 10:30:00,53.15,53.44,53.08,53.09,347063.0,51.4135,51.694,51.3458,51.3555,347063.0
2020-09-30 11:00:00,53.1,53.68,53.0,53.55,363885.0,51.3651,51.9262,51.2684,51.8004,363885.0
2020-09-30 11:30:00,53.55,53.62,53.27,53.55,251554.0,51.8004,51.8682,51.5296,51.8004,251554.0
2020-09-30 12:00:00,53.56,53.86,53.54,53.82,249333.0,51.8101,52.1003,51.7908,52.0616,249333.0
2020-09-30 12:30:00,53.83,53.9,53.53,53.67,281561.0,52.0713,52.139,51.7811,51.9165,281561.0
2020-09-30 13:00:00,53.68,53.71,53.26,53.46,318232.0,51.9262,51.9552,51.5199,51.7134,318232.0
2020-09-30 13:30:00,53.47,53.86,53.45,53.86,260824.0,51.7231,52.1003,51.7037,52.1003,260824.0
2020-09-30 14:00:00,53.87,54.23,52.97,53.46,676191.0,52.11,52.4582,51.2394,51.7134,676191.0
2020-09-30 14:30:00,53.45,53.45,52.32,53.12,938008.0,51.7037,51.7037,50.6106,51.3845,938008.0
2020-09-30 15:00:00,53.06,53.24,51.69,52.32,1191341.0,51.3265,51.5006,50.0012,50.6106,1191341.0
2020-09-30 15:30:00,52.28,53.31,52.0,52.64,889445.0,50.5719,51.5683,50.3011,50.9202,889445.0
2020-10-01 09:30:00,53.95,54.44,53.48,53.56,1110147.0,52.1874,52.6614,51.7327,51.8101,1110147.0
2020-10-01 10:00:00,53.49,53.68,52.96,53.25,679830.0,51.7424,51.9262,51.2297,51.5102,679830.0
2020-10-01 10:30:00,53.21,53.83,53.16,53.49,553426.0,51.4716,52.0713,51.4232,51.7424,553426.0
2020-10-01 11:00:00,53.49,53.78,53.07,53.72,508576.0,51.7424,52.0229,51.3361,51.9649,508576.0
2020-10-01 11:30:00,53.74,53.93,53.51,53.74,441193.0,51.9842,52.168,51.7618,51.9842,441193.0
2020-10-01 12:00:00,53.72,53.74,53.28,53.69,361747.0,51.9649,51.9842,51.5393,51.9359,361747.0
2020-10-01 12:30:00,53.72,53.82,53.55,53.69,161810.0,51.9649,52.0616,51.8004,51.9359,161810.0
2020-10-01 13:00:00,53.7,53.94,53.44,53.56,194035.0,51.9455,52.1777,51.694,51.8101,194035.0
2020-10-01 13:30:00,53.55,53.71,53.11,53.29,225089.0,51.8004,51.9552,51.3748,51.5489,225089.0
2020-10-01 14:00:00,53.35,53.59,52.7,53.28,652168.0,51.607,51.8391,50.9782,51.5393,652168.0
2020-10-01 14:30:00,53.28,53.72,53.28,53.61,347246.0,51.5393,51.9649,51.5393,51.8585,347246.0
2020-10-01 15:00:00,53.63,53.84,53.12,53.19,389471.0,51.8778,52.081,51.3845,51.4522,389471.0
2020-10-01 15:30:00,53.17,53.7,53.07,53.64,547459.0,51.4329,51.9455,51.3361,51.8875,547459.0
2020-10-02 09:30:00,51.11,52.39,50.85,52.21,1515815.0,49.4402,50.6783,49.1887,50.5042,1515815.0
2020-10-02 10:00:00,52.22,52.86,52.17,52.68,770548.0,50.5139,51.133,50.4655,50.9589,770548.0
2020-10-02 10:30:00,52.64,52.71,52.02,52.46,466589.0,50.9202,50.9879,50.3204,50.7461,466589.0
2020-10-02 11:00:00,52.44,52.83,52.19,52.56,607125.0,50.7267,51.104,50.4849,50.8428,607125.0
2020-10-02 11:30:00,52.55,52.59,51.59,51.62,503135.0,50.8331,50.8718,49.9045,49.9335,503135.0
2020-10-02 12:00:00,51.57,53.11,51.22,52.73,1075018.0,49.8851,51.3748,49.5466,51.0072,1075018.0
2020-10-02 12:30:00,52.73,53.1,52.56,52.89,457169.0,51.0072,51.3651,50.8428,51.162,457169.0
2020-10-02 13:00:00,52.89,53.08,52.6,52.98,411515.0,51.162,51.3458,50.8815,51.2491,411515.0
2020-10-02 13:30:00,52.97,53.02,52.14,52.45,553291.0,51.2394,51.2878,50.4365,50.7364,553291.0
2020-10-02 14:00:00,52.44,53.0,52.44,52.78,346601.0,50.7267,51.2684,50.7267,51.0556,346601.0
2020-10-02 14:30:00,52.85,52.94,52.49,52.77,477573.0,51.1233,51.2104,50.7751,51.0459,477573.0
2020-10-02 15:00:00,52.78,52.93,52.25,52.66,542260.0,51.0556,51.2007,50.5429,50.9395,542260.0
2020-10-02 15:30:00,52.66,52.94,52.05,52.16,1036551.0,50.9395,51.2104,50.3495,50.4559,1036551.0
2020-10-05 09:30:00,53.17,53.69,53.16,53.4,626002.0,51.4329,51.9359,51.4232,51.6553,626002.0
2020-10-05 10:00:00,53.43,53.99,53.43,53.9,480025.0,51.6844,52.2261,51.6844,52.139,480025.0
2020-10-05 10:30:00,53.92,54.33,53.92,54.19,372559.0,52.1584,52.555,52.1584,52.4195,372559.0
2020-10-05 11:00:00,54.19,54.46,54.15,54.34,237102.0,52.4195,52.6807,52.3808,52.5646,237102.0
2020-10-05 11:30:00,54.32,54.33,54.14,54.27,168906.0,52.5453,52.555,52.3712,52.4969,168906.0
2020-10-05 12:00:00,54.29,54.34,54.19,54.34,137350.0,52.5163,52.5646,52.4195,52.5646,137350.0
2020-10-05 12:30:00,54.33,54.39,54.26,54.36,126297.0,52.555,52.613,52.4873,52.584,126297.0
2020-10-05 13:00:00,54.35,54.41,54.17,54.27,165668.0,52.5743,52.6323,52.4002,52.4969,165668.0
2020-10-05 13:30:00,54.28,54.28,53.93,53.99,226787.0,52.5066,52.5066,52.168,52.2261,226787.0
2020-10-05 14:00:00,53.99,54.18,53.85,54.05,313960.0,52.2261,52.4099,52.0906,52.2841,313960.0
2020-10-05 14:30:00,54.07,54.61,54.07,54.61,328347.0,52.3035,52.8258,52.3035,52.8258,328347.0
2020-10-05 15:00:00,54.6,54.96,54.5,54.93,372526.0,52.8161,53.1644,52.7194,53.1354,372526.0
2020-10-05 15:30:00,54.94,54.97,54.72,54.86,647524.0,53.145,53.1741,52.9322,53.0676,647524.0
2020-10-06 09:30:00,54.98,55.12,54.55,54.71,744582.0,53.1837,53.3192,52.7678,52.9225,744582.0
2020-10-06 10:00:00,54.71,55.27,54.69,55.14,697441.0,52.9225,53.4643,52.9032,53.3385,697441.0
2020-10-06 10:30:00,55.17,55.28,54.56,54.98,739521.0,53.3675,53.4739,52.7774,53.1837,739521.0
2020-10-06 11:00:00,54.98,55.09,54.51,54.7,580685.0,53.1837,53.2901,52.7291,52.9129,580685.0
2020-10-06 11:30:00,54.69,54.91,54.35,54.48,454797.0,52.9032,53.116,52.5743,52.7001,454797.0
2020-10-06 12:00:00,54.48,54.88,54.48,54.78,247417.0,52.7001,53.087,52.7001,52.9903,247417.0
2020-10-06 12:30:00,54.79,55.18,54.71,55.16,305246.0,52.9999,53.3772,52.9225,53.3578,305246.0
2020-10-06 13:00:00,55.17,55.47,55.11,55.26,228970.0,53.3675,53.6577,53.3095,53.4546,228970.0
2020-10-06 13:30:00,55.26,55.41,55.11,55.23,297314.0,53.4546,53.5997,53.3095,53.4256,297314.0
2020-10-06 14:00:00,55.23,55.62,55.18,55.55,407562.0,53.4256,53.8028,53.3772,53.7351,407562.0
2020-10-06 14:30:00,55.57,56.04,52.92,53.57,1700292.0,53.7545,54.2091,51.191,51.8198,1700292.0
2020-10-06 15:00:00,53.54,53.54,52.36,53.14,1267264.0,51.7908,51.7908,50.6493,51.4038,1267264.0
2020-10-06 15:30:00,53.07,53.6,52.28,52.53,1025000.0,51.3361,51.8488,50.5719,50.8138,1025000.0
2020-10-07 09:30:00,54.04,54.69,54.02,54.45,992120.0,52.2744,52.9032,52.2551,52.671,992120.0
2020-10-07 10:00:00,54.48,54.68,54.16,54.63,673658.0,52.7001,52.8935,52.3905,52.8452,673658.0
2020-10-07 10:30:00,54.63,54.81,54.47,54.68,384568.0,52.8452,53.0193,52.6904,52.8935,384568.0
2020-10-07 11:00:00,54.72,54.87,54.54,54.68,350096.0,52.9322,53.0773,52.7581,52.8935,350096.0
2020-10-07 11:30:00,54.7,54.79,54.62,54.64,199431.0,52.9129,52.9999,52.8355,52.8548,199431.0
2020-10-07 12:00:00,54.65,54.75,54.24,54.47,257940.0,52.8645,52.9612,52.4679,52.6904,257940.0
2020-10-07 12:30:00,54.47,54.74,54.47,54.73,149514.0,52.6904,52.9516,52.6904,52.9419,149514.0
2020-10-07 13:00:00,54.72,54.87,54.72,54.84,221144.0,52.9322,53.0773,52.9322,53.0483,221144.0
2020-10-07 13:30:00,54.82,55.32,54.81,55.11,296033.0,53.029,53.5126,53.0193,53.3095,296033.0
2020-10-07 14:00:00,55.12,55.54,55.05,55.48,284543.0,53.3192,53.7254,53.2514,53.6674,284543.0
2020-10-07 14:30:00,55.49,55.57,55.24,55.5,265049.0,53.6771,53.7545,53.4352,53.6867,265049.0
2020-10-07 15:00:00,55.49,55.69,55.48,55.53,261075.0,53.6771,53.8705,53.6674,53.7158,261075.0
2020-10-07 15:30:00,55.54,55.62,55.25,55.25,715220.0,53.7254,53.8028,53.4449,53.4449,715220.0
2020-10-08 09:30:00,56.29,56.46,56.04,56.44,811181.0,54.4509,54.6154,54.2091,54.596,811181.0
2020-10-08 10:00:00,56.45,56.58,56.02,56.25,442561.0,54.6057,54.7315,54.1897,54.4122,442561.0
2020-10-08 10:30:00,56.26,56.63,56.25,56.38,301900.0,54.4219,54.7798,54.4122,54.538,301900.0
2020-10-08 11:00:00,56.37,56.61,56.19,56.23,340506.0,54.5283,54.7605,54.3542,54.3929,340506.0
2020-10-08 11:30:00,56.22,56.32,55.82,56.1,499185.0,54.3832,54.4799,53.9963,54.2671,499185.0
2020-10-08 12:00:00,56.1,56.55,56.09,56.51,304381.0,54.2671,54.7024,54.2575,54.6637,304381.0
2020-10-08 12:30:00,56.51,56.59,56.41,56.52,152793.0,54.6637,54.7411,54.567,54.6734,152793.0
2020-10-08 13:00:00,56.54,56.55,56.31,56.39,165261.0,54.6928,54.7024,54.4703,54.5477,165261.0
2020-10-08 13:30:00,56.38,56.49,56.32,56.33,159411.0,54.538,54.6444,54.4799,54.4896,159411.0
2020-10-08 14:00:00,56.33,56.62,56.27,56.54,205736.0,54.4896,54.7701,54.4316,54.6928,205736.0
2020-10-08 14:30:00,56.55,56.69,56.52,56.6,206242.0,54.7024,54.8379,54.6734,54.7508,206242.0
2020-10-08 15:00:00,56.61,56.72,56.37,56.66,272886.0,54.7605,54.8669,54.5283,54.8088,272886.0
2020-10-08 15:30:00,56.66,56.76,56.53,56.72,436918.0,54.8088,54.9056,54.6831,54.8669,436918.0
2020-10-09 09:30:00,57.64,57.88,57.4,57.62,858993.0,55.7568,55.989,55.5247,55.7375,858993.0
2020-10-09 10:00:00,57.62,57.69,57.29,57.34,584163.0,55.7375,55.8052,55.4183,55.4666,584163.0
2020-10-09 10:30:00,57.33,57.68,57.33,57.62,240348.0,55.4569,55.7955,55.4569,55.7375,240348.0
2020-10-09 11:00:00,57.63,57.86,57.63,57.8,235861.0,55.7471,55.9696,55.7471,55.9116,235861.0
2020-10-09 11:30:00,57.8,58.44,57.78,58.33,626828.0,55.9116,56.5307,55.8922,56.4243,626828.0
2020-10-09 12:00:00,58.32,58.5,58.1,58.23,307076.0,56.4146,56.5887,56.2018,56.3275,307076.0
2020-10-09 12:30:00,58.23,58.39,58.12,58.18,379038.0,56.3275,56.4823,56.2211,56.2792,379038.0
2020-10-09 13:00:00,58.17,58.28,58.05,58.12,190759.0,56.2695,56.3759,56.1534,56.2211,190759.0
2020-10-09 13:30:00,58.11,58.3,58.06,58.3,142773.0,56.2115,56.3953,56.1631,56.3953,142773.0
2020-10-09 14:00:00,58.29,58.3,57.95,58.02,176241.0,56.3856,56.3953,56.0567,56.1244,176241.0
2020-10-09 14:30:00,58.02,58.17,57.81,58.02,273958.0,56.1244,56.2695,55.9213,56.1244,273958.0
2020-10-09 15:00:00,58.01,58.32,57.95,58.28,274467.0,56.1147,56.4146,56.0567,56.3759,274467.0
2020-10-09 15:30:00,58.29,58.29,57.9,58.24,484124.0,56.3856,56.3856,56.0083,56.3372,484124.0
2020-10-12 09:30:00,59.65,59.75,59.37,59.55,639198.0,57.7012,57.7979,57.4303,57.6044,639198.0
2020-10-12 10:00:00,59.56,59.95,59.47,59.93,545123.0,57.6141,57.9913,57.527,57.972,545123.0
2020-10-12 10:30:00,59.92,60.31,59.85,60.2,362335.0,57.9623,58.3396,57.8946,58.2332,362335.0
2020-10-12 11:00:00,60.21,60.83,60.2,60.71,290740.0,58.2429,58.8426,58.2332,58.7265,290740.0
2020-10-12 11:30:00,60.75,60.91,60.61,60.73,233225.0,58.7652,58.92,58.6298,58.7459,233225.0
2020-10-12 12:00:00,60.73,61.36,60.69,61.3,353126.0,58.7459,59.3553,58.7072,59.2972,353126.0
2020-10-12 12:30:00,61.27,61.5,61.2,61.29,272406.0,59.2682,59.4907,59.2005,59.2876,272406.0
2020-10-12 13:00:00,61.28,61.65,61.14,61.61,504635.0,59.2779,59.6358,59.1425,59.5971,504635.0
2020-10-12 13:30:00,61.64,61.75,61.41,61.51,292316.0,59.6261,59.7325,59.4036,59.5004,292316.0
2020-10-12 14:00:00,61.52,61.84,61.5,61.83,476629.0,59.5101,59.8196,59.4907,59.8099,476629.0
2020-10-12 14:30:00,61.83,61.86,61.49,61.62,216704.0,59.8099,59.8389,59.481,59.6068,216704.0
2020-10-12 15:00:00,61.61,61.73,61.29,61.5,414081.0,59.5971,59.7132,59.2876,59.4907,414081.0
2020-10-12 15:30:00,61.54,61.55,60.93,61.07,904474.0,59.5294,59.5391,58.9393,59.0748,904474.0
2020-10-13 09:30:00,60.98,61.02,60.37,60.73,677561.0,58.9877,59.0264,58.3976,58.7459,677561.0
2020-10-13 10:00:00,60.76,60.87,60.14,60.5,385072.0,58.7749,58.8813,58.1751,58.5234,385072.0
2020-10-13 10:30:00,60.49,60.59,60.11,60.51,355172.0,58.5137,58.6104,58.1461,58.5331,355172.0
2020-10-13 11:00:00,60.53,60.77,60.4,60.64,263070.0,58.5524,58.7846,58.4266,58.6588,263070.0
2020-10-13 11:30:00,60.64,60.75,60.38,60.55,190964.0,58.6588,58.7652,58.4073,58.5717,190964.0
2020-10-13 12:00:00,60.59,60.65,60.14,60.5,220570.0,58.6104,58.6685,58.1751,58.5234,220570.0
2020-10-13 12:30:00,60.48,60.52,60.24,60.49,164957.0,58.504,58.5427,58.2719,58.5137,164957.0
2020-10-13 13:00:00,60.48,60.63,59.96,60.35,413420.0,58.504,58.6491,58.001,58.3783,413420.0
2020-10-13 13:30:00,60.34,60.44,59.69,59.8,341934.0,58.3686,58.4653,57.7398,57.8463,341934.0
2020-10-13 14:00:00,59.75,60.09,59.58,59.64,277761.0,57.7979,58.1268,57.6334,57.6915,277761.0
2020-10-13 14:30:00,59.63,59.91,59.32,59.8,420696.0,57.6818,57.9527,57.3819,57.8463,420696.0
2020-10-13 15:00:00,59.78,60.51,59.74,60.4,279443.0,57.8269,58.5331,57.7882,58.4266,279443.0
2020-10-13 15:30:00,60.45,60.57,59.87,59.87,464620.0,58.475,58.5911,57.914,57.914,464620.0
2020-10-14 09:30:00,60.18,60.79,60.01,60.7,582654.0,58.2138,58.8039,58.0494,58.7168,582654.0
2020-10-14 10:00:00,60.7,60.72,59.84,59.9,380362.0,58.7168,58.7362,57.8849,57.943,380362.0
2020-10-14 10:30:00,59.94,60.3,59.7,60.16,333342.0,57.9817,58.3299,57.7495,58.1945,333342.0
2020-10-14 11:00:00,60.19,60.26,59.81,59.84,258556.0,58.2235,58.2912,57.8559,57.8849,258556.0
2020-10-14 11:30:00,59.85,59.92,58.79,58.88,516546.0,57.8946,57.9623,56.8692,56.9563,516546.0
2020-10-14 12:00:00,58.87,59.29,58.33,58.72,631411.0,56.9466,57.3529,56.4243,56.8015,631411.0
2020-10-14 12:30:00,58.67,58.95,58.43,58.74,314754.0,56.7532,57.024,56.521,56.8209,314754.0
2020-10-14 13:00:00,58.72,59.01,58.61,58.65,257839.0,56.8015,57.0821,56.6951,56.7338,257839.0
2020-10-14 13:30:00,58.64,58.9,58.38,58.84,282539.0,56.7241,56.9757,56.4726,56.9176,282539.0
2020-10-14 14:00:00,58.84,59.16,58.69,58.81,423908.0,56.9176,57.2272,56.7725,56.8886,423908.0
2020-10-14 14:30:00,58.81,58.92,58.37,58.85,312162.0,56.8886,56.995,56.463,56.9273,312162.0
2020-10-14 15:00:00,58.85,59.41,58.75,59.14,382460.0,56.9273,57.469,56.8306,57.2078,382460.0
2020-10-14 15:30:00,59.09,59.44,58.65,58.79,557304.0,57.1594,57.498,56.7338,56.8692,557304.0
2020-10-15 09:30:00,56.6,57.58,56.31,57.58,1128756.0,54.7508,55.6988,54.4703,55.6988,1128756.0
2020-10-15 10:00:00,57.57,57.59,57.0,57.09,478735.0,55.6891,55.7085,55.1377,55.2248,478735.0
2020-10-15 10:30:00,57.08,57.18,56.66,57.13,558331.0,55.2151,55.3118,54.8088,55.2635,558331.0
2020-10-15 11:00:00,57.09,57.78,56.76,57.46,461786.0,55.2248,55.8922,54.9056,55.5827,461786.0
2020-10-15 11:30:00,57.51,57.93,57.42,57.54,464532.0,55.6311,56.0373,55.544,55.6601,464532.0
2020-10-15 12:00:00,57.52,57.72,57.33,57.38,300600.0,55.6407,55.8342,55.4569,55.5053,300600.0
2020-10-15 12:30:00,57.38,57.72,57.17,57.71,293445.0,55.5053,55.8342,55.3022,55.8245,293445.0
2020-10-15 13:00:00,57.68,57.94,57.63,57.8,228724.0,55.7955,56.047,55.7471,55.9116,228724.0
2020-10-15 13:30:00,57.8,58.17,57.75,58.01,245128.0,55.9116,56.2695,55.8632,56.1147,245128.0
2020-10-15 14:00:00,58.02,58.25,58.01,58.21,251244.0,56.1244,56.3469,56.1147,56.3082,251244.0
2020-10-15 14:30:00,58.22,58.28,57.9,58.23,171029.0,56.3179,56.3759,56.0083,56.3275,171029.0
2020-10-15 15:00:00,58.21,58.65,58.17,58.6,823849.0,56.3082,56.7338,56.2695,56.6855,823849.0
2020-10-15 15:30:00,58.59,58.8,58.32,58.55,789700.0,56.6758,56.8789,56.4146,56.6371,789700.0
2020-10-16 09:30:00,59.27,59.38,58.92,59.33,769796.0,57.3336,57.44,56.995,57.3916,769796.0
2020-10-16 10:00:00,59.33,60.14,59.32,60.1,581853.0,57.3916,58.1751,57.3819,58.1364,581853.0
2020-10-16 10:30:00,60.11,60.17,59.68,59.72,310208.0,58.1461,58.2042,57.7302,57.7689,310208.0
2020-10-16 11:00:00,59.7,59.73,59.06,59.32,499615.0,57.7495,57.7785,57.1304,57.3819,499615.0
2020-10-16 11:30:00,59.31,59.57,59.19,59.51,254944.0,57.3723,57.6238,57.2562,57.5657,254944.0
2020-10-16 12:00:00,59.49,59.52,59.07,59.4,307399.0,57.5464,57.5754,57.1401,57.4593,307399.0
2020-10-16 12:30:00,59.37,59.39,58.96,59.28,385849.0,57.4303,57.4496,57.0337,57.3432,385849.0
2020-10-16 13:00:00,59.28,59.5,59.21,59.44,188074.0,57.3432,57.5561,57.2755,57.498,188074.0
2020-10-16 13:30:00,59.44,59.56,59.32,59.4,96910.0,57.498,57.6141,57.3819,57.4593,96910.0
2020-10-16 14:00:00,59.43,59.64,59.25,59.59,184978.0,57.4883,57.6915,57.3142,57.6431,184978.0
2020-10-16 14:30:00,59.6,59.74,59.46,59.73,228784.0,57.6528,57.7882,57.5174,57.7785,228784.0
2020-10-16 15:00:00,59.73,59.73,59.06,59.2,403095.0,57.7785,57.7785,57.1304,57.2659,403095.0
2020-10-16 15:30:00,59.18,59.23,58.33,58.39,743859.0,57.2465,57.2949,56.4243,56.4823,743859.0
2020-10-19 09:30:00,59.08,59.42,59.0,59.0,709252.0,57.1498,57.4787,57.0724,57.0724,709252.0
2020-10-19 10:00:00,59.0,59.0,58.2,58.91,718996.0,57.0724,57.0724,56.2985,56.9853,718996.0
2020-10-19 10:30:00,58.92,58.92,57.93,58.33,661454.0,56.995,56.995,56.0373,56.4243,661454.0
2020-10-19 11:00:00,58.3,58.43,57.56,57.93,632977.0,56.3953,56.521,55.6794,56.0373,632977.0
2020-10-19 11:30:00,57.95,58.18,57.77,57.86,258641.0,56.0567,56.2792,55.8826,55.9696,258641.0
2020-10-19 12:00:00,57.85,58.08,57.56,57.7,666895.0,55.96,56.1824,55.6794,55.8149,666895.0
2020-10-19 12:30:00,57.67,57.98,57.66,57.85,195161.0,55.7858,56.0857,55.7762,55.96,195161.0
2020-10-19 13:00:00,57.83,57.92,57.6,57.7,158902.0,55.9406,56.0277,55.7181,55.8149,158902.0
2020-10-19 13:30:00,57.69,57.71,57.03,57.16,544999.0,55.8052,55.8245,55.1668,55.2925,544999.0
2020-10-19 14:00:00,57.15,57.33,56.84,57.25,567807.0,55.2828,55.4569,54.983,55.3796,567807.0
2020-10-19 14:30:00,57.24,57.24,55.83,55.86,1073669.0,55.3699,55.3699,54.006,54.035,1073669.0
2020-10-19 15:00:00,55.87,56.02,55.36,55.73,1067275.0,54.0446,54.1897,53.5513,53.9092,1067275.0
2020-10-19 15:30:00,55.72,56.09,55.27,55.76,1190662.0,53.8995,54.2575,53.4643,53.9382,1190662.0
2020-10-20 09:30:00,56.44,57.14,56.24,57.12,1206987.0,54.596,55.2732,54.4026,55.2538,1206987.0
2020-10-20 10:00:00,57.12,57.33,56.68,56.85,522830.0,55.2538,55.4569,54.8282,54.9926,522830.0
2020-10-20 10:30:00,56.86,57.04,56.5,56.5,510866.0,55.0023,55.1764,54.6541,54.6541,510866.0
2020-10-20 11:00:00,56.51,56.68,56.04,56.51,638192.0,54.6637,54.8282,54.2091,54.6637,638192.0
2020-10-20 11:30:00,56.52,56.79,56.35,56.79,260009.0,54.6734,54.9346,54.509,54.9346,260009.0
2020-10-20 12:00:00,56.79,56.99,56.76,56.77,224817.0,54.9346,55.1281,54.9056,54.9152,224817.0
2020-10-20 12:30:00,56.76,57.57,56.73,57.25,717135.0,54.9056,55.6891,54.8766,55.3796,717135.0
2020-10-20 13:00:00,57.25,57.97,57.21,57.88,746062.0,55.3796,56.076,55.3409,55.989,746062.0
2020-10-20 13:30:00,57.9,58.1,57.37,57.56,551138.0,56.0083,56.2018,55.4956,55.6794,551138.0
2020-10-20 14:00:00,57.57,57.82,57.28,57.43,609900.0,55.6891,55.9309,55.4086,55.5537,609900.0
2020-10-20 14:30:00,57.47,57.63,57.18,57.21,344219.0,55.5924,55.7471,55.3118,55.3409,344219.0
2020-10-20 15:00:00,57.22,57.46,56.04,56.81,964733.0,55.3505,55.5827,54.2091,54.9539,964733.0
2020-10-20 15:30:00,56.81,57.13,56.3,56.38,1116775.0,54.9539,55.2635,54.4606,54.538,1116775.0
2020-10-21 09:30:00,56.36,57.45,56.28,57.39,727171.0,54.5186,55.573,54.4413,55.515,727171.0
2020-10-21 10:00:00,57.4,57.51,57.13,57.19,348894.0,55.5247,55.6311,55.2635,55.3215,348894.0
2020-10-21 10:30:00,57.2,57.25,56.62,56.72,291395.0,55.3312,55.3796,54.7701,54.8669,291395.0
2020-10-21 11:00:00,56.72,56.76,55.92,56.29,541016.0,54.8669,54.9056,54.093,54.4509,541016.0
2020-10-21 11:30:00,56.27,56.73,56.14,56.24,593690.0,54.4316,54.8766,54.3058,54.4026,593690.0
2020-10-21 12:00:00,56.3,57.23,56.11,56.64,904649.0,54.4606,55.3602,54.2768,54.7895,904649.0
2020-10-21 12:30:00,56.64,56.7,55.95,56.09,506804.0,54.7895,54.8475,54.122,54.2575,506804.0
2020-10-21 13:00:00,56.09,56.55,56.03,56.5,351327.0,54.2575,54.7024,54.1994,54.6541,351327.0
2020-10-21 13:30:00,56.51,56.8,56.27,56.46,351273.0,54.6637,54.9443,54.4316,54.6154,351273.0
2020-10-21 14:00:00,56.5,57.02,56.38,56.89,303722.0,54.6541,55.1571,54.538,55.0313,303722.0
2020-10-21 14:30:00,56.9,57.16,56.83,57.13,275048.0,55.041,55.2925,54.9733,55.2635,275048.0
2020-10-21 15:00:00,57.15,57.19,56.6,56.98,309153.0,55.2828,55.3215,54.7508,55.1184,309153.0
2020-10-21 15:30:00,56.98,57.08,56.01,56.02,858407.0,55.1184,55.2151,54.1801,54.1897,858407.0
2020-10-22 09:30:00,56.17,56.59,56.17,56.43,667469.0,54.3348,54.7411,54.3348,54.5864,667469.0
2020-10-22 10:00:00,56.42,56.5,55.5,55.69,510150.0,54.5767,54.6541,53.6867,53.8705,510150.0
2020-10-22 10:30:00,55.67,55.92,55.05,55.81,1034985.0,53.8512,54.093,53.2514,53.9866,1034985.0
2020-10-22 11:00:00,55.82,56.38,55.75,56.18,656239.0,53.9963,54.538,53.9286,54.3445,656239.0
2020-10-22 11:30:00,56.19,56.24,55.78,55.86,401157.0,54.3542,54.4026,53.9576,54.035,401157.0
2020-10-22 12:00:00,55.88,56.12,55.7,56.04,379745.0,54.0543,54.2865,53.8802,54.2091,379745.0
2020-10-22 12:30:00,56.01,56.33,55.74,56.28,320246.0,54.1801,54.4896,53.9189,54.4413,320246.0
2020-10-22 13:00:00,56.27,56.86,56.22,56.62,429072.0,54.4316,55.0023,54.3832,54.7701,429072.0
2020-10-22 13:30:00,56.62,56.96,56.45,56.85,466867.0,54.7701,55.099,54.6057,54.9926,466867.0
2020-10-22 14:00:00,56.86,57.2,56.83,56.98,328126.0,55.0023,55.3312,54.9733,55.1184,328126.0
2020-10-22 14:30:00,56.94,57.12,56.85,56.91,201074.0,55.0797,55.2538,54.9926,55.0507,201074.0
2020-10-22 15:00:00,56.91,57.06,56.64,57.04,283266.0,55.0507,55.1958,54.7895,55.1764,283266.0
2020-10-22 15:30:00,57.05,57.29,56.76,57.0,841905.0,55.1861,55.4183,54.9056,55.1377,841905.0
2020-10-23 09:30:00,57.67,57.68,57.09,57.34,597396.0,55.7858,55.7955,55.2248,55.4666,597396.0
2020-10-23 10:00:00,57.34,57.34,56.9,57.13,363110.0,55.4666,55.4666,55.041,55.2635,363110.0
2020-10-23 10:30:00,57.11,57.32,56.9,57.05,267589.0,55.2441,55.4473,55.041,55.1861,267589.0
2020-10-23 11:00:00,57.03,57.3,56.69,56.91,441547.0,55.1668,55.4279,54.8379,55.0507,441547.0
2020-10-23 11:30:00,56.93,56.99,56.49,56.76,412307.0,55.07,55.1281,54.6444,54.9056,412307.0
2020-10-23 12:00:00,56.77,56.91,56.26,56.49,420860.0,54.9152,55.0507,54.4219,54.6444,420860.0
2020-10-23 12:30:00,56.49,56.69,56.28,56.41,275167.0,54.6444,54.8379,54.4413,54.567,275167.0
2020-10-23 13:00:00,56.37,56.98,56.37,56.94,324717.0,54.5283,55.1184,54.5283,55.0797,324717.0
2020-10-23 13:30:00,56.95,57.02,56.82,56.92,231155.0,55.0894,55.1571,54.9636,55.0603,231155.0
2020-10-23 14:00:00,56.93,57.2,56.87,57.19,329744.0,55.07,55.3312,55.012,55.3215,329744.0
2020-10-23 14:30:00,57.19,57.26,57.02,57.06,194772.0,55.3215,55.3892,55.1571,55.1958,194772.0
2020-10-23 15:00:00,57.08,57.38,57.04,57.23,264646.0,55.2151,55.5053,55.1764,55.3602,264646.0
2020-10-23 15:30:00,57.27,57.55,57.18,57.55,705646.0,55.3989,55.6698,55.3118,55.6698,705646.0
2020-10-26 09:30:00,55.74,56.04,55.55,55.95,1022012.0,53.9189,54.2091,53.7351,54.122,1022012.0
2020-10-26 10:00:00,55.96,56.18,55.44,55.46,541365.0,54.1317,54.3445,53.6287,53.648,541365.0
2020-10-26 10:30:00,55.47,55.47,54.46,54.52,1038303.0,53.6577,53.6577,52.6807,52.7388,1038303.0
2020-10-26 11:00:00,54.45,54.46,53.77,54.08,1040072.0,52.671,52.6807,52.0133,52.3131,1040072.0
2020-10-26 11:30:00,54.07,54.27,53.68,53.98,614056.0,52.3035,52.4969,51.9262,52.2164,614056.0
2020-10-26 12:00:00,53.99,54.11,53.81,54.02,310850.0,52.2261,52.3422,52.052,52.2551,310850.0
2020-10-26 12:30:00,53.99,53.99,53.32,53.43,620670.0,52.2261,52.2261,51.578,51.6844,620670.0
2020-10-26 13:00:00,53.43,53.54,52.76,52.78,761471.0,51.6844,51.7908,51.0363,51.0556,761471.0
2020-10-26 13:30:00,52.75,53.4,52.51,53.37,839832.0,51.0266,51.6553,50.7944,51.6263,839832.0
2020-10-26 14:00:00,53.38,54.01,53.25,53.98,703997.0,51.636,52.2454,51.5102,52.2164,703997.0
2020-10-26 14:30:00,53.99,54.01,53.5,53.78,516195.0,52.2261,52.2454,51.7521,52.0229,516195.0
2020-10-26 15:00:00,53.77,53.98,53.37,53.87,698268.0,52.0133,52.2164,51.6263,52.11,698268.0
2020-10-26 15:30:00,53.89,54.42,53.36,54.41,1165755.0,52.1293,52.642,51.6167,52.6323,1165755.0
2020-10-27 09:30:00,54.55,54.69,54.08,54.52,873632.0,52.7678,52.9032,52.3131,52.7388,873632.0
2020-10-27 10:00:00,54.51,54.69,53.77,53.94,702934.0,52.7291,52.9032,52.0133,52.1777,702934.0
2020-10-27 10:30:00,53.92,54.5,53.87,54.08,533366.0,52.1584,52.7194,52.11,52.3131,533366.0
2020-10-27 11:00:00,54.1,54.47,53.98,54.02,357874.0,52.3325,52.6904,52.2164,52.2551,357874.0
2020-10-27 11:30:00,54.03,54.59,53.81,54.54,440828.0,52.2648,52.8065,52.052,52.7581,440828.0
2020-10-27 12:00:00,54.58,54.69,54.32,54.32,286119.0,52.7968,52.9032,52.5453,52.5453,286119.0
2020-10-27 12:30:00,54.3,54.31,53.97,54.19,236501.0,52.5259,52.5356,52.2067,52.4195,236501.0
2020-10-27 13:00:00,54.19,54.47,53.99,54.43,281449.0,52.4195,52.6904,52.2261,52.6517,281449.0
2020-10-27 13:30:00,54.44,54.72,54.43,54.51,318929.0,52.6614,52.9322,52.6517,52.7291,318929.0
2020-10-27 14:00:00,54.49,54.57,54.06,54.24,235825.0,52.7097,52.7871,52.2938,52.4679,235825.0
2020-10-27 14:30:00,54.25,54.29,53.83,53.98,307301.0,52.4776,52.5163,52.0713,52.2164,307301.0
2020-10-27 15:00:00,54.03,54.2,53.69,54.14,429565.0,52.2648,52.4292,51.9359,52.3712,429565.0
2020-10-27 15:30:00,54.14,54.34,53.78,53.82,1007567.0,52.3712,52.5646,52.0229,52.0616,1007567.0
2020-10-28 09:30:00,50.9,51.23,50.32,50.49,1885562.0,49.237,49.5562,48.676,48.8404,1885562.0
2020-10-28 10:00:00,50.5,50.57,49.04,49.3,1438377.0,48.8501,48.9178,47.4378,47.6893,1438377.0
2020-10-28 10:30:00,49.27,49.66,48.8,49.2,1413022.0,47.6603,48.0375,47.2056,47.5926,1413022.0
2020-10-28 11:00:00,49.19,49.45,48.73,49.09,1064346.0,47.5829,47.8344,47.1379,47.4862,1064346.0
2020-10-28 11:30:00,49.09,49.9,48.74,49.73,1121036.0,47.4862,48.2697,47.1476,48.1053,1121036.0
2020-10-28 12:00:00,49.73,50.04,49.52,49.56,516711.0,48.1053,48.4051,47.9021,47.9408,516711.0
2020-10-28 12:30:00,49.56,49.67,48.86,49.12,812762.0,47.9408,48.0472,47.2637,47.5152,812762.0
2020-10-28 13:00:00,49.1,49.13,48.51,49.07,1007393.0,47.4958,47.5249,46.9251,47.4668,1007393.0
2020-10-28 13:30:00,49.05,49.34,48.87,49.27,612954.0,47.4475,47.728,47.2733,47.6603,612954.0
2020-10-28 14:00:00,49.23,49.41,48.62,49.37,770140.0,47.6216,47.7957,47.0315,47.757,770140.0
2020-10-28 14:30:00,49.34,49.47,48.76,49.28,846689.0,47.728,47.8537,47.1669,47.67,846689.0
2020-10-28 15:00:00,49.31,49.58,48.86,49.38,902583.0,47.699,47.9602,47.2637,47.7667,902583.0
2020-10-28 15:30:00,49.37,49.8,48.05,48.3,1835794.0,47.757,48.173,46.4801,46.722,1835794.0
2020-10-29 09:30:00,48.4,49.03,47.58,48.79,1584259.0,46.8187,47.4281,46.0255,47.196,1584259.0
2020-10-29 10:00:00,48.81,49.37,48.47,49.34,1016046.0,47.2153,47.757,46.8864,47.728,1016046.0
2020-10-29 10:30:00,49.37,49.66,49.18,49.41,605704.0,47.757,48.0375,47.5732,47.7957,605704.0
2020-10-29 11:00:00,49.44,49.69,49.08,49.33,504151.0,47.8247,48.0666,47.4765,47.7183,504151.0
2020-10-29 11:30:00,49.33,49.45,48.78,49.05,427244.0,47.7183,47.8344,47.1863,47.4475,427244.0
2020-10-29 12:00:00,49.11,49.41,48.87,49.3,252036.0,47.5055,47.7957,47.2733,47.6893,252036.0
2020-10-29 12:30:00,49.33,49.62,49.23,49.39,218668.0,47.7183,47.9988,47.6216,47.7764,218668.0
2020-10-29 13:00:00,49.43,49.76,49.13,49.74,270841.0,47.8151,48.1343,47.5249,48.1149,270841.0
2020-10-29 13:30:00,49.75,50.44,49.74,50.4,478406.0,48.1246,48.7921,48.1149,48.7534,478406.0
2020-10-29 14:00:00,50.4,51.16,50.4,51.06,556495.0,48.7534,49.4885,48.7534,49.3918,556495.0
2020-10-29 14:30:00,51.08,51.23,50.5,50.67,427904.0,49.4111,49.5562,48.8501,49.0145,427904.0
2020-10-29 15:00:00,50.67,50.88,50.15,50.63,450267.0,49.0145,49.2177,48.5115,48.9758,450267.0
2020-10-29 15:30:00,50.65,50.85,49.71,49.71,669629.0,48.9952,49.1887,48.0859,48.0859,669629.0
2020-10-30 09:30:00,48.94,49.58,48.29,48.82,1379324.0,47.3411,47.9602,46.7123,47.225,1379324.0
2020-10-30 10:00:00,48.77,49.06,47.42,47.62,1032365.0,47.1766,47.4571,45.8707,46.0642,1032365.0
2020-10-30 10:30:00,47.58,47.77,46.67,46.67,1342103.0,46.0255,46.2093,45.1452,45.1452,1342103.0
2020-10-30 11:00:00,46.67,47.68,46.67,47.12,1273760.0,45.1452,46.1222,45.1452,45.5805,1273760.0
2020-10-30 11:30:00,47.12,47.47,46.81,47.38,576466.0,45.5805,45.9191,45.2807,45.832,576466.0
2020-10-30 12:00:00,47.3,48.24,47.26,48.16,678790.0,45.7546,46.6639,45.7159,46.5865,678790.0
2020-10-30 12:30:00,48.13,48.16,47.42,47.45,410328.0,46.5575,46.5865,45.8707,45.8997,410328.0
2020-10-30 13:00:00,47.44,47.69,47.04,47.39,382365.0,45.8901,46.1319,45.5031,45.8417,382365.0
2020-10-30 13:30:00,47.37,47.37,46.71,47.21,732840.0,45.8224,45.8224,45.1839,45.6676,732840.0
2020-10-30 14:00:00,47.21,47.75,46.84,46.93,633394.0,45.6676,46.1899,45.3097,45.3967,633394.0
2020-10-30 14:30:00,46.92,47.15,46.38,46.86,903552.0,45.3871,45.6095,44.8647,45.329,903552.0
2020-10-30 15:00:00,46.85,47.31,46.62,46.94,984601.0,45.3193,45.7643,45.0969,45.4064,984601.0
2020-10-30 15:30:00,46.95,48.29,46.54,48.17,1630773.0,45.4161,46.7123,45.0195,46.5962,1630773.0
2020-11-02 09:30:00,49.8,50.14,49.25,50.02,1896020.0,48.173,48.5019,47.6409,48.3858,1896020.0
2020-11-02 10:00:00,50.17,50.74,50.06,50.43,1208745.0,48.5309,49.0823,48.4245,48.7824,1208745.0
2020-11-02 10:30:00,50.41,50.42,49.72,49.8,812068.0,48.763,48.7727,48.0956,48.173,812068.0
2020-11-02 11:00:00,49.8,50.02,49.43,49.84,537093.0,48.173,48.3858,47.8151,48.2117,537093.0
2020-11-02 11:30:00,49.86,50.17,49.64,49.93,444869.0,48.231,48.5309,48.0182,48.2987,444869.0
2020-11-02 12:00:00,49.95,50.06,49.69,50.02,421227.0,48.3181,48.4245,48.0666,48.3858,421227.0
2020-11-02 12:30:00,50.01,50.04,49.14,49.39,456908.0,48.3761,48.4051,47.5345,47.7764,456908.0
2020-11-02 13:00:00,49.38,49.45,48.64,48.94,506277.0,47.7667,47.8344,47.0509,47.3411,506277.0
2020-11-02 13:30:00,48.9,49.04,48.48,48.53,619247.0,47.3024,47.4378,46.8961,46.9445,619247.0
2020-11-02 14:00:00,48.5,49.28,48.47,49.28,612460.0,46.9154,47.67,46.8864,47.67,612460.0
2020-11-02 14:30:00,49.29,49.7,49.12,49.42,502023.0,47.6796,48.0762,47.5152,47.8054,502023.0
2020-11-02 15:00:00,49.45,49.84,49.38,49.66,522350.0,47.8344,48.2117,47.7667,48.0375,522350.0
2020-11-02 15:30:00,49.68,49.88,49.08,49.78,1026842.0,48.0569,48.2504,47.4765,48.1536,1026842.0
2020-11-03 09:30:00,51.35,52.21,51.14,52.13,1368632.0,49.6723,50.5042,49.4692,50.4268,1368632.0
2020-11-03 10:00:00,52.13,53.33,52.05,53.04,1154488.0,50.4268,51.5876,50.3495,51.3071,1154488.0
2020-11-03 10:30:00,53.04,53.27,52.74,53.27,676596.0,51.3071,51.5296,51.0169,51.5296,676596.0
2020-11-03 11:00:00,53.27,53.42,53.02,53.12,471076.0,51.5296,51.6747,51.2878,51.3845,471076.0
2020-11-03 11:30:00,53.15,53.42,52.78,52.82,351006.0,51.4135,51.6747,51.0556,51.0943,351006.0
2020-11-03 12:00:00,52.84,52.97,52.6,52.9,312052.0,51.1136,51.2394,50.8815,51.1717,312052.0
2020-11-03 12:30:00,52.91,52.95,52.46,52.51,210131.0,51.1814,51.22,50.7461,50.7944,210131.0
2020-11-03 13:00:00,52.53,52.7,52.42,52.49,361106.0,50.8138,50.9782,50.7074,50.7751,361106.0
2020-11-03 13:30:00,52.52,52.65,51.88,51.97,588178.0,50.8041,50.9299,50.185,50.2721,588178.0
2020-11-03 14:00:00,51.97,52.48,51.91,52.22,645122.0,50.2721,50.7654,50.214,50.5139,645122.0
2020-11-03 14:30:00,52.25,52.73,52.17,52.56,387061.0,50.5429,51.0072,50.4655,50.8428,387061.0
2020-11-03 15:00:00,52.56,52.64,52.14,52.61,846392.0,50.8428,50.9202,50.4365,50.8912,846392.0
2020-11-03 15:30:00,52.61,53.34,52.37,52.37,1459138.0,50.8912,51.5973,50.659,50.659,1459138.0
2020-11-04 09:30:00,54.67,55.43,54.1,55.42,2254650.0,52.8839,53.619,52.3325,53.6094,2254650.0
2020-11-04 10:00:00,55.43,57.31,55.36,56.67,2104408.0,53.619,55.4376,53.5513,54.8185,2104408.0
2020-11-04 10:30:00,56.69,57.03,56.13,57.01,838868.0,54.8379,55.1668,54.2962,55.1474,838868.0
2020-11-04 11:00:00,57.0,57.11,56.32,56.9,834290.0,55.1377,55.2441,54.4799,55.041,834290.0
2020-11-04 11:30:00,56.9,57.56,56.9,57.4,621374.0,55.041,55.6794,55.041,55.5247,621374.0
2020-11-04 12:00:00,57.37,57.99,57.24,57.72,574793.0,55.4956,56.0954,55.3699,55.8342,574793.0
2020-11-04 12:30:00,57.71,57.96,57.4,57.47,363924.0,55.8245,56.0664,55.5247,55.5924,363924.0
2020-11-04 13:00:00,57.48,57.51,57.07,57.23,524131.0,55.602,55.6311,55.2054,55.3602,524131.0
2020-11-04 13:30:00,57.23,57.63,56.84,57.01,698949.0,55.3602,55.7471,54.983,55.1474,698949.0
2020-11-04 14:00:00,57.03,57.31,56.83,57.03,596267.0,55.1668,55.4376,54.9733,55.1668,596267.0
2020-11-04 14:30:00,57.07,57.14,56.53,56.77,563248.0,55.2054,55.2732,54.6831,54.9152,563248.0
2020-11-04 15:00:00,56.78,56.94,56.01,56.02,766704.0,54.9249,55.0797,54.1801,54.1897,766704.0
2020-11-04 15:30:00,56.04,56.4,55.76,55.9,1447944.0,54.2091,54.5573,53.9382,54.0737,1447944.0
2020-11-05 09:30:00,58.71,59.42,58.56,59.02,1552304.0,56.7919,57.4787,56.6468,57.0917,1552304.0
2020-11-05 10:00:00,59.02,60.15,59.0,59.51,894689.0,57.0917,58.1848,57.0724,57.5657,894689.0
2020-11-05 10:30:00,59.56,59.9,59.44,59.9,517921.0,57.6141,57.943,57.498,57.943,517921.0
2020-11-05 11:00:00,59.9,60.02,59.31,59.61,498832.0,57.943,58.0591,57.3723,57.6625,498832.0
2020-11-05 11:30:00,59.63,59.72,59.19,59.22,264677.0,57.6818,57.7689,57.2562,57.2852,264677.0
2020-11-05 12:00:00,59.24,59.49,58.53,58.64,643383.0,57.3045,57.5464,56.6177,56.7241,643383.0
2020-11-05 12:30:00,58.65,59.32,58.58,59.32,420481.0,56.7338,57.3819,56.6661,57.3819,420481.0
2020-11-05 13:00:00,59.33,59.67,59.32,59.48,261669.0,57.3916,57.7205,57.3819,57.5367,261669.0
2020-11-05 13:30:00,59.5,59.74,59.45,59.65,307640.0,57.5561,57.7882,57.5077,57.7012,307640.0
2020-11-05 14:00:00,59.65,59.88,59.5,59.77,382980.0,57.7012,57.9236,57.5561,57.8172,382980.0
2020-11-05 14:30:00,59.77,60.09,59.54,59.91,552512.0,57.8172,58.1268,57.5947,57.9527,552512.0
2020-11-05 15:00:00,59.91,59.95,59.35,59.62,432480.0,57.9527,57.9913,57.411,57.6721,432480.0
2020-11-05 15:30:00,59.63,59.64,58.82,59.17,1627909.0,57.6818,57.6915,56.8983,57.2368,1627909.0
2020-11-06 09:30:00,59.07,59.22,57.88,58.19,1526772.0,57.1401,57.2852,55.989,56.2889,1526772.0
2020-11-06 10:00:00,58.18,59.14,58.07,58.99,683079.0,56.2792,57.2078,56.1728,57.0627,683079.0
2020-11-06 10:30:00,58.97,59.32,58.3,58.5,644771.0,57.0434,57.3819,56.3953,56.5887,644771.0
2020-11-06 11:00:00,58.47,59.39,58.4,59.11,658108.0,56.5597,57.4496,56.492,57.1788,658108.0
2020-11-06 11:30:00,59.1,59.52,58.99,59.26,421809.0,57.1691,57.5754,57.0627,57.3239,421809.0
2020-11-06 12:00:00,59.3,59.47,58.9,58.99,341343.0,57.3626,57.527,56.9757,57.0627,341343.0
2020-11-06 12:30:00,59.02,59.25,58.82,59.13,252424.0,57.0917,57.3142,56.8983,57.1981,252424.0
2020-11-06 13:00:00,59.15,59.48,59.12,59.44,196596.0,57.2175,57.5367,57.1885,57.498,196596.0
2020-11-06 13:30:00,59.39,59.47,59.23,59.3,120723.0,57.4496,57.527,57.2949,57.3626,120723.0
2020-11-06 14:00:00,59.32,59.47,59.2,59.35,219697.0,57.3819,57.527,57.2659,57.411,219697.0
2020-11-06 14:30:00,59.34,59.45,58.96,59.07,278797.0,57.4013,57.5077,57.0337,57.1401,278797.0
2020-11-06 15:00:00,59.02,59.09,58.67,59.06,425161.0,57.0917,57.1594,56.7532,57.1304,425161.0
2020-11-06 15:30:00,59.03,59.83,58.99,59.16,1075864.0,57.1014,57.8753,57.0627,57.2272,1075864.0
2020-11-09 09:30:00,66.18,66.35,64.35,64.43,2694640.0,64.0178,64.1823,62.2476,62.325,2694640.0
2020-11-09 10:00:00,64.41,65.66,64.4,64.86,1498884.0,62.3056,63.5148,62.296,62.7409,1498884.0
2020-11-09 10:30:00,64.87,65.21,63.66,64.31,1396571.0,62.7506,63.0795,61.5801,62.2089,1396571.0
2020-11-09 11:00:00,64.3,64.46,63.49,64.37,1041475.0,62.1992,62.354,61.4157,62.2669,1041475.0
2020-11-09 11:30:00,64.37,64.46,63.67,63.99,843273.0,62.2669,62.354,61.5898,61.8994,843273.0
2020-11-09 12:00:00,64.05,64.79,63.86,64.65,788635.0,61.9574,62.6732,61.7736,62.5378,788635.0
2020-11-09 12:30:00,64.68,65.0,64.46,64.91,818099.0,62.5668,62.8764,62.354,62.7893,818099.0
2020-11-09 13:00:00,64.93,65.24,64.82,64.92,436174.0,62.8086,63.1085,62.7022,62.799,436174.0
2020-11-09 13:30:00,64.94,65.04,64.53,64.73,410772.0,62.8183,62.9151,62.4217,62.6152,410772.0
2020-11-09 14:00:00,64.79,64.82,63.78,63.93,566047.0,62.6732,62.7022,61.6962,61.8413,566047.0
2020-11-09 14:30:00,63.94,64.16,63.59,63.98,588135.0,61.851,62.0638,61.5124,61.8897,588135.0
2020-11-09 15:00:00,63.99,64.33,63.17,63.23,777413.0,61.8994,62.2282,61.1061,61.1642,777413.0
2020-11-09 15:30:00,63.32,63.77,61.11,61.4,1498986.0,61.2512,61.6865,59.1135,59.394,1498986.0
2020-11-10 09:30:00,60.83,61.32,60.02,60.91,1208861.0,58.8426,59.3166,58.0591,58.92,1208861.0
2020-11-10 10:00:00,60.89,61.39,60.3,60.31,924941.0,58.9006,59.3843,58.3299,58.3396,924941.0
2020-11-10 10:30:00,60.33,60.42,59.32,59.91,961360.0,58.3589,58.446,57.3819,57.9527,961360.0
2020-11-10 11:00:00,59.89,60.9,59.85,60.88,753544.0,57.9333,58.9103,57.8946,58.891,753544.0
2020-11-10 11:30:00,60.86,61.24,60.52,60.89,608582.0,58.8716,59.2392,58.5427,58.9006,608582.0
2020-11-10 12:00:00,60.9,61.7,60.85,61.28,593492.0,58.9103,59.6842,58.8619,59.2779,593492.0
2020-11-10 12:30:00,61.24,61.5,60.93,61.22,289169.0,59.2392,59.4907,58.9393,59.2199,289169.0
2020-11-10 13:00:00,61.23,61.45,60.38,60.51,555282.0,59.2295,59.4423,58.4073,58.5331,555282.0
2020-11-10 13:30:00,60.5,61.19,60.18,61.17,677588.0,58.5234,59.1908,58.2138,59.1715,677588.0
2020-11-10 14:00:00,61.12,61.4,60.5,60.7,609558.0,59.1231,59.394,58.5234,58.7168,609558.0
2020-11-10 14:30:00,60.65,61.42,60.65,61.09,633395.0,58.6685,59.4133,58.6685,59.0941,633395.0
2020-11-10 15:00:00,61.04,61.5,60.73,61.43,441395.0,59.0457,59.4907,58.7459,59.423,441395.0
2020-11-10 15:30:00,61.42,61.48,60.84,61.13,898775.0,59.4133,59.4714,58.8523,59.1328,898775.0
2020-11-11 09:30:00,62.35,62.45,61.69,61.78,779558.0,60.3129,60.4097,59.6745,59.7616,779558.0
2020-11-11 10:00:00,61.78,62.08,61.68,62.06,640526.0,59.7616,60.0518,59.6648,60.0324,640526.0
2020-11-11 10:30:00,62.08,62.31,61.86,62.14,418965.0,60.0518,60.2742,59.8389,60.1098,418965.0
2020-11-11 11:00:00,62.13,62.54,62.03,62.46,328539.0,60.1001,60.4967,60.0034,60.4193,328539.0
2020-11-11 11:30:00,62.47,62.64,62.38,62.6,225843.0,60.429,60.5935,60.342,60.5548,225843.0
2020-11-11 12:00:00,62.59,62.84,62.51,62.59,215534.0,60.5451,60.7869,60.4677,60.5451,215534.0
2020-11-11 12:30:00,62.6,62.85,62.59,62.7,197562.0,60.5548,60.7966,60.5451,60.6515,197562.0
2020-11-11 13:00:00,62.71,62.94,62.61,62.67,384764.0,60.6612,60.8837,60.5644,60.6225,384764.0
2020-11-11 13:30:00,62.7,62.88,62.5,62.5,325018.0,60.6515,60.8256,60.458,60.458,325018.0
2020-11-11 14:00:00,62.53,62.79,62.23,62.24,287524.0,60.4871,60.7386,60.1969,60.2065,287524.0
2020-11-11 14:30:00,62.28,62.41,61.66,61.98,630547.0,60.2452,60.371,59.6455,59.955,630547.0
2020-11-11 15:00:00,61.98,62.25,61.81,61.84,354650.0,59.955,60.2162,59.7906,59.8196,354650.0
2020-11-11 15:30:00,61.81,62.57,61.78,62.45,830240.0,59.7906,60.5258,59.7616,60.4097,830240.0
2020-11-12 09:30:00,61.9,62.04,61.41,61.72,691113.0,59.8776,60.0131,59.4036,59.7035,691113.0
2020-11-12 10:00:00,61.73,62.24,61.57,61.77,464826.0,59.7132,60.2065,59.5584,59.7519,464826.0
2020-11-12 10:30:00,61.79,62.31,61.75,62.11,324552.0,59.7712,60.2742,59.7325,60.0808,324552.0
2020-11-12 11:00:00,62.11,62.33,61.82,61.95,296531.0,60.0808,60.2936,59.8003,59.926,296531.0
2020-11-12 11:30:00,61.92,61.94,61.43,61.72,351773.0,59.897,59.9163,59.423,59.7035,351773.0
2020-11-12 12:00:00,61.68,61.91,61.19,61.23,351505.0,59.6648,59.8873,59.1908,59.2295,351505.0
2020-11-12 12:30:00,61.18,61.4,60.28,60.7,806118.0,59.1812,59.394,58.3106,58.7168,806118.0
2020-11-12 13:00:00,60.66,60.73,59.99,60.13,828619.0,58.6782,58.7459,58.03,58.1655,828619.0
2020-11-12 13:30:00,60.08,60.79,60.0,60.79,475981.0,58.1171,58.8039,58.0397,58.8039,475981.0
2020-11-12 14:00:00,60.78,60.99,60.15,60.37,408745.0,58.7942,58.9974,58.1848,58.3976,408745.0
2020-11-12 14:30:00,60.35,60.71,59.92,60.02,608431.0,58.3783,58.7265,57.9623,58.0591,608431.0
2020-11-12 15:00:00,60.03,60.36,59.62,59.99,699061.0,58.0687,58.388,57.6721,58.03,699061.0
2020-11-12 15:30:00,59.97,60.7,59.67,60.66,879538.0,58.0107,58.7168,57.7205,58.6782,879538.0
2020-11-13 09:30:00,61.71,62.2,61.68,62.1,670958.0,59.6938,60.1678,59.6648,60.0711,670958.0
2020-11-13 10:00:00,62.07,62.13,61.6,62.0,512379.0,60.0421,60.1001,59.5874,59.9744,512379.0
2020-11-13 10:30:00,62.0,62.02,61.41,61.66,350195.0,59.9744,59.9937,59.4036,59.6455,350195.0
2020-11-13 11:00:00,61.68,62.09,61.68,61.91,281233.0,59.6648,60.0614,59.6648,59.8873,281233.0
2020-11-13 11:30:00,61.93,62.28,61.76,62.23,348921.0,59.9067,60.2452,59.7422,60.1969,348921.0
2020-11-13 12:00:00,62.23,62.34,62.11,62.19,325998.0,60.1969,60.3033,60.0808,60.1582,325998.0
2020-11-13 12:30:00,62.21,62.45,62.16,62.45,165403.0,60.1775,60.4097,60.1291,60.4097,165403.0
2020-11-13 13:00:00,62.45,62.66,62.38,62.52,261726.0,60.4097,60.6128,60.342,60.4774,261726.0
2020-11-13 13:30:00,62.52,62.56,62.34,62.39,309056.0,60.4774,60.5161,60.3033,60.3516,309056.0
2020-11-13 14:00:00,62.4,62.92,62.3,62.74,418480.0,60.3613,60.8643,60.2646,60.6902,418480.0
2020-11-13 14:30:00,62.76,63.01,62.62,62.94,250523.0,60.7095,60.9514,60.5741,60.8837,250523.0
2020-11-13 15:00:00,62.92,63.0,62.57,62.94,313993.0,60.8643,60.9417,60.5258,60.8837,313993.0
2020-11-13 15:30:00,62.94,63.56,62.9,63.12,1142971.0,60.8837,61.4834,60.845,61.0578,1142971.0
2020-11-16 09:30:00,64.71,64.84,63.96,64.34,936997.0,62.5958,62.7216,61.8703,62.2379,936997.0
2020-11-16 10:00:00,64.38,64.97,64.26,64.97,583341.0,62.2766,62.8473,62.1605,62.8473,583341.0
2020-11-16 10:30:00,64.98,65.19,64.87,65.16,403238.0,62.857,63.0602,62.7506,63.0311,403238.0
2020-11-16 11:00:00,65.19,65.35,65.14,65.22,275317.0,63.0602,63.2149,63.0118,63.0892,275317.0
2020-11-16 11:30:00,65.2,65.23,65.05,65.11,290886.0,63.0698,63.0988,62.9247,62.9828,290886.0
2020-11-16 12:00:00,65.12,65.2,64.74,64.81,193542.0,62.9924,63.0698,62.6249,62.6926,193542.0
2020-11-16 12:30:00,64.79,64.94,64.6,64.77,229322.0,62.6732,62.8183,62.4894,62.6539,229322.0
2020-11-16 13:00:00,64.75,64.75,64.18,64.23,253471.0,62.6345,62.6345,62.0831,62.1315,253471.0
2020-11-16 13:30:00,64.22,64.56,63.99,64.46,507352.0,62.1218,62.4507,61.8994,62.354,507352.0
2020-11-16 14:00:00,64.45,64.72,64.27,64.7,299177.0,62.3443,62.6055,62.1702,62.5862,299177.0
2020-11-16 14:30:00,64.72,64.81,64.54,64.64,241636.0,62.6055,62.6926,62.4314,62.5281,241636.0
2020-11-16 15:00:00,64.63,64.85,64.29,64.6,495318.0,62.5184,62.7313,62.1896,62.4894,495318.0
2020-11-16 15:30:00,64.63,65.49,64.57,65.48,887219.0,62.5184,63.3504,62.4604,63.3407,887219.0
2020-11-17 09:30:00,64.13,64.22,63.24,63.28,979670.0,62.0348,62.1218,61.1739,61.2126,979670.0
2020-11-17 10:00:00,63.28,63.98,63.27,63.86,551644.0,61.2126,61.8897,61.2029,61.7736,551644.0
2020-11-17 10:30:00,63.88,64.52,63.8,64.47,345776.0,61.793,62.412,61.7156,62.3637,345776.0
2020-11-17 11:00:00,64.43,64.63,64.33,64.55,308409.0,62.325,62.5184,62.2282,62.4411,308409.0
2020-11-17 11:30:00,64.55,64.77,64.43,64.59,264691.0,62.4411,62.6539,62.325,62.4798,264691.0
2020-11-17 12:00:00,64.61,65.08,64.51,64.87,257811.0,62.4991,62.9537,62.4024,62.7506,257811.0
2020-11-17 12:30:00,64.89,64.99,64.74,64.87,147577.0,62.77,62.8667,62.6249,62.7506,147577.0
2020-11-17 13:00:00,64.86,65.06,64.75,64.91,122815.0,62.7409,62.9344,62.6345,62.7893,122815.0
2020-11-17 13:30:00,64.9,64.93,64.56,64.67,141653.0,62.7796,62.8086,62.4507,62.5571,141653.0
2020-11-17 14:00:00,64.68,65.19,64.67,64.96,328859.0,62.5668,63.0602,62.5571,62.8377,328859.0
2020-11-17 14:30:00,64.99,65.15,64.88,64.97,242516.0,62.8667,63.0215,62.7603,62.8473,242516.0
2020-11-17 15:00:00,64.99,64.99,64.08,64.31,338652.0,62.8667,62.8667,61.9864,62.2089,338652.0
2020-11-17 15:30:00,64.29,64.63,64.01,64.48,805937.0,62.1896,62.5184,61.9187,62.3733,805937.0
2020-11-18 09:30:00,64.63,64.84,64.31,64.46,678351.0,62.5184,62.7216,62.2089,62.354,678351.0
2020-11-18 10:00:00,64.46,64.77,64.43,64.74,434247.0,62.354,62.6539,62.325,62.6249,434247.0
2020-11-18 10:30:00,64.75,64.84,64.53,64.74,265041.0,62.6345,62.7216,62.4217,62.6249,265041.0
2020-11-18 11:00:00,64.74,64.95,64.67,64.8,318279.0,62.6249,62.828,62.5571,62.6829,318279.0
2020-11-18 11:30:00,64.8,64.82,64.56,64.78,279377.0,62.6829,62.7022,62.4507,62.6635,279377.0
2020-11-18 12:00:00,64.8,64.94,64.67,64.73,210765.0,62.6829,62.8183,62.5571,62.6152,210765.0
2020-11-18 12:30:00,64.74,64.81,64.49,64.55,204015.0,62.6249,62.6926,62.383,62.4411,204015.0
2020-11-18 13:00:00,64.56,64.69,64.23,64.23,240199.0,62.4507,62.5765,62.1315,62.1315,240199.0
2020-11-18 13:30:00,64.22,64.42,63.76,64.06,394890.0,62.1218,62.3153,61.6769,61.9671,394890.0
2020-11-18 14:00:00,64.05,64.21,63.43,63.64,473944.0,61.9574,62.1122,61.3577,61.5608,473944.0
2020-11-18 14:30:00,63.63,64.05,63.54,63.83,343017.0,61.5511,61.9574,61.4641,61.7446,343017.0
2020-11-18 15:00:00,63.84,64.16,63.52,63.61,528621.0,61.7543,62.0638,61.4447,61.5318,528621.0
2020-11-18 15:30:00,63.59,63.66,62.12,62.13,1360996.0,61.5124,61.5801,60.0905,60.1001,1360996.0
2020-11-19 09:30:00,61.75,62.17,61.02,62.02,1054532.0,59.7325,60.1388,59.0264,59.9937,1054532.0
2020-11-19 10:00:00,62.05,62.21,61.36,61.51,529387.0,60.0227,60.1775,59.3553,59.5004,529387.0
2020-11-19 10:30:00,61.62,62.36,61.51,61.94,605677.0,59.6068,60.3226,59.5004,59.9163,605677.0
2020-11-19 11:00:00,61.95,62.14,61.67,62.04,312689.0,59.926,60.1098,59.6552,60.0131,312689.0
2020-11-19 11:30:00,62.05,62.12,61.65,61.96,227811.0,60.0227,60.0905,59.6358,59.9357,227811.0
2020-11-19 12:00:00,61.95,62.11,61.74,61.95,207919.0,59.926,60.0808,59.7229,59.926,207919.0
2020-11-19 12:30:00,61.92,62.11,61.56,61.74,334129.0,59.897,60.0808,59.5487,59.7229,334129.0
2020-11-19 13:00:00,61.73,62.29,61.68,62.06,259107.0,59.7132,60.2549,59.6648,60.0324,259107.0
2020-11-19 13:30:00,62.08,62.34,61.99,62.25,304781.0,60.0518,60.3033,59.9647,60.2162,304781.0
2020-11-19 14:00:00,62.26,62.42,62.18,62.38,262672.0,60.2259,60.3807,60.1485,60.342,262672.0
2020-11-19 14:30:00,62.38,63.09,62.37,62.86,667191.0,60.342,61.0288,60.3323,60.8063,667191.0
2020-11-19 15:00:00,62.87,63.02,62.58,62.74,340334.0,60.8159,60.961,60.5354,60.6902,340334.0
2020-11-19 15:30:00,62.75,63.14,62.63,62.91,720385.0,60.6999,61.0771,60.5838,60.8546,720385.0
2020-11-20 09:30:00,62.76,62.88,62.27,62.53,516793.0,60.7095,60.8256,60.2356,60.4871,516793.0
2020-11-20 10:00:00,62.52,62.62,62.07,62.38,653239.0,60.4774,60.5741,60.0421,60.342,653239.0
2020-11-20 10:30:00,62.42,62.59,62.13,62.43,376686.0,60.3807,60.5451,60.1001,60.3903,376686.0
2020-11-20 11:00:00,62.42,62.75,62.4,62.66,285562.0,60.3807,60.6999,60.3613,60.6128,285562.0
2020-11-20 11:30:00,62.67,62.8,62.23,62.45,266883.0,60.6225,60.7482,60.1969,60.4097,266883.0
2020-11-20 12:00:00,62.43,62.51,62.32,62.46,95063.0,60.3903,60.4677,60.2839,60.4193,95063.0
2020-11-20 12:30:00,62.46,62.5,62.27,62.46,100717.0,60.4193,60.458,60.2356,60.4193,100717.0
2020-11-20 13:00:00,62.44,62.64,62.3,62.63,210649.0,60.4,60.5935,60.2646,60.5838,210649.0
2020-11-20 13:30:00,62.62,62.67,62.52,62.57,143177.0,60.5741,60.6225,60.4774,60.5258,143177.0
2020-11-20 14:00:00,62.6,62.62,62.37,62.53,143084.0,60.5548,60.5741,60.3323,60.4871,143084.0
2020-11-20 14:30:00,62.55,62.73,62.33,62.43,210961.0,60.5064,60.6805,60.2936,60.3903,210961.0
2020-11-20 15:00:00,62.43,62.49,61.74,61.97,494518.0,60.3903,60.4484,59.7229,59.9454,494518.0
2020-11-20 15:30:00,61.96,62.53,61.58,61.6,984546.0,59.9357,60.4871,59.5681,59.5874,984546.0
2020-11-23 09:30:00,62.64,63.4,62.64,63.07,841109.0,60.5935,61.3286,60.5935,61.0094,841109.0
2020-11-23 10:00:00,63.09,63.14,61.97,62.01,722434.0,61.0288,61.0771,59.9454,59.984,722434.0
2020-11-23 10:30:00,62.0,62.62,61.89,62.53,447354.0,59.9744,60.5741,59.868,60.4871,447354.0
2020-11-23 11:00:00,62.54,62.6,61.58,61.8,501003.0,60.4967,60.5548,59.5681,59.7809,501003.0
2020-11-23 11:30:00,61.72,61.96,61.37,61.86,433075.0,59.7035,59.9357,59.365,59.8389,433075.0
2020-11-23 12:00:00,61.84,62.11,61.54,61.97,334649.0,59.8196,60.0808,59.5294,59.9454,334649.0
2020-11-23 12:30:00,62.0,62.33,61.96,62.32,273243.0,59.9744,60.2936,59.9357,60.2839,273243.0
2020-11-23 13:00:00,62.31,62.45,62.25,62.3,238822.0,60.2742,60.4097,60.2162,60.2646,238822.0
2020-11-23 13:30:00,62.32,62.49,62.19,62.36,277367.0,60.2839,60.4484,60.1582,60.3226,277367.0
2020-11-23 14:00:00,62.37,62.42,62.1,62.23,202239.0,60.3323,60.3807,60.0711,60.1969,202239.0
2020-11-23 14:30:00,62.23,62.82,62.21,62.8,423553.0,60.1969,60.7676,60.1775,60.7482,423553.0
2020-11-23 15:00:00,62.82,63.2,62.78,62.86,651108.0,60.7676,61.1352,60.7289,60.8063,651108.0
2020-11-23 15:30:00,62.84,62.98,62.5,62.75,926710.0,60.7869,60.9224,60.458,60.6999,926710.0
2020-11-24 09:30:00,64.18,64.26,63.69,64.23,882861.0,62.0831,62.1605,61.6092,62.1315,882861.0
2020-11-24 10:00:00,64.25,64.6,64.16,64.47,561704.0,62.1509,62.4894,62.0638,62.3637,561704.0
2020-11-24 10:30:00,64.47,64.99,64.32,64.85,385252.0,62.3637,62.8667,62.2186,62.7313,385252.0
2020-11-24 11:00:00,64.87,65.36,64.86,65.33,304608.0,62.7506,63.2246,62.7409,63.1956,304608.0
2020-11-24 11:30:00,65.34,65.9,65.22,65.63,597998.0,63.2053,63.747,63.0892,63.4858,597998.0
2020-11-24 12:00:00,65.65,65.7,65.44,65.5,249431.0,63.5051,63.5535,63.302,63.36,249431.0
2020-11-24 12:30:00,65.52,65.73,65.51,65.65,274550.0,63.3794,63.5825,63.3697,63.5051,274550.0
2020-11-24 13:00:00,65.64,65.85,65.45,65.53,246000.0,63.4954,63.6986,63.3117,63.389,246000.0
2020-11-24 13:30:00,65.54,66.06,65.54,65.7,573171.0,63.3987,63.9017,63.3987,63.5535,573171.0
2020-11-24 14:00:00,65.71,65.86,65.4,65.42,238411.0,63.5632,63.7083,63.2633,63.2826,238411.0
2020-11-24 14:30:00,65.43,65.73,65.28,65.68,458832.0,63.2923,63.5825,63.1472,63.5341,458832.0
2020-11-24 15:00:00,65.68,65.88,65.42,65.78,396639.0,63.5341,63.7276,63.2826,63.6309,396639.0
2020-11-24 15:30:00,65.78,65.89,65.51,65.71,759263.0,63.6309,63.7373,63.3697,63.5632,759263.0
2020-11-25 09:30:00,65.7,65.7,64.99,65.18,709597.0,63.5535,63.5535,62.8667,63.0505,709597.0
2020-11-25 10:00:00,65.16,65.31,64.81,65.08,452565.0,63.0311,63.1762,62.6926,62.9537,452565.0
2020-11-25 10:30:00,65.15,65.35,64.98,65.11,314080.0,63.0215,63.2149,62.857,62.9828,314080.0
2020-11-25 11:00:00,65.13,65.33,65.08,65.12,208994.0,63.0021,63.1956,62.9537,62.9924,208994.0
2020-11-25 11:30:00,65.14,65.26,64.89,65.18,193149.0,63.0118,63.1279,62.77,63.0505,193149.0
2020-11-25 12:00:00,65.17,65.28,65.08,65.15,224305.0,63.0408,63.1472,62.9537,63.0215,224305.0
2020-11-25 12:30:00,65.14,65.48,65.14,65.47,237285.0,63.0118,63.3407,63.0118,63.331,237285.0
2020-11-25 13:00:00,65.46,65.57,65.27,65.29,181294.0,63.3213,63.4277,63.1375,63.1569,181294.0
2020-11-25 13:30:00,65.29,65.53,65.17,65.47,126130.0,63.1569,63.389,63.0408,63.331,126130.0
2020-11-25 14:00:00,65.46,65.48,65.05,65.3,275415.0,63.3213,63.3407,62.9247,63.1666,275415.0
2020-11-25 14:30:00,65.31,65.41,65.12,65.35,165140.0,63.1762,63.273,62.9924,63.2149,165140.0
2020-11-25 15:00:00,65.33,65.7,65.29,65.62,446116.0,63.1956,63.5535,63.1569,63.4761,446116.0
2020-11-25 15:30:00,65.61,65.71,65.31,65.42,572513.0,63.4664,63.5632,63.1762,63.2826,572513.0
2020-11-27 09:30:00,66.08,66.24,65.91,66.0,603023.0,63.9211,64.0758,63.7566,63.8437,603023.0
2020-11-27 10:00:00,66.0,66.26,65.96,66.15,366357.0,63.8437,64.0952,63.805,63.9888,366357.0
2020-11-27 10:30:00,66.17,66.24,66.1,66.15,191253.0,64.0081,64.0758,63.9404,63.9888,191253.0
2020-11-27 11:00:00,66.16,66.23,66.0,66.08,288468.0,63.9985,64.0662,63.8437,63.9211,288468.0
2020-11-27 11:30:00,66.07,66.11,65.72,65.84,300906.0,63.9114,63.9501,63.5728,63.6889,300906.0
2020-11-27 12:00:00,65.85,65.89,65.47,65.48,265302.0,63.6986,63.7373,63.331,63.3407,265302.0
2020-11-27 12:30:00,65.48,66.0,65.4,65.96,436407.0,63.3407,63.8437,63.2633,63.805,436407.0
2020-11-30 09:30:00,65.53,65.67,65.0,65.2,833793.0,63.389,63.5245,62.8764,63.0698,833793.0
2020-11-30 10:00:00,65.25,65.39,64.61,64.65,474584.0,63.1182,63.2536,62.4991,62.5378,474584.0
2020-11-30 10:30:00,64.61,64.66,63.54,64.47,1059173.0,62.4991,62.5475,61.4641,62.3637,1059173.0
2020-11-30 11:00:00,64.47,64.58,64.06,64.06,408017.0,62.3637,62.4701,61.9671,61.9671,408017.0
2020-11-30 11:30:00,64.03,64.33,63.73,64.18,455128.0,61.9381,62.2282,61.6479,62.0831,455128.0
2020-11-30 12:00:00,64.15,64.52,64.05,64.51,215761.0,62.0541,62.412,61.9574,62.4024,215761.0
2020-11-30 12:30:00,64.5,64.74,64.41,64.71,191482.0,62.3927,62.6249,62.3056,62.5958,191482.0
2020-11-30 13:00:00,64.69,64.77,64.49,64.63,207770.0,62.5765,62.6539,62.383,62.5184,207770.0
2020-11-30 13:30:00,64.64,64.82,64.52,64.56,260378.0,62.5281,62.7022,62.412,62.4507,260378.0
2020-11-30 14:00:00,64.55,64.75,64.35,64.72,297934.0,62.4411,62.6345,62.2476,62.6055,297934.0
2020-11-30 14:30:00,64.72,65.15,64.57,65.13,357197.0,62.6055,63.0215,62.4604,63.0021,357197.0
2020-11-30 15:00:00,65.15,65.22,64.64,64.69,368147.0,63.0215,63.0892,62.5281,62.5765,368147.0
2020-11-30 15:30:00,64.67,65.29,64.6,65.08,635593.0,62.5571,63.1569,62.4894,62.9537,635593.0
2020-12-01 09:30:00,66.98,67.43,66.55,67.25,990912.0,64.7917,65.227,64.3757,65.0528,990912.0
2020-12-01 10:00:00,67.31,68.0,67.21,67.75,428350.0,65.1109,65.7783,65.0142,65.5365,428350.0
2020-12-01 10:30:00,67.77,67.82,67.15,67.39,469044.0,65.5559,65.6042,64.9561,65.1883,469044.0
2020-12-01 11:00:00,67.41,67.81,67.4,67.58,318450.0,65.2076,65.5946,65.1979,65.3721,318450.0
2020-12-01 11:30:00,67.59,67.77,67.26,67.39,407988.0,65.3817,65.5559,65.0625,65.1883,407988.0
2020-12-01 12:00:00,67.35,67.67,67.32,67.59,259232.0,65.1496,65.4591,65.1206,65.3817,259232.0
2020-12-01 12:30:00,67.58,67.72,67.36,67.46,215048.0,65.3721,65.5075,65.1593,65.256,215048.0
2020-12-01 13:00:00,67.48,67.77,67.47,67.76,136358.0,65.2753,65.5559,65.2657,65.5462,136358.0
2020-12-01 13:30:00,67.77,67.9,67.71,67.84,205774.0,65.5559,65.6816,65.4978,65.6236,205774.0
2020-12-01 14:00:00,67.85,68.12,67.78,67.89,324964.0,65.6332,65.8944,65.5655,65.6719,324964.0
2020-12-01 14:30:00,67.91,68.09,67.59,67.64,260179.0,65.6913,65.8654,65.3817,65.4301,260179.0
2020-12-01 15:00:00,67.65,67.67,66.94,67.34,504222.0,65.4398,65.4591,64.753,65.1399,504222.0
2020-12-01 15:30:00,67.34,67.47,67.0,67.2,738363.0,65.1399,65.2657,64.811,65.0045,738363.0
2020-12-02 09:30:00,66.58,66.95,66.25,66.9,731470.0,64.4047,64.7627,64.0855,64.7143,731470.0
2020-12-02 10:00:00,66.9,67.09,66.66,67.06,386180.0,64.7143,64.8981,64.4821,64.8691,386180.0
2020-12-02 10:30:00,67.05,67.17,66.87,67.05,261805.0,64.8594,64.9755,64.6853,64.8594,261805.0
2020-12-02 11:00:00,67.07,67.31,67.06,67.22,269660.0,64.8787,65.1109,64.8691,65.0238,269660.0
2020-12-02 11:30:00,67.25,67.45,67.15,67.36,195677.0,65.0528,65.2463,64.9561,65.1593,195677.0
2020-12-02 12:00:00,67.37,67.41,67.19,67.32,112261.0,65.1689,65.2076,64.9948,65.1206,112261.0
2020-12-02 12:30:00,67.33,67.49,67.19,67.25,216750.0,65.1302,65.285,64.9948,65.0528,216750.0
2020-12-02 13:00:00,67.28,67.43,67.2,67.26,105959.0,65.0819,65.227,65.0045,65.0625,105959.0
2020-12-02 13:30:00,67.28,67.33,67.04,67.06,199595.0,65.0819,65.1302,64.8497,64.8691,199595.0
2020-12-02 14:00:00,67.08,67.51,66.96,67.46,352640.0,64.8884,65.3044,64.7723,65.256,352640.0
2020-12-02 14:30:00,67.45,67.7,67.43,67.65,212433.0,65.2463,65.4881,65.227,65.4398,212433.0
2020-12-02 15:00:00,67.64,67.72,67.35,67.42,283108.0,65.4301,65.5075,65.1496,65.2173,283108.0
2020-12-02 15:30:00,67.41,67.75,67.38,67.63,509706.0,65.2076,65.5365,65.1786,65.4204,509706.0
2020-12-03 09:30:00,67.61,67.93,67.6,67.78,507746.0,65.4011,65.7106,65.3914,65.5655,507746.0
2020-12-03 10:00:00,67.8,68.32,67.79,68.09,500492.0,65.5849,66.0879,65.5752,65.8654,500492.0
2020-12-03 10:30:00,68.1,68.32,68.03,68.06,312455.0,65.8751,66.0879,65.8074,65.8364,312455.0
2020-12-03 11:00:00,68.07,68.2,67.73,68.17,346070.0,65.8461,65.9718,65.5172,65.9428,346070.0
2020-12-03 11:30:00,68.17,68.27,68.02,68.13,167788.0,65.9428,66.0395,65.7977,65.9041,167788.0
2020-12-03 12:00:00,68.12,68.27,67.81,67.98,305754.0,65.8944,66.0395,65.5946,65.759,305754.0
2020-12-03 12:30:00,67.97,68.14,67.83,68.03,257015.0,65.7493,65.9138,65.6139,65.8074,257015.0
2020-12-03 13:00:00,68.02,68.05,67.73,67.88,193764.0,65.7977,65.8267,65.5172,65.6623,193764.0
2020-12-03 13:30:00,67.87,67.88,67.45,67.51,249543.0,65.6526,65.6623,65.2463,65.3044,249543.0
2020-12-03 14:00:00,67.52,67.83,67.5,67.8,210365.0,65.314,65.6139,65.2947,65.5849,210365.0
2020-12-03 14:30:00,67.78,68.13,67.76,68.1,260720.0,65.5655,65.9041,65.5462,65.8751,260720.0
2020-12-03 15:00:00,68.07,68.43,67.94,68.34,248672.0,65.8461,66.1943,65.7203,66.1072,248672.0
2020-12-03 15:30:00,68.38,68.4,66.96,67.59,1220172.0,66.1459,66.1653,64.7723,65.3817,1220172.0
2020-12-04 09:30:00,67.96,68.55,67.9,68.46,512030.0,65.7397,66.3104,65.6816,66.2233,512030.0
2020-12-04 10:00:00,68.47,68.73,68.39,68.5,301979.0,66.233,66.4845,66.1556,66.262,301979.0
2020-12-04 10:30:00,68.53,69.03,68.53,68.9,273243.0,66.291,66.7747,66.291,66.6489,273243.0
2020-12-04 11:00:00,68.9,68.99,68.73,68.89,146428.0,66.6489,66.736,66.4845,66.6393,146428.0
2020-12-04 11:30:00,68.91,69.02,68.88,68.91,130159.0,66.6586,66.765,66.6296,66.6586,130159.0
2020-12-04 12:00:00,68.93,68.98,68.83,68.9,84592.0,66.678,66.7263,66.5812,66.6489,84592.0
2020-12-04 12:30:00,68.91,68.97,68.81,68.88,75548.0,66.6586,66.7167,66.5619,66.6296,75548.0
2020-12-04 13:00:00,68.89,68.95,68.79,68.83,71727.0,66.6393,66.6973,66.5425,66.5812,71727.0
2020-12-04 13:30:00,68.83,68.98,68.72,68.74,145160.0,66.5812,66.7263,66.4748,66.4942,145160.0
2020-12-04 14:00:00,68.73,68.9,68.62,68.67,243824.0,66.4845,66.6489,66.3781,66.4265,243824.0
2020-12-04 14:30:00,68.68,69.02,68.65,68.95,205049.0,66.4361,66.765,66.4071,66.6973,205049.0
2020-12-04 15:00:00,68.99,69.08,68.69,68.83,217223.0,66.736,66.8231,66.4458,66.5812,217223.0
2020-12-04 15:30:00,68.86,69.35,68.81,69.35,642084.0,66.6102,67.0842,66.5619,67.0842,642084.0
2020-12-07 09:30:00,68.88,69.07,68.78,69.07,657997.0,66.6296,66.8134,66.5329,66.8134,657997.0
2020-12-07 10:00:00,69.08,69.15,68.91,69.09,338629.0,66.8231,66.8908,66.6586,66.8327,338629.0
2020-12-07 10:30:00,69.09,69.21,69.0,69.07,369276.0,66.8327,66.9488,66.7457,66.8134,369276.0
2020-12-07 11:00:00,69.07,69.17,69.01,69.12,214756.0,66.8134,66.9101,66.7553,66.8618,214756.0
2020-12-07 11:30:00,69.14,69.22,68.88,69.11,531898.0,66.8811,66.9585,66.6296,66.8521,531898.0
2020-12-07 12:00:00,69.1,69.13,68.92,68.99,266937.0,66.8424,66.8714,66.6683,66.736,266937.0
2020-12-07 12:30:00,68.98,69.01,68.8,68.8,172114.0,66.7263,66.7553,66.5522,66.5522,172114.0
2020-12-07 13:00:00,68.81,68.83,68.44,68.64,508293.0,66.5619,66.5812,66.204,66.3974,508293.0
2020-12-07 13:30:00,68.61,68.75,68.34,68.56,386498.0,66.3684,66.5038,66.1072,66.32,386498.0
2020-12-07 14:00:00,68.54,68.6,68.24,68.58,304866.0,66.3007,66.3587,66.0105,66.3394,304866.0
2020-12-07 14:30:00,68.56,68.73,68.48,68.54,199398.0,66.32,66.4845,66.2427,66.3007,199398.0
2020-12-07 15:00:00,68.55,68.78,68.45,68.72,193115.0,66.3104,66.5329,66.2136,66.4748,193115.0
2020-12-07 15:30:00,68.71,68.98,68.17,68.92,759527.0,66.4651,66.7263,65.9428,66.6683,759527.0
2020-12-08 09:30:00,68.15,68.6,68.11,68.53,589094.0,65.9234,66.3587,65.8848,66.291,589094.0
2020-12-08 10:00:00,68.56,68.75,68.13,68.4,476254.0,66.32,66.5038,65.9041,66.1653,476254.0
2020-12-08 10:30:00,68.4,68.88,68.32,68.88,259976.0,66.1653,66.6296,66.0879,66.6296,259976.0
2020-12-08 11:00:00,68.87,69.15,68.86,69.14,334813.0,66.6199,66.8908,66.6102,66.8811,334813.0
2020-12-08 11:30:00,69.14,69.29,69.05,69.22,219540.0,66.8811,67.0262,66.794,66.9585,219540.0
2020-12-08 12:00:00,69.22,69.36,69.16,69.3,157878.0,66.9585,67.0939,66.9004,67.0359,157878.0
2020-12-08 12:30:00,69.31,69.58,69.28,69.44,195997.0,67.0455,67.3067,67.0165,67.1713,195997.0
2020-12-08 13:00:00,69.44,69.57,69.39,69.53,144837.0,67.1713,67.2971,67.1229,67.2584,144837.0
2020-12-08 13:30:00,69.55,69.62,69.42,69.46,126438.0,67.2777,67.3454,67.152,67.1906,126438.0
2020-12-08 14:00:00,69.45,69.85,69.39,69.76,268003.0,67.181,67.5679,67.1229,67.4808,268003.0
2020-12-08 14:30:00,69.78,69.79,69.45,69.54,146361.0,67.5002,67.5099,67.181,67.268,146361.0
2020-12-08 15:00:00,69.55,69.59,69.43,69.55,207894.0,67.2777,67.3164,67.1616,67.2777,207894.0
2020-12-08 15:30:00,69.52,69.63,69.39,69.49,358217.0,67.2487,67.3551,67.1229,67.2197,358217.0
2020-12-09 09:30:00,69.96,70.01,69.63,69.9,642100.0,67.6743,67.7227,67.3551,67.6163,642100.0
2020-12-09 10:00:00,69.89,69.89,69.09,69.6,610355.0,67.6066,67.6066,66.8327,67.3261,610355.0
2020-12-09 10:30:00,69.63,69.68,69.3,69.41,242859.0,67.3551,67.4035,67.0359,67.1423,242859.0
2020-12-09 11:00:00,69.39,69.39,68.86,69.17,344937.0,67.1229,67.1229,66.6102,66.9101,344937.0
2020-12-09 11:30:00,69.17,69.3,68.89,69.26,233733.0,66.9101,67.0359,66.6393,66.9972,233733.0
2020-12-09 12:00:00,69.26,69.26,68.81,69.04,180190.0,66.9972,66.9972,66.5619,66.7844,180190.0
2020-12-09 12:30:00,69.03,69.03,68.15,68.58,555347.0,66.7747,66.7747,65.9234,66.3394,555347.0
2020-12-09 13:00:00,68.57,68.61,67.88,68.04,538788.0,66.3297,66.3684,65.6623,65.817,538788.0
2020-12-09 13:30:00,67.98,67.99,67.14,67.19,815852.0,65.759,65.7687,64.9464,64.9948,815852.0
2020-12-09 14:00:00,67.21,68.03,67.21,68.02,527982.0,65.0142,65.8074,65.0142,65.7977,527982.0
2020-12-09 14:30:00,67.99,68.0,67.32,67.64,525911.0,65.7687,65.7783,65.1206,65.4301,525911.0
2020-12-09 15:00:00,67.61,67.91,67.12,67.21,492864.0,65.4011,65.6913,64.9271,65.0142,492864.0
2020-12-09 15:30:00,67.19,68.28,67.18,67.66,977358.0,64.9948,66.0492,64.9851,65.4495,977358.0
2020-12-10 09:30:00,66.79,67.92,66.3,67.83,906159.0,64.6079,65.701,64.1339,65.6139,906159.0
2020-12-10 10:00:00,67.82,68.05,67.56,67.71,478061.0,65.6042,65.8267,65.3527,65.4978,478061.0
2020-12-10 10:30:00,67.73,68.11,67.48,67.94,509569.0,65.5172,65.8848,65.2753,65.7203,509569.0
2020-12-10 11:00:00,67.98,68.17,67.71,68.03,373668.0,65.759,65.9428,65.4978,65.8074,373668.0
2020-12-10 11:30:00,68.03,68.06,67.28,67.36,357513.0,65.8074,65.8364,65.0819,65.1593,357513.0
2020-12-10 12:00:00,67.35,67.79,67.28,67.68,185496.0,65.1496,65.5752,65.0819,65.4688,185496.0
2020-12-10 12:30:00,67.68,67.85,67.33,67.42,251928.0,65.4688,65.6332,65.1302,65.2173,251928.0
2020-12-10 13:00:00,67.42,67.92,67.36,67.81,279231.0,65.2173,65.701,65.1593,65.5946,279231.0
2020-12-10 13:30:00,67.81,67.84,67.4,67.5,270632.0,65.5946,65.6236,65.1979,65.2947,270632.0
2020-12-10 14:00:00,67.52,67.57,67.04,67.14,434126.0,65.314,65.3624,64.8497,64.9464,434126.0
2020-12-10 14:30:00,67.12,67.41,67.05,67.17,256986.0,64.9271,65.2076,64.8594,64.9755,256986.0
2020-12-10 15:00:00,67.19,67.74,67.16,67.67,348303.0,64.9948,65.5268,64.9658,65.4591,348303.0
2020-12-10 15:30:00,67.69,67.98,67.54,67.56,589592.0,65.4785,65.759,65.3334,65.3527,589592.0
2020-12-11 09:30:00,66.56,66.8,66.2,66.68,902692.0,64.3854,64.6176,64.0372,64.5015,902692.0
2020-12-11 10:00:00,66.64,67.12,66.62,66.85,445395.0,64.4628,64.9271,64.4434,64.6659,445395.0
2020-12-11 10:30:00,66.88,66.88,66.4,66.6,309082.0,64.6949,64.6949,64.2306,64.4241,309082.0
2020-12-11 11:00:00,66.61,66.79,66.34,66.34,271712.0,64.4338,64.6079,64.1726,64.1726,271712.0
2020-12-11 11:30:00,66.37,66.46,65.93,66.24,481696.0,64.2016,64.2887,63.776,64.0758,481696.0
2020-12-11 12:00:00,66.26,66.35,65.65,65.94,467324.0,64.0952,64.1823,63.5051,63.7856,467324.0
2020-12-11 12:30:00,65.9,66.24,65.64,66.21,311136.0,63.747,64.0758,63.4954,64.0468,311136.0
2020-12-11 13:00:00,66.2,66.48,66.14,66.4,325686.0,64.0372,64.308,63.9791,64.2306,325686.0
2020-12-11 13:30:00,66.41,67.13,66.39,66.99,350903.0,64.2403,64.9368,64.2209,64.8013,350903.0
2020-12-11 14:00:00,66.99,67.12,66.83,66.98,255374.0,64.8013,64.9271,64.6466,64.7917,255374.0
2020-12-11 14:30:00,66.99,67.26,66.98,66.99,328030.0,64.8013,65.0625,64.7917,64.8013,328030.0
2020-12-11 15:00:00,66.98,67.47,66.87,67.2,294440.0,64.7917,65.2657,64.6853,65.0045,294440.0
2020-12-11 15:30:00,67.24,67.46,67.0,67.31,556855.0,65.0432,65.256,64.811,65.1109,556855.0
2020-12-14 09:30:00,68.64,69.14,68.47,69.1,660214.0,66.3974,66.8811,66.233,66.8424,660214.0
2020-12-14 10:00:00,69.1,69.24,68.98,69.18,404098.0,66.8424,66.9778,66.7263,66.9198,404098.0
2020-12-14 10:30:00,69.19,69.25,68.28,68.29,546605.0,66.9295,66.9875,66.0492,66.0589,546605.0
2020-12-14 11:00:00,68.27,68.53,68.02,68.14,503236.0,66.0395,66.291,65.7977,65.9138,503236.0
2020-12-14 11:30:00,68.14,68.27,67.8,68.13,347858.0,65.9138,66.0395,65.5849,65.9041,347858.0
2020-12-14 12:00:00,68.15,68.19,67.8,67.96,173604.0,65.9234,65.9621,65.5849,65.7397,173604.0
2020-12-14 12:30:00,67.96,67.98,67.49,67.62,283862.0,65.7397,65.759,65.285,65.4108,283862.0
2020-12-14 13:00:00,67.64,67.82,67.32,67.5,409941.0,65.4301,65.6042,65.1206,65.2947,409941.0
2020-12-14 13:30:00,67.51,67.79,67.4,67.6,275541.0,65.3044,65.5752,65.1979,65.3914,275541.0
2020-12-14 14:00:00,67.63,67.73,67.34,67.46,213089.0,65.4204,65.5172,65.1399,65.256,213089.0
2020-12-14 14:30:00,67.44,67.59,66.98,67.5,339740.0,65.2366,65.3817,64.7917,65.2947,339740.0
2020-12-14 15:00:00,67.51,67.53,67.24,67.33,302611.0,65.3044,65.3237,65.0432,65.1302,302611.0
2020-12-14 15:30:00,67.3,67.31,66.27,66.36,829270.0,65.1012,65.1109,64.1049,64.1919,829270.0
2020-12-15 09:30:00,67.95,68.11,67.54,67.6,771496.0,65.73,65.8848,65.3334,65.3914,771496.0
2020-12-15 10:00:00,67.63,67.79,67.38,67.48,410146.0,65.4204,65.5752,65.1786,65.2753,410146.0
2020-12-15 10:30:00,67.48,67.66,67.19,67.55,372814.0,65.2753,65.4495,64.9948,65.343,372814.0
2020-12-15 11:00:00,67.53,67.58,67.09,67.52,376176.0,65.3237,65.3721,64.8981,65.314,376176.0
2020-12-15 11:30:00,67.52,67.81,67.43,67.77,317353.0,65.314,65.5946,65.227,65.5559,317353.0
2020-12-15 12:00:00,67.77,68.05,67.74,68.0,287731.0,65.5559,65.8267,65.5268,65.7783,287731.0
2020-12-15 12:30:00,68.0,68.53,67.99,68.49,429983.0,65.7783,66.291,65.7687,66.2523,429983.0
2020-12-15 13:00:00,68.51,68.88,68.45,68.64,245062.0,66.2717,66.6296,66.2136,66.3974,245062.0
2020-12-15 13:30:00,68.65,68.92,68.65,68.87,239508.0,66.4071,66.6683,66.4071,66.6199,239508.0
2020-12-15 14:00:00,68.83,69.05,68.76,68.88,215931.0,66.5812,66.794,66.5135,66.6296,215931.0
2020-12-15 14:30:00,68.9,69.1,68.88,68.91,172501.0,66.6489,66.8424,66.6296,66.6586,172501.0
2020-12-15 15:00:00,68.9,69.09,68.7,68.73,377232.0,66.6489,66.8327,66.4555,66.4845,377232.0
2020-12-15 15:30:00,68.71,69.09,68.57,69.08,795846.0,66.4651,66.8327,66.3297,66.8231,795846.0
2020-12-16 09:30:00,69.25,69.27,68.69,69.08,590699.0,66.9875,67.0069,66.4458,66.8231,590699.0
2020-12-16 10:00:00,69.06,69.37,68.96,69.35,407465.0,66.8037,67.1036,66.707,67.0842,407465.0
2020-12-16 10:30:00,69.34,69.47,69.15,69.21,216708.0,67.0746,67.2003,66.8908,66.9488,216708.0
2020-12-16 11:00:00,69.21,69.45,69.13,69.42,280339.0,66.9488,67.181,66.8714,67.152,280339.0
2020-12-16 11:30:00,69.44,69.55,69.38,69.44,205763.0,67.1713,67.2777,67.1133,67.1713,205763.0
2020-12-16 12:00:00,69.47,69.51,69.23,69.29,232266.0,67.2003,67.239,66.9682,67.0262,232266.0
2020-12-16 12:30:00,69.27,69.34,68.98,69.34,258015.0,67.0069,67.0746,66.7263,67.0746,258015.0
2020-12-16 13:00:00,69.34,69.34,69.1,69.17,109603.0,67.0746,67.0746,66.8424,66.9101,109603.0
2020-12-16 13:30:00,69.18,69.29,69.17,69.25,97025.0,66.9198,67.0262,66.9101,66.9875,97025.0
2020-12-16 14:00:00,69.25,69.4,68.83,68.98,463222.0,66.9875,67.1326,66.5812,66.7263,463222.0
2020-12-16 14:30:00,69.01,69.78,68.99,69.74,462511.0,66.7553,67.5002,66.736,67.4615,462511.0
2020-12-16 15:00:00,69.74,69.88,69.46,69.79,323888.0,67.4615,67.5969,67.1906,67.5099,323888.0
2020-12-16 15:30:00,69.77,69.98,69.29,69.43,591589.0,67.4905,67.6937,67.0262,67.1616,591589.0
2020-12-17 09:30:00,70.42,70.72,70.2,70.3,680084.0,68.1193,68.4095,67.9065,68.0032,680084.0
2020-12-17 10:00:00,70.31,70.43,70.1,70.41,361478.0,68.0129,68.129,67.8097,68.1096,361478.0
2020-12-17 10:30:00,70.38,70.49,70.11,70.24,417250.0,68.0806,68.187,67.8194,67.9452,417250.0
2020-12-17 11:00:00,70.22,70.4,70.13,70.28,186844.0,67.9258,68.0999,67.8388,67.9839,186844.0
2020-12-17 11:30:00,70.27,70.27,69.93,70.26,286308.0,67.9742,67.9742,67.6453,67.9645,286308.0
2020-12-17 12:00:00,70.27,70.29,70.01,70.16,209082.0,67.9742,67.9935,67.7227,67.8678,209082.0
2020-12-17 12:30:00,70.15,70.35,70.08,70.3,207370.0,67.8581,68.0516,67.7904,68.0032,207370.0
2020-12-17 13:00:00,70.31,70.44,70.28,70.39,128836.0,68.0129,68.1386,67.9839,68.0903,128836.0
2020-12-17 13:30:00,70.41,70.54,70.33,70.54,190376.0,68.1096,68.2354,68.0322,68.2354,190376.0
2020-12-17 14:00:00,70.53,70.59,70.45,70.48,174723.0,68.2257,68.2837,68.1483,68.1773,174723.0
2020-12-17 14:30:00,70.5,70.58,70.44,70.51,195484.0,68.1967,68.2741,68.1386,68.2063,195484.0
2020-12-17 15:00:00,70.52,70.58,70.29,70.41,359867.0,68.216,68.2741,67.9935,68.1096,359867.0
2020-12-17 15:30:00,70.38,70.61,70.19,70.57,757635.0,68.0806,68.3031,67.8968,68.2644,757635.0
2020-12-18 09:30:00,70.78,70.86,69.68,70.03,853364.0,68.4675,68.5449,67.4035,67.742,853364.0
2020-12-18 10:00:00,70.01,70.01,69.38,69.53,628443.0,67.7227,67.7227,67.1133,67.2584,628443.0
2020-12-18 10:30:00,69.56,69.77,69.32,69.67,441806.0,67.2874,67.4905,67.0552,67.3938,441806.0
2020-12-18 11:00:00,69.67,69.76,68.89,69.29,622074.0,67.3938,67.4808,66.6393,67.0262,622074.0
2020-12-18 11:30:00,69.29,69.53,69.18,69.4,238202.0,67.0262,67.2584,66.9198,67.1326,238202.0
2020-12-18 12:00:00,69.37,69.76,69.35,69.69,256930.0,67.1036,67.4808,67.0842,67.4131,256930.0
2020-12-18 12:30:00,69.69,69.98,69.55,69.61,407115.0,67.4131,67.6937,67.2777,67.3357,407115.0
2020-12-18 13:00:00,69.61,69.63,69.23,69.41,288036.0,67.3357,67.3551,66.9682,67.1423,288036.0
2020-12-18 13:30:00,69.41,69.41,69.06,69.27,306045.0,67.1423,67.1423,66.8037,67.0069,306045.0
2020-12-18 14:00:00,69.28,69.28,68.84,69.0,407530.0,67.0165,67.0165,66.5909,66.7457,407530.0
2020-12-18 14:30:00,69.0,69.17,68.67,68.84,402313.0,66.7457,66.9101,66.4265,66.5909,402313.0
2020-12-18 15:00:00,68.85,69.05,68.51,68.65,460613.0,66.6006,66.794,66.2717,66.4071,460613.0
2020-12-18 15:30:00,68.66,70.38,68.53,69.71,1924116.0,66.4168,68.0806,66.291,67.4325,1924116.0
2020-12-21 09:30:00,67.34,68.19,67.12,67.31,1376541.0,65.1399,65.9621,64.9271,65.1109,1376541.0
2020-12-21 10:00:00,67.29,67.37,65.71,66.18,1135351.0,65.0915,65.1689,63.5632,64.0178,1135351.0
2020-12-21 10:30:00,66.11,66.62,65.83,66.48,584610.0,63.9501,64.4434,63.6792,64.308,584610.0
2020-12-21 11:00:00,66.47,67.28,66.43,67.16,500580.0,64.2983,65.0819,64.2596,64.9658,500580.0
2020-12-21 11:30:00,67.16,67.75,67.15,67.53,374815.0,64.9658,65.5365,64.9561,65.3237,374815.0
2020-12-21 12:00:00,67.54,68.26,67.54,68.25,389359.0,65.3334,66.0299,65.3334,66.0202,389359.0
2020-12-21 12:30:00,68.27,68.77,68.23,68.66,433684.0,66.0395,66.5232,66.0008,66.4168,433684.0
2020-12-21 13:00:00,68.67,68.92,68.57,68.89,259860.0,66.4265,66.6683,66.3297,66.6393,259860.0
2020-12-21 13:30:00,68.88,69.31,68.87,69.09,387451.0,66.6296,67.0455,66.6199,66.8327,387451.0
2020-12-21 14:00:00,69.13,69.31,68.86,69.3,308716.0,66.8714,67.0455,66.6102,67.0359,308716.0
2020-12-21 14:30:00,69.25,69.52,69.04,69.09,464148.0,66.9875,67.2487,66.7844,66.8327,464148.0
2020-12-21 15:00:00,69.1,69.21,68.7,68.91,403268.0,66.8424,66.9488,66.4555,66.6586,403268.0
2020-12-21 15:30:00,68.9,69.17,68.27,69.03,866916.0,66.6489,66.9101,66.0395,66.7747,866916.0
2020-12-22 09:30:00,69.08,69.08,68.51,68.86,539222.0,66.9357,66.9357,66.3834,66.7225,539222.0
2020-12-22 10:00:00,68.84,69.03,68.43,68.94,511691.0,66.7031,66.8872,66.3059,66.8,511691.0
2020-12-22 10:30:00,68.94,69.15,68.59,68.82,296916.0,66.8,67.0035,66.4609,66.6838,296916.0
2020-12-22 11:00:00,68.82,69.0,68.56,68.75,293739.0,66.6838,66.8582,66.4318,66.6159,293739.0
2020-12-22 11:30:00,68.76,68.78,67.85,68.42,618289.0,66.6256,66.645,65.7439,66.2962,618289.0
2020-12-22 12:00:00,68.42,68.68,68.36,68.44,230568.0,66.2962,66.5481,66.238,66.3155,230568.0
2020-12-22 12:30:00,68.49,68.75,68.43,68.65,198610.0,66.364,66.6159,66.3059,66.519,198610.0
2020-12-22 13:00:00,68.67,68.87,68.63,68.84,111094.0,66.5384,66.7322,66.4996,66.7031,111094.0
2020-12-22 13:30:00,68.85,69.09,68.85,69.0,186408.0,66.7128,66.9454,66.7128,66.8582,186408.0
2020-12-22 14:00:00,69.02,69.03,68.82,68.92,116979.0,66.8775,66.8872,66.6838,66.7806,116979.0
2020-12-22 14:30:00,68.92,68.92,68.51,68.7,198449.0,66.7806,66.7806,66.3834,66.5675,198449.0
2020-12-22 15:00:00,68.69,68.77,68.33,68.39,208790.0,66.5578,66.6353,66.209,66.2671,208790.0
2020-12-22 15:30:00,68.37,68.55,68.15,68.52,603624.0,66.2477,66.4221,66.0345,66.3931,603624.0
2020-12-23 09:30:00,69.04,69.62,69.04,69.48,1072152.0,66.8969,67.4589,66.8969,67.3233,1072152.0
2020-12-23 10:00:00,69.48,69.57,69.1,69.21,394813.0,67.3233,67.4105,66.9551,67.0616,394813.0
2020-12-23 10:30:00,69.23,69.44,69.19,69.4,220422.0,67.081,67.2845,67.0423,67.2457,220422.0
2020-12-23 11:00:00,69.37,69.55,69.32,69.37,184150.0,67.2167,67.3911,67.1682,67.2167,184150.0
2020-12-23 11:30:00,69.38,69.57,69.32,69.56,183047.0,67.2264,67.4105,67.1682,67.4008,183047.0
2020-12-23 12:00:00,69.57,69.66,69.48,69.53,130856.0,67.4105,67.4977,67.3233,67.3717,130856.0
2020-12-23 12:30:00,69.54,69.73,69.53,69.67,246357.0,67.3814,67.5655,67.3717,67.5074,246357.0
2020-12-23 13:00:00,69.66,69.79,69.64,69.74,170307.0,67.4977,67.6236,67.4783,67.5752,170307.0
2020-12-23 13:30:00,69.75,69.84,69.69,69.72,118391.0,67.5849,67.6721,67.5267,67.5558,118391.0
2020-12-23 14:00:00,69.73,69.79,69.52,69.53,144866.0,67.5655,67.6236,67.362,67.3717,144866.0
2020-12-23 14:30:00,69.53,69.66,69.43,69.45,150243.0,67.3717,67.4977,67.2748,67.2942,150243.0
2020-12-23 15:00:00,69.45,69.57,69.35,69.37,211795.0,67.2942,67.4105,67.1973,67.2167,211795.0
2020-12-23 15:30:00,69.37,69.55,68.61,68.69,577720.0,67.2167,67.3911,66.4803,66.5578,577720.0
2020-12-24 09:30:00,68.98,69.24,68.93,69.15,384828.0,66.8388,67.0907,66.7903,67.0035,384828.0
2020-12-24 10:00:00,69.17,69.31,69.07,69.27,196547.0,67.0229,67.1585,66.926,67.1198,196547.0
2020-12-24 10:30:00,69.28,69.34,69.02,69.02,174934.0,67.1295,67.1876,66.8775,66.8775,174934.0
2020-12-24 11:00:00,69.01,69.23,68.92,68.93,182554.0,66.8679,67.081,66.7806,66.7903,182554.0
2020-12-24 11:30:00,68.92,69.02,68.73,68.86,198805.0,66.7806,66.8775,66.5965,66.7225,198805.0
2020-12-24 12:00:00,68.88,69.05,68.65,69.05,256778.0,66.7419,66.9066,66.519,66.9066,256778.0
2020-12-24 12:30:00,69.05,69.5,69.03,69.49,442002.0,66.9066,67.3426,66.8872,67.333,442002.0
2020-12-28 09:30:00,71.05,71.08,70.66,70.85,605629.0,68.8445,68.8736,68.4666,68.6507,605629.0
2020-12-28 10:00:00,70.85,71.23,70.69,71.19,373642.0,68.6507,69.0189,68.4957,68.9802,373642.0
2020-12-28 10:30:00,71.2,71.36,71.16,71.25,296003.0,68.9899,69.1449,68.9511,69.0383,296003.0
2020-12-28 11:00:00,71.27,71.27,71.07,71.13,175480.0,69.0577,69.0577,68.8639,68.922,175480.0
2020-12-28 11:30:00,71.16,71.21,71.05,71.1,134300.0,68.9511,68.9996,68.8445,68.893,134300.0
2020-12-28 12:00:00,71.09,71.23,71.09,71.21,163501.0,68.8833,69.0189,68.8833,68.9996,163501.0
2020-12-28 12:30:00,71.22,71.28,71.12,71.21,158524.0,69.0093,69.0674,68.9124,68.9996,158524.0
2020-12-28 13:00:00,71.2,71.27,71.17,71.23,105688.0,68.9899,69.0577,68.9608,69.0189,105688.0
2020-12-28 13:30:00,71.24,71.35,71.22,71.31,119304.0,69.0286,69.1352,69.0093,69.0965,119304.0
2020-12-28 14:00:00,71.3,71.48,71.28,71.41,148609.0,69.0868,69.2612,69.0674,69.1934,148609.0
2020-12-28 14:30:00,71.41,71.5,71.38,71.43,166888.0,69.1934,69.2806,69.1643,69.2127,166888.0
2020-12-28 15:00:00,71.42,71.48,71.23,71.23,175524.0,69.203,69.2612,69.0189,69.0189,175524.0
2020-12-28 15:30:00,71.24,71.37,71.1,71.26,564341.0,69.0286,69.1546,68.893,69.048,564341.0
2020-12-29 09:30:00,72.2,72.32,71.28,71.47,1031451.0,69.9588,70.0751,69.0674,69.2515,1031451.0
2020-12-29 10:00:00,71.48,71.69,71.05,71.35,562689.0,69.2612,69.4647,68.8445,69.1352,562689.0
2020-12-29 10:30:00,71.36,71.64,71.3,71.6,280847.0,69.1449,69.4162,69.0868,69.3775,280847.0
2020-12-29 11:00:00,71.61,71.61,71.14,71.51,232787.0,69.3871,69.3871,68.9317,69.2903,232787.0
2020-12-29 11:30:00,71.55,71.67,71.38,71.51,150907.0,69.329,69.4453,69.1643,69.2903,150907.0
2020-12-29 12:00:00,71.5,71.53,71.04,71.21,193729.0,69.2806,69.3096,68.8348,68.9996,193729.0
2020-12-29 12:30:00,71.15,71.17,70.51,70.92,493649.0,68.9414,68.9608,68.3213,68.7186,493649.0
2020-12-29 13:00:00,70.92,71.02,70.69,70.99,222639.0,68.7186,68.8155,68.4957,68.7864,222639.0
2020-12-29 13:30:00,70.95,71.08,70.83,71.0,119962.0,68.7476,68.8736,68.6314,68.7961,119962.0
2020-12-29 14:00:00,71.0,71.01,70.58,70.61,217624.0,68.7961,68.8058,68.3891,68.4182,217624.0
2020-12-29 14:30:00,70.61,70.86,70.5,70.79,132550.0,68.4182,68.6604,68.3116,68.5926,132550.0
2020-12-29 15:00:00,70.77,71.15,70.63,71.13,295773.0,68.5732,68.9414,68.4376,68.922,295773.0
2020-12-29 15:30:00,71.09,71.14,70.63,70.89,358523.0,68.8833,68.9317,68.4376,68.6895,358523.0
2020-12-30 09:30:00,71.35,71.67,71.31,71.61,398690.0,69.1352,69.4453,69.0965,69.3871,398690.0
2020-12-30 10:00:00,71.62,71.8,71.32,71.56,290464.0,69.3968,69.5712,69.1061,69.3387,290464.0
2020-12-30 10:30:00,71.58,71.72,71.28,71.53,359600.0,69.3581,69.4937,69.0674,69.3096,359600.0
2020-12-30 11:00:00,71.53,71.61,71.39,71.4,222060.0,69.3096,69.3871,69.174,69.1837,222060.0
2020-12-30 11:30:00,71.41,71.54,71.3,71.44,234966.0,69.1934,69.3193,69.0868,69.2224,234966.0
2020-12-30 12:00:00,71.45,71.52,71.37,71.46,122191.0,69.2321,69.2999,69.1546,69.2418,122191.0
2020-12-30 12:30:00,71.45,71.47,71.23,71.32,189755.0,69.2321,69.2515,69.0189,69.1061,189755.0
2020-12-30 13:00:00,71.33,71.47,71.29,71.29,127132.0,69.1158,69.2515,69.0771,69.0771,127132.0
2020-12-30 13:30:00,71.3,71.41,71.23,71.31,134871.0,69.0868,69.1934,69.0189,69.0965,134871.0
2020-12-30 14:00:00,71.3,71.33,71.06,71.12,278067.0,69.0868,69.1158,68.8542,68.9124,278067.0
2020-12-30 14:30:00,71.13,71.19,70.98,71.04,202595.0,68.922,68.9802,68.7767,68.8348,202595.0
2020-12-30 15:00:00,71.04,71.08,70.91,71.06,205075.0,68.8348,68.8736,68.7089,68.8542,205075.0
2020-12-30 15:30:00,71.04,71.4,71.0,71.13,656892.0,68.8348,69.1837,68.7961,68.922,656892.0
2020-12-31 09:30:00,71.05,71.08,70.72,70.95,329828.0,68.8445,68.8736,68.5248,68.7476,329828.0
2020-12-31 10:00:00,70.98,71.28,70.97,71.1,285921.0,68.7767,69.0674,68.767,68.893,285921.0
2020-12-31 10:30:00,71.12,71.17,71.04,71.04,135919.0,68.9124,68.9608,68.8348,68.8348,135919.0
2020-12-31 11:00:00,71.03,71.15,70.9,70.99,133318.0,68.8252,68.9414,68.6992,68.7864,133318.0
2020-12-31 11:30:00,70.99,71.02,70.74,70.8,276099.0,68.7864,68.8155,68.5442,68.6023,276099.0
2020-12-31 12:00:00,70.8,71.06,70.77,71.04,247957.0,68.6023,68.8542,68.5732,68.8348,247957.0
2020-12-31 12:30:00,71.03,71.2,70.98,71.1,94794.0,68.8252,68.9899,68.7767,68.893,94794.0
2020-12-31 13:00:00,71.11,71.14,71.01,71.07,103511.0,68.9027,68.9317,68.8058,68.8639,103511.0
2020-12-31 13:30:00,71.07,71.1,70.93,71.02,130931.0,68.8639,68.893,68.7283,68.8155,130931.0
2020-12-31 14:00:00,71.02,71.5,70.85,71.41,388993.0,68.8155,69.2806,68.6507,69.1934,388993.0
2020-12-31 14:30:00,71.43,71.74,71.41,71.59,250884.0,69.2127,69.5131,69.1934,69.3678,250884.0
2020-12-31 15:00:00,71.6,72.08,71.6,71.9,346718.0,69.3775,69.8426,69.3775,69.6681,346718.0
2020-12-31 15:30:00,71.91,72.67,71.76,72.2,1048657.0,69.6778,70.4142,69.5325,69.9588,1048657.0
2021-01-04 09:30:00,73.06,73.13,71.78,72.0,898291.0,70.7921,70.86,69.5519,69.765,898291.0
2021-01-04 10:00:00,72.06,72.13,71.22,71.43,558119.0,69.8232,69.891,69.0093,69.2127,558119.0
2021-01-04 10:30:00,71.42,71.48,69.86,69.99,929929.0,69.203,69.2612,67.6915,67.8174,929929.0
2021-01-04 11:00:00,69.98,70.21,68.66,69.42,959883.0,67.8077,68.0306,66.5287,67.2651,959883.0
2021-01-04 11:30:00,69.4,69.4,68.07,68.24,548708.0,67.2457,67.2457,65.957,66.1218,548708.0
2021-01-04 12:00:00,68.2,68.4,66.97,67.95,874428.0,66.083,66.2768,64.8912,65.8408,874428.0
2021-01-04 12:30:00,67.93,67.93,67.11,67.85,502076.0,65.8214,65.8214,65.0268,65.7439,502076.0
2021-01-04 13:00:00,67.77,68.97,67.71,68.8,648505.0,65.6663,66.8291,65.6082,66.6644,648505.0
2021-01-04 13:30:00,68.79,69.19,68.47,69.17,449004.0,66.6547,67.0423,66.3446,67.0229,449004.0
2021-01-04 14:00:00,69.16,69.18,68.38,68.69,488690.0,67.0132,67.0326,66.2574,66.5578,488690.0
2021-01-04 14:30:00,68.67,68.89,68.02,68.8,640617.0,66.5384,66.7516,65.9086,66.6644,640617.0
2021-01-04 15:00:00,68.79,68.9,68.28,68.6,502423.0,66.6547,66.7613,66.1605,66.4706,502423.0
2021-01-04 15:30:00,68.58,69.65,68.38,69.3,1341517.0,66.4512,67.488,66.2574,67.1489,1341517.0
2021-01-05 09:30:00,68.88,70.37,68.88,70.02,755986.0,66.7419,68.1856,66.7419,67.8465,755986.0
2021-01-05 10:00:00,70.22,70.46,69.54,69.8,535748.0,68.0403,68.2728,67.3814,67.6333,535748.0
2021-01-05 10:30:00,69.8,69.9,69.07,69.28,415275.0,67.6333,67.7302,66.926,67.1295,415275.0
2021-01-05 11:00:00,69.28,69.72,69.0,69.7,348009.0,67.1295,67.5558,66.8582,67.5364,348009.0
2021-01-05 11:30:00,69.71,70.0,69.66,69.78,151297.0,67.5461,67.8271,67.4977,67.614,151297.0
2021-01-05 12:00:00,69.81,70.25,69.76,69.88,227089.0,67.643,68.0694,67.5946,67.7108,227089.0
2021-01-05 12:30:00,69.91,70.26,69.88,70.23,178087.0,67.7399,68.0791,67.7108,68.05,178087.0
2021-01-05 13:00:00,70.24,70.3,70.14,70.18,173609.0,68.0597,68.1178,67.9628,68.0015,173609.0
2021-01-05 13:30:00,70.18,70.45,70.16,70.43,149560.0,68.0015,68.2632,67.9822,68.2438,149560.0
2021-01-05 14:00:00,70.45,71.22,70.44,71.16,710764.0,68.2632,69.0093,68.2535,68.9511,710764.0
2021-01-05 14:30:00,71.2,71.36,70.73,70.75,356914.0,68.9899,69.1449,68.5345,68.5538,356914.0
2021-01-05 15:00:00,70.77,71.13,70.53,70.56,389449.0,68.5732,68.922,68.3407,68.3697,389449.0
2021-01-05 15:30:00,70.53,71.07,70.45,70.67,599418.0,68.3407,68.8639,68.2632,68.4763,599418.0
2021-01-06 09:30:00,69.79,71.31,69.44,71.21,1308003.0,67.6236,69.0965,67.2845,68.9996,1308003.0
2021-01-06 10:00:00,71.22,72.21,71.05,72.11,735528.0,69.0093,69.9685,68.8445,69.8716,735528.0
2021-01-06 10:30:00,72.12,73.22,72.12,72.86,1005698.0,69.8813,70.9472,69.8813,70.5983,1005698.0
2021-01-06 11:00:00,72.87,73.44,72.81,73.3,423625.0,70.608,71.1603,70.5499,71.0247,423625.0
2021-01-06 11:30:00,73.32,73.39,72.85,73.02,335775.0,71.0441,71.1119,70.5887,70.7534,335775.0
2021-01-06 12:00:00,73.05,73.39,73.01,73.22,243070.0,70.7824,71.1119,70.7437,70.9472,243070.0
2021-01-06 12:30:00,73.24,73.68,73.24,73.6,281703.0,70.9665,71.3929,70.9665,71.3154,281703.0
2021-01-06 13:00:00,73.63,73.92,73.41,73.45,281693.0,71.3444,71.6254,71.1313,71.17,281693.0
2021-01-06 13:30:00,73.45,73.92,73.42,73.64,204185.0,71.17,71.6254,71.141,71.3541,204185.0
2021-01-06 14:00:00,73.63,73.87,72.38,72.6,686469.0,71.3444,71.577,70.1332,70.3464,686469.0
2021-01-06 14:30:00,72.57,73.19,71.65,72.49,1259784.0,70.3173,70.9181,69.4259,70.2398,1259784.0
2021-01-06 15:00:00,72.48,72.87,71.59,72.34,1111001.0,70.2301,70.608,69.3678,70.0945,1111001.0
2021-01-06 15:30:00,72.32,72.6,71.55,71.93,1268496.0,70.0751,70.3464,69.329,69.6972,1268496.0
2021-01-07 09:30:00,73.43,74.49,73.32,74.44,1067094.0,71.1507,72.1777,71.0441,72.1293,1067094.0
2021-01-07 10:00:00,74.5,75.28,74.4,75.12,963652.0,72.1874,72.9432,72.0905,72.7882,963652.0
2021-01-07 10:30:00,75.14,75.43,75.01,75.35,412490.0,72.8076,73.0886,72.6816,73.0111,412490.0
2021-01-07 11:00:00,75.4,75.6,74.98,75.05,345880.0,73.0595,73.2533,72.6525,72.7204,345880.0
2021-01-07 11:30:00,75.1,75.28,74.92,74.99,406701.0,72.7688,72.9432,72.5944,72.6622,406701.0
2021-01-07 12:00:00,75.0,75.09,74.72,74.76,153918.0,72.6719,72.7591,72.4006,72.4394,153918.0
2021-01-07 12:30:00,74.8,75.11,74.79,75.05,214877.0,72.4781,72.7785,72.4684,72.7204,214877.0
2021-01-07 13:00:00,75.07,75.2,74.8,74.81,320347.0,72.7397,72.8657,72.4781,72.4878,320347.0
2021-01-07 13:30:00,74.84,75.12,74.83,75.09,210126.0,72.5169,72.7882,72.5072,72.7591,210126.0
2021-01-07 14:00:00,75.08,75.21,74.94,74.95,291382.0,72.7494,72.8754,72.6138,72.6235,291382.0
2021-01-07 14:30:00,74.98,75.27,74.96,75.27,216596.0,72.6525,72.9335,72.6332,72.9335,216596.0
2021-01-07 15:00:00,75.28,75.46,75.02,75.38,287521.0,72.9432,73.1176,72.6913,73.0401,287521.0
2021-01-07 15:30:00,75.39,75.63,75.08,75.12,490096.0,73.0498,73.2824,72.7494,72.7882,490096.0
2021-01-08 09:30:00,76.08,76.42,75.72,76.01,826643.0,73.7184,74.0478,73.3696,73.6506,826643.0
2021-01-08 10:00:00,76.05,76.31,75.02,75.06,682643.0,73.6893,73.9413,72.6913,72.7301,682643.0
2021-01-08 10:30:00,75.08,76.13,75.04,76.0,586477.0,72.7494,73.7668,72.7107,73.6409,586477.0
2021-01-08 11:00:00,76.04,76.17,75.43,75.69,405045.0,73.6796,73.8056,73.0886,73.3405,405045.0
2021-01-08 11:30:00,75.7,75.82,75.42,75.82,216571.0,73.3502,73.4665,73.0789,73.4665,216571.0
2021-01-08 12:00:00,75.83,76.08,75.45,75.92,398853.0,73.4762,73.7184,73.1079,73.5634,398853.0
2021-01-08 12:30:00,75.92,75.99,75.46,75.55,285337.0,73.5634,73.6312,73.1176,73.2048,285337.0
2021-01-08 13:00:00,75.53,75.62,74.37,74.9,532562.0,73.1855,73.2727,72.0615,72.575,532562.0
2021-01-08 13:30:00,74.88,74.94,73.97,74.58,700519.0,72.5556,72.6138,71.6739,72.265,700519.0
2021-01-08 14:00:00,74.63,75.4,74.62,75.4,491514.0,72.3134,73.0595,72.3037,73.0595,491514.0
2021-01-08 14:30:00,75.4,75.72,75.0,75.67,365057.0,73.0595,73.3696,72.6719,73.3211,365057.0
2021-01-08 15:00:00,75.69,76.07,75.68,75.98,469727.0,73.3405,73.7087,73.3308,73.6215,469727.0
2021-01-08 15:30:00,75.96,76.55,75.81,76.42,1392758.0,73.6021,74.1738,73.4568,74.0478,1392758.0
2021-01-11 09:30:00,74.42,75.23,74.29,75.14,838326.0,72.1099,72.8948,71.984,72.8076,838326.0
2021-01-11 10:00:00,75.1,75.55,74.98,75.46,505610.0,72.7688,73.2048,72.6525,73.1176,505610.0
2021-01-11 10:30:00,75.49,75.61,75.06,75.39,276495.0,73.1467,73.263,72.7301,73.0498,276495.0
2021-01-11 11:00:00,75.41,75.65,74.84,75.6,290760.0,73.0692,73.3017,72.5169,73.2533,290760.0
2021-01-11 11:30:00,75.54,75.63,75.42,75.56,120286.0,73.1952,73.2824,73.0789,73.2145,120286.0
2021-01-11 12:00:00,75.59,75.73,75.5,75.6,202006.0,73.2436,73.3793,73.1564,73.2533,202006.0
2021-01-11 12:30:00,75.61,76.01,75.61,75.83,246945.0,73.263,73.6506,73.263,73.4762,246945.0
2021-01-11 13:00:00,75.83,75.96,75.48,75.53,210852.0,73.4762,73.6021,73.137,73.1855,210852.0
2021-01-11 13:30:00,75.49,75.55,74.95,75.22,297366.0,73.1467,73.2048,72.6235,72.8851,297366.0
2021-01-11 14:00:00,75.21,75.21,74.67,74.88,230543.0,72.8754,72.8754,72.3522,72.5556,230543.0
2021-01-11 14:30:00,74.85,75.42,74.74,75.36,274363.0,72.5266,73.0789,72.42,73.0207,274363.0
2021-01-11 15:00:00,75.39,75.45,74.62,74.63,368036.0,73.0498,73.1079,72.3037,72.3134,368036.0
2021-01-11 15:30:00,74.64,75.27,74.53,74.94,545729.0,72.3231,72.9335,72.2165,72.6138,545729.0
2021-01-12 09:30:00,75.03,75.25,74.33,74.97,519363.0,72.701,72.9142,72.0227,72.6428,519363.0
2021-01-12 10:00:00,74.97,75.5,74.66,75.25,371731.0,72.6428,73.1564,72.3425,72.9142,371731.0
2021-01-12 10:30:00,75.28,75.37,74.99,75.14,215911.0,72.9432,73.0304,72.6622,72.8076,215911.0
2021-01-12 11:00:00,75.15,75.58,74.96,75.07,319756.0,72.8173,73.2339,72.6332,72.7397,319756.0
2021-01-12 11:30:00,75.08,75.1,74.4,74.65,265549.0,72.7494,72.7688,72.0905,72.3328,265549.0
2021-01-12 12:00:00,74.66,74.67,73.51,74.19,587685.0,72.3425,72.3522,71.2282,71.8871,587685.0
2021-01-12 12:30:00,74.17,74.52,73.9,74.48,337405.0,71.8677,72.2068,71.6061,72.1681,337405.0
2021-01-12 13:00:00,74.5,74.8,74.34,74.77,231909.0,72.1874,72.4781,72.0324,72.4491,231909.0
2021-01-12 13:30:00,74.79,75.15,74.7,74.99,335002.0,72.4684,72.8173,72.3812,72.6622,335002.0
2021-01-12 14:00:00,74.98,75.33,74.94,75.0,318227.0,72.6525,72.9917,72.6138,72.6719,318227.0
2021-01-12 14:30:00,74.96,75.25,74.59,74.91,296491.0,72.6332,72.9142,72.2746,72.5847,296491.0
2021-01-12 15:00:00,74.93,75.19,74.83,74.95,250987.0,72.6041,72.856,72.5072,72.6235,250987.0
2021-01-12 15:30:00,74.94,75.34,74.84,74.95,404265.0,72.6138,73.0014,72.5169,72.6235,404265.0
2021-01-13 09:30:00,74.91,75.25,74.82,74.97,553403.0,72.5847,72.9142,72.4975,72.6428,553403.0
2021-01-13 10:00:00,74.98,75.25,74.38,75.2,410712.0,72.6525,72.9142,72.0712,72.8657,410712.0
2021-01-13 10:30:00,75.21,75.53,75.16,75.52,333411.0,72.8754,73.1855,72.827,73.1758,333411.0
2021-01-13 11:00:00,75.52,75.62,75.2,75.45,219476.0,73.1758,73.2727,72.8657,73.1079,219476.0
2021-01-13 11:30:00,75.45,75.57,75.31,75.41,187142.0,73.1079,73.2242,72.9723,73.0692,187142.0
2021-01-13 12:00:00,75.39,75.46,75.12,75.45,176260.0,73.0498,73.1176,72.7882,73.1079,176260.0
2021-01-13 12:30:00,75.48,75.86,75.28,75.73,267780.0,73.137,73.5052,72.9432,73.3793,267780.0
2021-01-13 13:00:00,75.72,75.87,75.62,75.79,175244.0,73.3696,73.5149,73.2727,73.4374,175244.0
2021-01-13 13:30:00,75.79,75.88,75.68,75.81,105308.0,73.4374,73.5246,73.3308,73.4568,105308.0
2021-01-13 14:00:00,75.79,76.16,75.58,76.12,330527.0,73.4374,73.7959,73.2339,73.7572,330527.0
2021-01-13 14:30:00,76.12,76.16,75.71,75.9,117889.0,73.7572,73.7959,73.3599,73.544,117889.0
2021-01-13 15:00:00,75.9,75.97,75.48,75.53,138895.0,73.544,73.6118,73.137,73.1855,138895.0
2021-01-13 15:30:00,75.5,75.87,75.43,75.5,449989.0,73.1564,73.5149,73.0886,73.1564,449989.0
2021-01-14 09:30:00,76.02,76.2,75.78,76.15,423498.0,73.6603,73.8347,73.4277,73.7862,423498.0
2021-01-14 10:00:00,76.13,76.32,75.93,76.22,396675.0,73.7668,73.9509,73.573,73.854,396675.0
2021-01-14 10:30:00,76.23,76.29,75.87,76.11,294506.0,73.8637,73.9219,73.5149,73.7475,294506.0
2021-01-14 11:00:00,76.14,76.17,75.89,75.96,169849.0,73.7765,73.8056,73.5343,73.6021,169849.0
2021-01-14 11:30:00,75.98,76.02,75.77,75.87,300440.0,73.6215,73.6603,73.418,73.5149,300440.0
2021-01-14 12:00:00,75.87,75.96,75.7,75.89,204434.0,73.5149,73.6021,73.3502,73.5343,204434.0
2021-01-14 12:30:00,75.9,76.09,75.55,76.02,298613.0,73.544,73.7281,73.2048,73.6603,298613.0
2021-01-14 13:00:00,76.02,76.06,75.71,75.8,201631.0,73.6603,73.699,73.3599,73.4471,201631.0
2021-01-14 13:30:00,75.82,76.0,75.74,75.79,128497.0,73.4665,73.6409,73.3889,73.4374,128497.0
2021-01-14 14:00:00,75.78,75.95,75.64,75.75,197907.0,73.4277,73.5924,73.2921,73.3986,197907.0
2021-01-14 14:30:00,75.77,75.81,75.46,75.6,262478.0,73.418,73.4568,73.1176,73.2533,262478.0
2021-01-14 15:00:00,75.62,75.7,74.81,75.16,420365.0,73.2727,73.3502,72.4878,72.827,420365.0
2021-01-14 15:30:00,75.11,75.36,74.52,74.74,666830.0,72.7785,73.0207,72.2068,72.42,666830.0
2021-01-15 09:30:00,73.69,74.2,73.64,73.93,612461.0,71.4026,71.8967,71.3541,71.6351,612461.0
2021-01-15 10:00:00,73.96,74.06,71.91,72.41,985833.0,71.6642,71.7611,69.6778,70.1623,985833.0
2021-01-15 10:30:00,72.42,73.1,72.17,72.81,553755.0,70.172,70.8309,69.9298,70.5499,553755.0
2021-01-15 11:00:00,72.88,73.55,72.26,73.5,499507.0,70.6177,71.2669,70.017,71.2185,499507.0
2021-01-15 11:30:00,73.48,73.8,73.21,73.35,327293.0,71.1991,71.5092,70.9375,71.0731,327293.0
2021-01-15 12:00:00,73.35,73.54,73.09,73.39,186345.0,71.0731,71.2572,70.8212,71.1119,186345.0
2021-01-15 12:30:00,73.35,73.75,73.34,73.65,170810.0,71.0731,71.4607,71.0634,71.3638,170810.0
2021-01-15 13:00:00,73.66,74.04,73.39,73.83,233365.0,71.3735,71.7417,71.1119,71.5382,233365.0
2021-01-15 13:30:00,73.82,73.94,73.59,73.72,155363.0,71.5285,71.6448,71.3057,71.4316,155363.0
2021-01-15 14:00:00,73.73,73.91,73.44,73.6,173544.0,71.4413,71.6158,71.1603,71.3154,173544.0
2021-01-15 14:30:00,73.6,73.96,73.52,73.54,148368.0,71.3154,71.6642,71.2379,71.2572,148368.0
2021-01-15 15:00:00,73.58,73.97,73.27,73.56,331343.0,71.296,71.6739,70.9956,71.2766,331343.0
2021-01-15 15:30:00,73.56,73.64,72.91,73.06,620623.0,71.2766,71.3541,70.6468,70.7921,620623.0
2021-01-19 09:30:00,74.62,74.87,73.89,74.24,664972.0,72.3037,72.546,71.5964,71.9355,664972.0
2021-01-19 10:00:00,74.27,74.36,73.87,74.16,314261.0,71.9646,72.0518,71.577,71.858,314261.0
2021-01-19 10:30:00,74.16,74.51,74.05,74.25,262130.0,71.858,72.1971,71.7514,71.9452,262130.0
2021-01-19 11:00:00,74.24,74.4,73.7,74.06,268081.0,71.9355,72.0905,71.4123,71.7611,268081.0
2021-01-19 11:30:00,74.05,74.39,73.83,74.22,217155.0,71.7514,72.0809,71.5382,71.9161,217155.0
2021-01-19 12:00:00,74.21,74.49,74.17,74.35,147567.0,71.9064,72.1777,71.8677,72.0421,147567.0
2021-01-19 12:30:00,74.38,74.87,74.36,74.84,241062.0,72.0712,72.546,72.0518,72.5169,241062.0
2021-01-19 13:00:00,74.86,75.0,74.79,74.84,200054.0,72.5363,72.6719,72.4684,72.5169,200054.0
2021-01-19 13:30:00,74.84,75.12,74.82,75.06,211566.0,72.5169,72.7882,72.4975,72.7301,211566.0
2021-01-19 14:00:00,75.06,75.09,74.9,74.96,125415.0,72.7301,72.7591,72.575,72.6332,125415.0
2021-01-19 14:30:00,74.98,75.01,74.74,74.92,220899.0,72.6525,72.6816,72.42,72.5944,220899.0
2021-01-19 15:00:00,74.92,75.07,74.86,74.92,206607.0,72.5944,72.7397,72.5363,72.5944,206607.0
2021-01-19 15:30:00,74.93,75.08,74.74,74.77,539717.0,72.6041,72.7494,72.42,72.4491,539717.0
2021-01-20 09:30:00,76.24,76.55,76.02,76.39,718604.0,73.8734,74.1738,73.6603,74.0188,718604.0
2021-01-20 10:00:00,76.43,77.31,76.43,77.0,608354.0,74.0575,74.9102,74.0575,74.6098,608354.0
2021-01-20 10:30:00,77.01,77.4,76.97,77.24,252974.0,74.6195,74.9974,74.5808,74.8424,252974.0
2021-01-20 11:00:00,77.22,77.29,76.88,77.13,206787.0,74.823,74.8908,74.4936,74.7358,206787.0
2021-01-20 11:30:00,77.13,77.4,77.09,77.31,133408.0,74.7358,74.9974,74.697,74.9102,133408.0
2021-01-20 12:00:00,77.34,77.61,77.34,77.58,199066.0,74.9393,75.2009,74.9393,75.1718,199066.0
2021-01-20 12:30:00,77.6,77.81,77.59,77.75,108677.0,75.1912,75.3947,75.1815,75.3366,108677.0
2021-01-20 13:00:00,77.75,78.06,77.75,77.95,222385.0,75.3366,75.6369,75.3366,75.5303,222385.0
2021-01-20 13:30:00,77.96,78.11,77.73,77.88,237991.0,75.54,75.6854,75.3172,75.4625,237991.0
2021-01-20 14:00:00,77.88,77.95,77.61,77.95,170039.0,75.4625,75.5303,75.2009,75.5303,170039.0
2021-01-20 14:30:00,77.94,78.2,77.89,78.04,160812.0,75.5207,75.7726,75.4722,75.6176,160812.0
2021-01-20 15:00:00,78.05,78.17,77.85,78.16,187674.0,75.6272,75.7435,75.4334,75.7338,187674.0
2021-01-20 15:30:00,78.12,78.43,77.85,77.85,460433.0,75.6951,75.9954,75.4334,75.4334,460433.0
2021-01-21 09:30:00,78.23,78.27,77.47,77.85,594120.0,75.8017,75.8404,75.0652,75.4334,594120.0
2021-01-21 10:00:00,77.82,78.45,77.69,78.4,336636.0,75.4044,76.0148,75.2784,75.9664,336636.0
2021-01-21 10:30:00,78.44,78.49,78.32,78.4,182765.0,76.0051,76.0536,75.8889,75.9664,182765.0
2021-01-21 11:00:00,78.43,78.53,78.09,78.18,239941.0,75.9954,76.0923,75.666,75.7532,239941.0
2021-01-21 11:30:00,78.19,78.22,77.74,78.02,311619.0,75.7629,75.792,75.3269,75.5982,311619.0
2021-01-21 12:00:00,78.02,78.03,77.53,77.72,195625.0,75.5982,75.6079,75.1234,75.3075,195625.0
2021-01-21 12:30:00,77.69,77.9,77.62,77.9,203089.0,75.2784,75.4819,75.2106,75.4819,203089.0
2021-01-21 13:00:00,77.91,78.06,77.83,77.99,123899.0,75.4916,75.6369,75.4141,75.5691,123899.0
2021-01-21 13:30:00,78.03,78.13,77.97,78.06,84278.0,75.6079,75.7048,75.5497,75.6369,84278.0
2021-01-21 14:00:00,78.03,78.38,78.03,78.34,168717.0,75.6079,75.947,75.6079,75.9082,168717.0
2021-01-21 14:30:00,78.34,78.47,78.32,78.44,164138.0,75.9082,76.0342,75.8889,76.0051,164138.0
2021-01-21 15:00:00,78.46,78.51,78.25,78.36,190693.0,76.0245,76.073,75.821,75.9276,190693.0
2021-01-21 15:30:00,78.34,78.5,77.97,78.05,352106.0,75.9082,76.0633,75.5497,75.6272,352106.0
2021-01-22 09:30:00,76.87,77.38,76.82,77.29,690664.0,74.4839,74.978,74.4354,74.8908,690664.0
2021-01-22 10:00:00,77.28,77.54,76.7,76.85,434839.0,74.8811,75.1331,74.3191,74.4645,434839.0
2021-01-22 10:30:00,76.87,77.18,76.62,77.18,410198.0,74.4839,74.7842,74.2416,74.7842,410198.0
2021-01-22 11:00:00,77.16,77.37,77.09,77.16,227597.0,74.7649,74.9683,74.697,74.7649,227597.0
2021-01-22 11:30:00,77.18,77.75,77.1,77.7,298463.0,74.7842,75.3366,74.7067,75.2881,298463.0
2021-01-22 12:00:00,77.72,77.84,77.49,77.75,132297.0,75.3075,75.4238,75.0846,75.3366,132297.0
2021-01-22 12:30:00,77.76,77.77,77.57,77.6,120376.0,75.3462,75.3559,75.1621,75.1912,120376.0
2021-01-22 13:00:00,77.61,77.68,77.3,77.59,183129.0,75.2009,75.2687,74.9005,75.1815,183129.0
2021-01-22 13:30:00,77.58,77.78,77.46,77.46,142298.0,75.1718,75.3656,75.0556,75.0556,142298.0
2021-01-22 14:00:00,77.47,77.63,77.35,77.5,196691.0,75.0652,75.2203,74.949,75.0943,196691.0
2021-01-22 14:30:00,77.5,77.8,77.46,77.78,183647.0,75.0943,75.385,75.0556,75.3656,183647.0
2021-01-22 15:00:00,77.79,77.89,77.44,77.86,247385.0,75.3753,75.4722,75.0362,75.4431,247385.0
2021-01-22 15:30:00,77.87,77.97,77.19,77.2,550596.0,75.4528,75.5497,74.7939,74.8036,550596.0
2021-01-25 09:30:00,77.77,78.13,77.51,77.77,595388.0,75.3559,75.7048,75.104,75.3559,595388.0
2021-01-25 10:00:00,77.77,78.39,77.75,78.25,403767.0,75.3559,75.9567,75.3366,75.821,403767.0
2021-01-25 10:30:00,78.24,78.32,76.18,76.26,618953.0,75.8113,75.8889,73.8153,73.8928,618953.0
2021-01-25 11:00:00,76.21,76.65,74.58,75.84,1191970.0,73.8444,74.2707,72.265,73.4858,1191970.0
2021-01-25 11:30:00,75.83,76.95,75.65,76.93,375650.0,73.4762,74.5614,73.3017,74.542,375650.0
2021-01-25 12:00:00,76.94,77.14,76.09,76.32,402649.0,74.5517,74.7455,73.7281,73.9509,402649.0
2021-01-25 12:30:00,76.29,77.4,76.11,77.37,356208.0,73.9219,74.9974,73.7475,74.9683,356208.0
2021-01-25 13:00:00,77.34,77.8,77.03,77.7,373029.0,74.9393,75.385,74.6389,75.2881,373029.0
2021-01-25 13:30:00,77.74,77.83,77.3,77.57,198486.0,75.3269,75.4141,74.9005,75.1621,198486.0
2021-01-25 14:00:00,77.62,77.68,77.23,77.57,196857.0,75.2106,75.2687,74.8327,75.1621,196857.0
2021-01-25 14:30:00,77.57,77.76,77.52,77.6,187179.0,75.1621,75.3462,75.1137,75.1912,187179.0
2021-01-25 15:00:00,77.52,77.63,76.98,77.35,209592.0,75.1137,75.2203,74.5905,74.949,209592.0
2021-01-25 15:30:00,77.38,78.21,77.23,78.18,654940.0,74.978,75.7823,74.8327,75.7532,654940.0
2021-01-26 09:30:00,78.76,79.02,78.17,78.39,646171.0,76.3152,76.5671,75.7435,75.9567,646171.0
2021-01-26 10:00:00,78.42,78.72,77.81,78.36,461918.0,75.9858,76.2764,75.3947,75.9276,461918.0
2021-01-26 10:30:00,78.38,78.54,78.06,78.14,302254.0,75.947,76.102,75.6369,75.7144,302254.0
2021-01-26 11:00:00,78.22,78.5,77.85,78.15,256263.0,75.792,76.0633,75.4334,75.7241,256263.0
2021-01-26 11:30:00,78.11,78.16,77.67,77.7,244605.0,75.6854,75.7338,75.259,75.2881,244605.0
2021-01-26 12:00:00,77.72,78.11,77.69,78.04,139895.0,75.3075,75.6854,75.2784,75.6176,139895.0
2021-01-26 12:30:00,78.03,78.08,77.7,77.92,121522.0,75.6079,75.6563,75.2881,75.5013,121522.0
2021-01-26 13:00:00,77.93,78.25,77.88,78.17,89770.0,75.511,75.821,75.4625,75.7435,89770.0
2021-01-26 13:30:00,78.18,78.42,78.14,78.25,146763.0,75.7532,75.9858,75.7144,75.821,146763.0
2021-01-26 14:00:00,78.26,78.47,78.01,78.23,114337.0,75.8307,76.0342,75.5885,75.8017,114337.0
2021-01-26 14:30:00,78.23,78.33,78.03,78.31,118715.0,75.8017,75.8985,75.6079,75.8792,118715.0
2021-01-26 15:00:00,78.29,78.49,78.15,78.48,169300.0,75.8598,76.0536,75.7241,76.0439,169300.0
2021-01-26 15:30:00,78.46,78.5,77.67,77.8,521012.0,76.0245,76.0633,75.259,75.385,521012.0
2021-01-27 09:30:00,75.64,75.67,72.87,74.05,1684173.0,73.2921,73.3211,70.608,71.7514,1684173.0
2021-01-27 10:00:00,74.02,75.3,73.83,75.03,661514.0,71.7223,72.9626,71.5382,72.701,661514.0
2021-01-27 10:30:00,75.05,75.46,74.47,75.31,324740.0,72.7204,73.1176,72.1584,72.9723,324740.0
2021-01-27 11:00:00,75.37,75.39,74.26,74.37,378775.0,73.0304,73.0498,71.9549,72.0615,378775.0
2021-01-27 11:30:00,74.4,74.48,73.18,73.24,448424.0,72.0905,72.1681,70.9084,70.9665,448424.0
2021-01-27 12:00:00,73.24,74.32,73.04,74.18,325467.0,70.9665,72.013,70.7728,71.8774,325467.0
2021-01-27 12:30:00,74.16,74.75,73.65,74.7,237311.0,71.858,72.4297,71.3638,72.3812,237311.0
2021-01-27 13:00:00,74.71,74.84,74.11,74.62,272089.0,72.3909,72.5169,71.8095,72.3037,272089.0
2021-01-27 13:30:00,74.59,74.66,73.73,73.95,172564.0,72.2746,72.3425,71.4413,71.6545,172564.0
2021-01-27 14:00:00,73.91,74.36,73.01,73.04,410731.0,71.6158,72.0518,70.7437,70.7728,410731.0
2021-01-27 14:30:00,73.04,73.15,71.63,71.89,1065602.0,70.7728,70.8793,69.4065,69.6585,1065602.0
2021-01-27 15:00:00,71.88,72.56,71.33,71.57,821522.0,69.6488,70.3077,69.1158,69.3484,821522.0
2021-01-27 15:30:00,71.53,72.2,70.64,72.16,1261547.0,69.3096,69.9588,68.4473,69.9201,1261547.0
2021-01-28 09:30:00,73.21,74.66,72.99,73.9,893552.0,70.9375,72.3425,70.7243,71.6061,893552.0
2021-01-28 10:00:00,74.0,75.4,73.71,74.69,712643.0,71.703,73.0595,71.422,72.3715,712643.0
2021-01-28 10:30:00,74.71,75.33,74.38,75.19,474138.0,72.3909,72.9917,72.0712,72.856,474138.0
2021-01-28 11:00:00,75.27,75.86,75.18,75.26,460853.0,72.9335,73.5052,72.8463,72.9238,460853.0
2021-01-28 11:30:00,75.28,75.74,75.04,75.63,263225.0,72.9432,73.3889,72.7107,73.2824,263225.0
2021-01-28 12:00:00,75.66,76.11,75.66,76.09,345008.0,73.3114,73.7475,73.3114,73.7281,345008.0
2021-01-28 12:30:00,76.14,76.33,76.0,76.14,204566.0,73.7765,73.9606,73.6409,73.7765,204566.0
2021-01-28 13:00:00,76.16,76.36,75.82,75.99,212909.0,73.7959,73.9897,73.4665,73.6312,212909.0
2021-01-28 13:30:00,76.04,76.4,76.01,76.24,131055.0,73.6796,74.0285,73.6506,73.8734,131055.0
2021-01-28 14:00:00,76.25,76.31,75.54,75.75,269790.0,73.8831,73.9413,73.1952,73.3986,269790.0
2021-01-28 14:30:00,75.79,75.83,75.27,75.66,229280.0,73.4374,73.4762,72.9335,73.3114,229280.0
2021-01-28 15:00:00,75.65,75.65,74.89,74.9,318197.0,73.3017,73.3017,72.5653,72.575,318197.0
2021-01-28 15:30:00,74.88,75.17,73.68,73.89,738057.0,72.5556,72.8366,71.3929,71.5964,738057.0
2021-01-29 09:30:00,72.74,72.84,71.3,72.5,948085.0,70.4821,70.579,69.0868,70.2495,948085.0
2021-01-29 10:00:00,72.48,73.32,72.11,73.12,528831.0,70.2301,71.0441,69.8716,70.8503,528831.0
2021-01-29 10:30:00,73.17,73.36,72.06,72.72,439996.0,70.8987,71.0828,69.8232,70.4627,439996.0
2021-01-29 11:00:00,72.69,72.89,71.02,71.11,576892.0,70.4336,70.6274,68.8155,68.9027,576892.0
2021-01-29 11:30:00,71.05,71.25,70.47,71.23,506938.0,68.8445,69.0383,68.2825,69.0189,506938.0
2021-01-29 12:00:00,71.22,71.34,69.77,69.96,630715.0,69.0093,69.1255,67.6043,67.7884,630715.0
2021-01-29 12:30:00,69.95,70.18,68.61,69.01,1136676.0,67.7787,68.0015,66.4803,66.8679,1136676.0
2021-01-29 13:00:00,69.0,69.95,68.44,69.94,901840.0,66.8582,67.7787,66.3155,67.769,901840.0
2021-01-29 13:30:00,69.92,70.13,69.18,69.33,644484.0,67.7496,67.9531,67.0326,67.1779,644484.0
2021-01-29 14:00:00,69.28,70.45,69.27,70.04,643320.0,67.1295,68.2632,67.1198,67.8659,643320.0
2021-01-29 14:30:00,70.0,70.14,69.27,69.9,493163.0,67.8271,67.9628,67.1198,67.7302,493163.0
2021-01-29 15:00:00,69.93,71.25,69.93,70.7,758076.0,67.7593,69.0383,67.7593,68.5054,758076.0
2021-01-29 15:30:00,70.7,71.32,69.4,69.52,1318837.0,68.5054,69.1061,67.2457,67.362,1318837.0
2021-02-01 09:30:00,71.55,71.94,70.26,70.89,919403.0,69.329,69.7069,68.0791,68.6895,919403.0
2021-02-01 10:00:00,70.79,71.42,70.41,71.1,365694.0,68.5926,69.203,68.2244,68.893,365694.0
2021-02-01 10:30:00,71.13,71.7,70.84,71.05,422118.0,68.922,69.4744,68.641,68.8445,422118.0
2021-02-01 11:00:00,71.05,72.13,70.72,72.09,466930.0,68.8445,69.891,68.5248,69.8522,466930.0
2021-02-01 11:30:00,72.11,72.72,72.0,72.32,538787.0,69.8716,70.4627,69.765,70.0751,538787.0
2021-02-01 12:00:00,72.34,72.92,72.34,72.88,374142.0,70.0945,70.6565,70.0945,70.6177,374142.0
2021-02-01 12:30:00,72.92,73.1,72.63,73.09,138410.0,70.6565,70.8309,70.3755,70.8212,138410.0
2021-02-01 13:00:00,73.09,73.15,72.9,73.06,155975.0,70.8212,70.8793,70.6371,70.7921,155975.0
2021-02-01 13:30:00,73.08,73.22,72.72,73.07,155281.0,70.8115,70.9472,70.4627,70.8018,155281.0
2021-02-01 14:00:00,73.08,73.39,72.86,73.35,231296.0,70.8115,71.1119,70.5983,71.0731,231296.0
2021-02-01 14:30:00,73.37,73.58,73.23,73.32,227526.0,71.0925,71.296,70.9569,71.0441,227526.0
2021-02-01 15:00:00,73.31,73.54,73.01,73.17,294094.0,71.0344,71.2572,70.7437,70.8987,294094.0
2021-02-01 15:30:00,73.16,73.44,72.85,72.92,800759.0,70.889,71.1603,70.5887,70.6565,800759.0
2021-02-02 09:30:00,74.94,75.85,74.91,75.66,900123.0,72.6138,73.4955,72.5847,73.3114,900123.0
2021-02-02 10:00:00,75.67,76.62,75.67,76.04,712558.0,73.3211,74.2416,73.3211,73.6796,712558.0
2021-02-02 10:30:00,76.05,76.42,75.98,76.37,392171.0,73.6893,74.0478,73.6215,73.9994,392171.0
2021-02-02 11:00:00,76.35,76.86,76.28,76.63,379685.0,73.98,74.4742,73.9122,74.2513,379685.0
2021-02-02 11:30:00,76.65,76.94,76.52,76.9,184718.0,74.2707,74.5517,74.1447,74.5129,184718.0
2021-02-02 12:00:00,76.9,77.01,76.59,76.65,189576.0,74.5129,74.6195,74.2126,74.2707,189576.0
2021-02-02 12:30:00,76.66,76.88,76.61,76.87,200797.0,74.2804,74.4936,74.2319,74.4839,200797.0
2021-02-02 13:00:00,76.88,76.92,76.46,76.57,183440.0,74.4936,74.5323,74.0866,74.1932,183440.0
2021-02-02 13:30:00,76.58,76.87,76.58,76.67,151967.0,74.2029,74.4839,74.2029,74.2901,151967.0
2021-02-02 14:00:00,76.7,76.84,76.59,76.64,120756.0,74.3191,74.4548,74.2126,74.261,120756.0
2021-02-02 14:30:00,76.67,76.96,76.64,76.94,114060.0,74.2901,74.5711,74.261,74.5517,114060.0
2021-02-02 15:00:00,76.94,76.96,76.54,76.76,176590.0,74.5517,74.5711,74.1641,74.3773,176590.0
2021-02-02 15:30:00,76.72,76.76,75.96,75.99,704257.0,74.3385,74.3773,73.6021,73.6312,704257.0
2021-02-03 09:30:00,76.59,76.86,76.2,76.83,716537.0,74.2126,74.4742,73.8347,74.4451,716537.0
2021-02-03 10:00:00,76.9,76.94,75.56,75.56,612873.0,74.5129,74.5517,73.2145,73.2145,612873.0
2021-02-03 10:30:00,75.58,76.3,75.41,76.1,532826.0,73.2339,73.9316,73.0692,73.7378,532826.0
2021-02-03 11:00:00,76.13,76.39,75.97,76.25,298262.0,73.7668,74.0188,73.6118,73.8831,298262.0
2021-02-03 11:30:00,76.31,76.76,76.07,76.72,227975.0,73.9413,74.3773,73.7087,74.3385,227975.0
2021-02-03 12:00:00,76.72,76.72,76.55,76.62,164540.0,74.3385,74.3385,74.1738,74.2416,164540.0
2021-02-03 12:30:00,76.62,76.9,76.43,76.84,147550.0,74.2416,74.5129,74.0575,74.4548,147550.0
2021-02-03 13:00:00,76.85,76.9,76.69,76.85,115046.0,74.4645,74.5129,74.3095,74.4645,115046.0
2021-02-03 13:30:00,76.85,77.12,76.79,77.09,208385.0,74.4645,74.7261,74.4064,74.697,208385.0
2021-02-03 14:00:00,77.09,77.26,77.04,77.19,150038.0,74.697,74.8618,74.6486,74.7939,150038.0
2021-02-03 14:30:00,77.2,77.31,76.9,76.9,233735.0,74.8036,74.9102,74.5129,74.5129,233735.0
2021-02-03 15:00:00,76.9,77.01,76.54,76.6,278904.0,74.5129,74.6195,74.1641,74.2223,278904.0
2021-02-03 15:30:00,76.6,76.82,76.19,76.19,541502.0,74.2223,74.4354,73.825,73.825,541502.0
2021-02-04 09:30:00,76.89,77.45,76.78,77.45,501159.0,74.5032,75.0459,74.3967,75.0459,501159.0
2021-02-04 10:00:00,77.45,77.75,77.23,77.34,533214.0,75.0459,75.3366,74.8327,74.9393,533214.0
2021-02-04 10:30:00,77.35,77.75,77.27,77.68,405315.0,74.949,75.3366,74.8715,75.2687,405315.0
2021-02-04 11:00:00,77.65,77.96,77.61,77.81,209857.0,75.2397,75.54,75.2009,75.3947,209857.0
2021-02-04 11:30:00,77.83,77.95,77.68,77.86,131422.0,75.4141,75.5303,75.2687,75.4431,131422.0
2021-02-04 12:00:00,77.86,78.04,77.85,77.96,164396.0,75.4431,75.6176,75.4334,75.54,164396.0
2021-02-04 12:30:00,77.97,78.11,77.88,77.94,90352.0,75.5497,75.6854,75.4625,75.5207,90352.0
2021-02-04 13:00:00,77.93,78.23,77.92,78.17,147971.0,75.511,75.8017,75.5013,75.7435,147971.0
2021-02-04 13:30:00,78.18,78.3,78.18,78.23,75390.0,75.7532,75.8695,75.7532,75.8017,75390.0
2021-02-04 14:00:00,78.23,78.35,78.14,78.21,84547.0,75.8017,75.9179,75.7144,75.7823,84547.0
2021-02-04 14:30:00,78.22,78.35,78.16,78.28,102162.0,75.792,75.9179,75.7338,75.8501,102162.0
2021-02-04 15:00:00,78.28,78.29,78.06,78.15,142161.0,75.8501,75.8598,75.6369,75.7241,142161.0
2021-02-04 15:30:00,78.13,78.8,78.07,78.75,325790.0,75.7048,76.354,75.6466,76.3055,325790.0
2021-02-05 09:30:00,80.04,80.08,79.33,79.38,575650.0,77.5555,77.5942,76.8675,76.916,575650.0
2021-02-05 10:00:00,79.39,79.55,78.98,79.38,392810.0,76.9256,77.0807,76.5284,76.916,392810.0
2021-02-05 10:30:00,79.37,79.9,79.37,79.72,293881.0,76.9063,77.4198,76.9063,77.2454,293881.0
2021-02-05 11:00:00,79.75,79.81,79.37,79.52,263361.0,77.2745,77.3326,76.9063,77.0516,263361.0
2021-02-05 11:30:00,79.53,79.78,79.47,79.49,263342.0,77.0613,77.3035,77.0032,77.0225,263342.0
2021-02-05 12:00:00,79.47,79.85,79.41,79.83,194825.0,77.0032,77.3714,76.945,77.352,194825.0
2021-02-05 12:30:00,79.83,80.16,79.76,80.16,169761.0,77.352,77.6717,77.2842,77.6717,169761.0
2021-02-05 13:00:00,80.15,80.17,79.9,79.93,130806.0,77.6621,77.6814,77.4198,77.4489,130806.0
2021-02-05 13:30:00,79.92,79.97,79.63,79.65,151131.0,77.4392,77.4876,77.1582,77.1776,151131.0
2021-02-05 14:00:00,79.64,79.84,79.54,79.81,219138.0,77.1679,77.3617,77.071,77.3326,219138.0
2021-02-05 14:30:00,79.82,79.92,79.5,79.6,133837.0,77.3423,77.4392,77.0322,77.1291,133837.0
2021-02-05 15:00:00,79.6,79.71,79.41,79.43,224004.0,77.1291,77.2357,76.945,76.9644,224004.0
2021-02-05 15:30:00,79.43,79.78,79.41,79.69,386703.0,76.9644,77.3035,76.945,77.2163,386703.0
2021-02-08 09:30:00,80.68,81.03,80.59,80.91,537166.0,78.1756,78.5147,78.0884,78.3985,537166.0
2021-02-08 10:00:00,80.91,81.06,80.67,80.85,324164.0,78.3985,78.5438,78.1659,78.3403,324164.0
2021-02-08 10:30:00,80.85,81.11,80.74,80.84,275500.0,78.3403,78.5923,78.2337,78.3306,275500.0
2021-02-08 11:00:00,80.86,80.91,80.47,80.56,274926.0,78.35,78.3985,77.9721,78.0593,274926.0
2021-02-08 11:30:00,80.6,80.63,80.12,80.46,337439.0,78.0981,78.1272,77.633,77.9624,337439.0
2021-02-08 12:00:00,80.48,80.75,80.47,80.7,168338.0,77.9818,78.2434,77.9721,78.195,168338.0
2021-02-08 12:30:00,80.69,80.71,80.47,80.55,119172.0,78.1853,78.2047,77.9721,78.0496,119172.0
2021-02-08 13:00:00,80.54,80.63,80.41,80.55,88315.0,78.0399,78.1272,77.914,78.0496,88315.0
2021-02-08 13:30:00,80.55,80.7,80.28,80.41,109785.0,78.0496,78.195,77.788,77.914,109785.0
2021-02-08 14:00:00,80.4,80.6,80.4,80.53,102371.0,77.9043,78.0981,77.9043,78.0303,102371.0
2021-02-08 14:30:00,80.53,80.73,80.42,80.72,88582.0,78.0303,78.2241,77.9237,78.2144,88582.0
2021-02-08 15:00:00,80.71,80.85,80.67,80.84,213284.0,78.2047,78.3403,78.1659,78.3306,213284.0
2021-02-08 15:30:00,80.84,81.47,80.77,81.47,634264.0,78.3306,78.9411,78.2628,78.9411,634264.0
2021-02-09 09:30:00,80.87,81.3,80.62,81.2,765899.0,78.3597,78.7764,78.1175,78.6795,765899.0
2021-02-09 10:00:00,81.18,81.38,81.03,81.26,355056.0,78.6601,78.8539,78.5147,78.7376,355056.0
2021-02-09 10:30:00,81.28,81.42,81.12,81.16,276554.0,78.757,78.8926,78.6019,78.6407,276554.0
2021-02-09 11:00:00,81.16,81.16,80.75,80.95,313936.0,78.6407,78.6407,78.2434,78.4372,313936.0
2021-02-09 11:30:00,80.94,81.31,80.88,81.17,163265.0,78.4275,78.786,78.3694,78.6504,163265.0
2021-02-09 12:00:00,81.16,81.51,81.14,81.45,192777.0,78.6407,78.9798,78.6213,78.9217,192777.0
2021-02-09 12:30:00,81.46,81.63,81.43,81.56,106875.0,78.9314,79.0961,78.9023,79.0283,106875.0
2021-02-09 13:00:00,81.58,81.58,81.26,81.27,150870.0,79.0477,79.0477,78.7376,78.7473,150870.0
2021-02-09 13:30:00,81.27,81.4,81.24,81.36,133121.0,78.7473,78.8733,78.7182,78.8345,133121.0
2021-02-09 14:00:00,81.39,81.56,81.39,81.53,160352.0,78.8636,79.0283,78.8636,78.9992,160352.0
2021-02-09 14:30:00,81.53,81.67,81.53,81.61,138498.0,78.9992,79.1349,78.9992,79.0767,138498.0
2021-02-09 15:00:00,81.61,81.65,81.42,81.43,134640.0,79.0767,79.1155,78.8926,78.9023,134640.0
2021-02-09 15:30:00,81.44,81.67,81.07,81.28,436909.0,78.912,79.1349,78.5535,78.757,436909.0
2021-02-10 09:30:00,82.53,82.56,82.0,82.1,676692.0,79.9682,79.9972,79.4546,79.5515,676692.0
2021-02-10 10:00:00,82.13,82.33,80.31,80.79,601202.0,79.5806,79.7744,77.8171,78.2822,601202.0
2021-02-10 10:30:00,80.73,80.99,79.6,80.94,816750.0,78.2241,78.476,77.1291,78.4275,816750.0
2021-02-10 11:00:00,80.95,81.21,80.42,80.71,416463.0,78.4372,78.6892,77.9237,78.2047,416463.0
2021-02-10 11:30:00,80.72,81.16,80.42,80.84,258691.0,78.2144,78.6407,77.9237,78.3306,258691.0
2021-02-10 12:00:00,80.81,80.86,80.31,80.7,284071.0,78.3016,78.35,77.8171,78.195,284071.0
2021-02-10 12:30:00,80.68,81.01,80.52,80.86,152616.0,78.1756,78.4954,78.0206,78.35,152616.0
2021-02-10 13:00:00,80.82,81.1,80.76,81.08,156735.0,78.3113,78.5826,78.2531,78.5632,156735.0
2021-02-10 13:30:00,81.07,81.21,80.78,80.93,183221.0,78.5535,78.6892,78.2725,78.4178,183221.0
2021-02-10 14:00:00,80.93,81.38,80.79,81.38,277690.0,78.4178,78.8539,78.2822,78.8539,277690.0
2021-02-10 14:30:00,81.4,81.65,81.26,81.62,266070.0,78.8733,79.1155,78.7376,79.0864,266070.0
2021-02-10 15:00:00,81.64,81.79,81.26,81.38,310507.0,79.1058,79.2511,78.7376,78.8539,310507.0
2021-02-10 15:30:00,81.42,81.5,80.72,81.2,775999.0,78.8926,78.9701,78.2144,78.6795,775999.0
2021-02-11 09:30:00,81.91,82.17,81.36,81.39,573594.0,79.3674,79.6194,78.8345,78.8636,573594.0
2021-02-11 10:00:00,81.39,81.88,81.34,81.75,238947.0,78.8636,79.3384,78.8151,79.2124,238947.0
2021-02-11 10:30:00,81.77,81.99,81.39,81.49,208475.0,79.2318,79.4449,78.8636,78.9605,208475.0
2021-02-11 11:00:00,81.52,81.63,81.22,81.5,422643.0,78.9895,79.0961,78.6988,78.9701,422643.0
2021-02-11 11:30:00,81.54,81.71,81.32,81.45,145740.0,79.0089,79.1736,78.7957,78.9217,145740.0
2021-02-11 12:00:00,81.46,81.56,80.29,80.3,498660.0,78.9314,79.0283,77.7977,77.8074,498660.0
2021-02-11 12:30:00,80.33,80.77,79.95,80.71,539707.0,77.8365,78.2628,77.4683,78.2047,539707.0
2021-02-11 13:00:00,80.69,81.04,80.4,80.95,335440.0,78.1853,78.5244,77.9043,78.4372,335440.0
2021-02-11 13:30:00,80.94,81.12,80.78,80.81,201827.0,78.4275,78.6019,78.2725,78.3016,201827.0
2021-02-11 14:00:00,80.8,80.81,80.4,80.7,439843.0,78.2919,78.3016,77.9043,78.195,439843.0
2021-02-11 14:30:00,80.71,81.01,80.51,80.99,153467.0,78.2047,78.4954,78.0109,78.476,153467.0
2021-02-11 15:00:00,80.97,81.42,80.91,81.2,298240.0,78.4566,78.8926,78.3985,78.6795,298240.0
2021-02-11 15:30:00,81.23,81.72,81.07,81.55,691508.0,78.7085,79.1833,78.5535,79.0186,691508.0
2021-02-12 09:30:00,81.02,81.51,80.99,81.31,430282.0,78.505,78.9798,78.476,78.786,430282.0
2021-02-12 10:00:00,81.3,81.59,81.28,81.44,352395.0,78.7764,79.0574,78.757,78.912,352395.0
2021-02-12 10:30:00,81.45,82.04,81.16,81.92,420117.0,78.9217,79.4934,78.6407,79.3771,420117.0
2021-02-12 11:00:00,81.94,82.03,81.77,81.95,185564.0,79.3965,79.4837,79.2318,79.4062,185564.0
2021-02-12 11:30:00,81.99,82.12,81.88,81.96,191807.0,79.4449,79.5709,79.3384,79.4159,191807.0
2021-02-12 12:00:00,81.98,82.14,81.9,81.9,86496.0,79.4352,79.5903,79.3577,79.3577,86496.0
2021-02-12 12:30:00,81.89,81.93,81.73,81.87,167311.0,79.348,79.3868,79.193,79.3287,167311.0
2021-02-12 13:00:00,81.86,81.91,81.45,81.71,220430.0,79.319,79.3674,78.9217,79.1736,220430.0
2021-02-12 13:30:00,81.72,81.88,81.54,81.63,98491.0,79.1833,79.3384,79.0089,79.0961,98491.0
2021-02-12 14:00:00,81.65,81.7,81.48,81.69,136786.0,79.1155,79.1639,78.9508,79.1543,136786.0
2021-02-12 14:30:00,81.7,81.86,81.53,81.81,174965.0,79.1639,79.319,78.9992,79.2705,174965.0
2021-02-12 15:00:00,81.81,82.01,81.76,82.0,170704.0,79.2705,79.4643,79.2221,79.4546,170704.0
2021-02-12 15:30:00,81.98,82.92,81.97,82.79,658805.0,79.4352,80.3461,79.4256,80.2201,658805.0
2021-02-16 09:30:00,83.59,83.73,83.18,83.43,602856.0,80.9953,81.1309,80.598,80.8402,602856.0
2021-02-16 10:00:00,83.45,83.67,82.91,83.66,485432.0,80.8596,81.0728,80.3364,81.0631,485432.0
2021-02-16 10:30:00,83.66,83.74,82.64,83.13,550784.0,81.0631,81.1406,80.0748,80.5496,550784.0
2021-02-16 11:00:00,83.14,83.25,82.65,82.75,371883.0,80.5592,80.6658,80.0845,80.1813,371883.0
2021-02-16 11:30:00,82.68,82.96,82.34,82.43,501105.0,80.1135,80.3848,79.7841,79.8713,501105.0
2021-02-16 12:00:00,82.38,82.94,82.09,82.89,432464.0,79.8228,80.3655,79.5418,80.317,432464.0
2021-02-16 12:30:00,82.91,82.98,82.69,82.94,267301.0,80.3364,80.4042,80.1232,80.3655,267301.0
2021-02-16 13:00:00,82.93,83.06,82.82,82.97,179961.0,80.3558,80.4817,80.2492,80.3945,179961.0
2021-02-16 13:30:00,82.97,83.13,82.68,82.71,218394.0,80.3945,80.5496,80.1135,80.1426,218394.0
2021-02-16 14:00:00,82.72,83.14,82.71,83.13,142926.0,80.1523,80.5592,80.1426,80.5496,142926.0
2021-02-16 14:30:00,83.12,83.19,82.68,82.92,285612.0,80.5399,80.6077,80.1135,80.3461,285612.0
2021-02-16 15:00:00,82.89,83.0,82.6,82.83,337846.0,80.317,80.4236,80.036,80.2589,337846.0
2021-02-16 15:30:00,82.8,82.95,82.39,82.56,777128.0,80.2298,80.3751,79.8325,79.9972,777128.0
2021-02-17 09:30:00,81.38,82.14,80.69,81.76,966980.0,78.8539,79.5903,78.1853,79.2221,966980.0
2021-02-17 10:00:00,81.76,82.17,81.24,81.39,374643.0,79.2221,79.6194,78.7182,78.8636,374643.0
2021-02-17 10:30:00,81.36,81.97,81.13,81.87,376765.0,78.8345,79.4256,78.6116,79.3287,376765.0
2021-02-17 11:00:00,81.83,81.9,80.86,81.18,344989.0,79.2899,79.3577,78.35,78.6601,344989.0
2021-02-17 11:30:00,81.17,81.52,80.78,81.46,354623.0,78.6504,78.9895,78.2725,78.9314,354623.0
2021-02-17 12:00:00,81.45,81.67,81.32,81.66,152800.0,78.9217,79.1349,78.7957,79.1252,152800.0
2021-02-17 12:30:00,81.68,81.93,81.61,81.8,151842.0,79.1446,79.3868,79.0767,79.2608,151842.0
2021-02-17 13:00:00,81.76,82.1,81.7,82.08,140653.0,79.2221,79.5515,79.1639,79.5321,140653.0
2021-02-17 13:30:00,82.05,82.07,81.85,81.94,106507.0,79.5031,79.5225,79.3093,79.3965,106507.0
2021-02-17 14:00:00,81.96,82.42,81.92,81.93,200054.0,79.4159,79.8616,79.3771,79.3868,200054.0
2021-02-17 14:30:00,81.95,82.33,81.89,82.26,125990.0,79.4062,79.7744,79.348,79.7066,125990.0
2021-02-17 15:00:00,82.24,82.59,82.21,82.46,142943.0,79.6872,80.0263,79.6581,79.9004,142943.0
2021-02-17 15:30:00,82.45,82.76,82.37,82.64,434079.0,79.8907,80.191,79.8131,80.0748,434079.0
2021-02-18 09:30:00,80.85,81.28,80.4,80.99,720229.0,78.3403,78.757,77.9043,78.476,720229.0
2021-02-18 10:00:00,80.99,81.02,79.78,80.15,602348.0,78.476,78.505,77.3035,77.6621,602348.0
2021-02-18 10:30:00,80.08,80.76,79.68,80.47,348680.0,77.5942,78.2531,77.2066,77.9721,348680.0
2021-02-18 11:00:00,80.47,80.98,80.29,80.62,237756.0,77.9721,78.4663,77.7977,78.1175,237756.0
2021-02-18 11:30:00,80.59,80.71,80.27,80.42,216140.0,78.0884,78.2047,77.7783,77.9237,216140.0
2021-02-18 12:00:00,80.42,80.59,79.97,80.55,259702.0,77.9237,78.0884,77.4876,78.0496,259702.0
2021-02-18 12:30:00,80.6,80.74,80.41,80.56,94870.0,78.0981,78.2337,77.914,78.0593,94870.0
2021-02-18 13:00:00,80.57,81.38,80.35,81.25,358370.0,78.069,78.8539,77.8558,78.7279,358370.0
2021-02-18 13:30:00,81.28,81.43,81.19,81.26,225443.0,78.757,78.9023,78.6698,78.7376,225443.0
2021-02-18 14:00:00,81.28,81.7,81.24,81.56,337041.0,78.757,79.1639,78.7182,79.0283,337041.0
2021-02-18 14:30:00,81.56,81.81,81.39,81.78,163473.0,79.0283,79.2705,78.8636,79.2415,163473.0
2021-02-18 15:00:00,81.75,81.99,81.66,81.82,187526.0,79.2124,79.4449,79.1252,79.2802,187526.0
2021-02-18 15:30:00,81.84,82.05,81.33,81.56,529054.0,79.2996,79.5031,78.8054,79.0283,529054.0
2021-02-19 09:30:00,82.37,82.5,81.75,82.35,697011.0,79.8131,79.9391,79.2124,79.7938,697011.0
2021-02-19 10:00:00,82.4,82.45,81.93,82.12,375573.0,79.8422,79.8907,79.3868,79.5709,375573.0
2021-02-19 10:30:00,82.11,82.43,82.01,82.34,293947.0,79.5612,79.8713,79.4643,79.7841,293947.0
2021-02-19 11:00:00,82.33,82.56,82.27,82.53,243487.0,79.7744,79.9972,79.7162,79.9682,243487.0
2021-02-19 11:30:00,82.54,82.58,82.16,82.2,167433.0,79.9779,80.0166,79.6097,79.6484,167433.0
2021-02-19 12:00:00,82.19,82.23,81.58,81.69,386933.0,79.6387,79.6775,79.0477,79.1543,386933.0
2021-02-19 12:30:00,81.68,81.77,81.16,81.5,345414.0,79.1446,79.2318,78.6407,78.9701,345414.0
2021-02-19 13:00:00,81.47,81.56,81.01,81.35,281925.0,78.9411,79.0283,78.4954,78.8248,281925.0
2021-02-19 13:30:00,81.34,81.63,81.09,81.61,233677.0,78.8151,79.0961,78.5729,79.0767,233677.0
2021-02-19 14:00:00,81.61,81.74,80.9,80.95,236856.0,79.0767,79.2027,78.3888,78.4372,236856.0
2021-02-19 14:30:00,80.95,81.36,80.95,81.34,225078.0,78.4372,78.8345,78.4372,78.8151,225078.0
2021-02-19 15:00:00,81.33,81.63,81.19,81.5,269612.0,78.8054,79.0961,78.6698,78.9701,269612.0
2021-02-19 15:30:00,81.51,81.69,80.81,81.11,616750.0,78.9798,79.1543,78.3016,78.5923,616750.0
2021-02-22 09:30:00,79.29,80.0,79.06,79.86,637874.0,76.8288,77.5167,76.6059,77.3811,637874.0
2021-02-22 10:00:00,79.84,80.2,79.34,79.58,307298.0,77.3617,77.7105,76.8772,77.1097,307298.0
2021-02-22 10:30:00,79.55,79.89,79.18,79.39,265626.0,77.0807,77.4101,76.7222,76.9256,265626.0
2021-02-22 11:00:00,79.36,79.91,79.16,79.78,178222.0,76.8966,77.4295,76.7028,77.3035,178222.0
2021-02-22 11:30:00,79.81,79.99,79.64,79.86,137928.0,77.3326,77.507,77.1679,77.3811,137928.0
2021-02-22 12:00:00,79.86,79.96,79.57,79.89,151780.0,77.3811,77.478,77.1001,77.4101,151780.0
2021-02-22 12:30:00,79.87,80.36,79.76,80.34,125592.0,77.3907,77.8655,77.2842,77.8462,125592.0
2021-02-22 13:00:00,80.34,80.62,80.17,80.62,121441.0,77.8462,78.1175,77.6814,78.1175,121441.0
2021-02-22 13:30:00,80.61,80.85,80.59,80.71,113808.0,78.1078,78.3403,78.0884,78.2047,113808.0
2021-02-22 14:00:00,80.72,80.74,80.45,80.61,151476.0,78.2144,78.2337,77.9527,78.1078,151476.0
2021-02-22 14:30:00,80.59,80.67,80.3,80.4,146733.0,78.0884,78.1659,77.8074,77.9043,146733.0
2021-02-22 15:00:00,80.41,80.41,79.62,79.66,326511.0,77.914,77.914,77.1485,77.1873,326511.0
2021-02-22 15:30:00,79.64,79.87,79.14,79.25,863685.0,77.1679,77.3907,76.6834,76.79,863685.0
2021-02-23 09:30:00,77.77,77.82,75.03,76.24,1811068.0,75.3559,75.4044,72.701,73.8734,1811068.0
2021-02-23 10:00:00,76.2,77.57,75.79,77.57,544847.0,73.8347,75.1621,73.4374,75.1621,544847.0
2021-02-23 10:30:00,77.58,78.39,77.15,78.14,571009.0,75.1718,75.9567,74.7552,75.7144,571009.0
2021-02-23 11:00:00,78.13,78.67,77.52,77.79,358542.0,75.7048,76.228,75.1137,75.3753,358542.0
2021-02-23 11:30:00,77.77,78.19,77.24,77.37,166653.0,75.3559,75.7629,74.8424,74.9683,166653.0
2021-02-23 12:00:00,77.3,77.57,76.66,77.52,268925.0,74.9005,75.1621,74.2804,75.1137,268925.0
2021-02-23 12:30:00,77.49,77.74,76.47,76.6,244878.0,75.0846,75.3269,74.0963,74.2223,244878.0
2021-02-23 13:00:00,76.6,78.1,76.45,78.03,217390.0,74.2223,75.6757,74.0769,75.6079,217390.0
2021-02-23 13:30:00,78.04,78.27,77.65,78.08,195028.0,75.6176,75.8404,75.2397,75.6563,195028.0
2021-02-23 14:00:00,78.03,78.61,77.97,78.51,206361.0,75.6079,76.1699,75.5497,76.073,206361.0
2021-02-23 14:30:00,78.51,79.04,77.81,79.01,278989.0,76.073,76.5865,75.3947,76.5574,278989.0
2021-02-23 15:00:00,79.02,80.39,78.94,80.33,399288.0,76.5671,77.8946,76.4896,77.8365,399288.0
2021-02-23 15:30:00,80.39,80.4,79.41,79.51,392832.0,77.8946,77.9043,76.945,77.0419,392832.0
2021-02-24 09:30:00,78.8,79.32,78.24,78.81,646628.0,76.354,76.8578,75.8113,76.3637,646628.0
2021-02-24 10:00:00,78.86,79.62,78.14,79.51,551061.0,76.4121,77.1485,75.7144,77.0419,551061.0
2021-02-24 10:30:00,79.52,80.2,79.21,80.05,594960.0,77.0516,77.7105,76.7512,77.5652,594960.0
2021-02-24 11:00:00,80.05,81.0,79.99,80.7,530107.0,77.5652,78.4857,77.507,78.195,530107.0
2021-02-24 11:30:00,80.71,81.09,80.65,81.04,406126.0,78.2047,78.5729,78.1465,78.5244,406126.0
2021-02-24 12:00:00,81.06,81.6,81.06,81.6,346804.0,78.5438,79.067,78.5438,79.067,346804.0
2021-02-24 12:30:00,81.61,81.8,81.34,81.34,274700.0,79.0767,79.2608,78.8151,78.8151,274700.0
2021-02-24 13:00:00,81.36,81.95,81.16,81.92,387789.0,78.8345,79.4062,78.6407,79.3771,387789.0
2021-02-24 13:30:00,81.91,82.35,81.87,82.29,295849.0,79.3674,79.7938,79.3287,79.7356,295849.0
2021-02-24 14:00:00,82.3,82.37,81.74,82.0,381225.0,79.7453,79.8131,79.2027,79.4546,381225.0
2021-02-24 14:30:00,82.02,82.18,81.66,81.77,213449.0,79.474,79.629,79.1252,79.2318,213449.0
2021-02-24 15:00:00,81.79,82.22,81.69,82.2,237248.0,79.2511,79.6678,79.1543,79.6484,237248.0
2021-02-24 15:30:00,82.2,82.43,81.94,82.12,569745.0,79.6484,79.8713,79.3965,79.5709,569745.0
2021-02-25 09:30:00,81.29,82.21,81.27,81.62,836651.0,78.7667,79.6581,78.7473,79.0864,836651.0
2021-02-25 10:00:00,81.64,81.66,80.56,80.85,844354.0,79.1058,79.1252,78.0593,78.3403,844354.0
2021-02-25 10:30:00,80.79,80.79,79.51,80.4,720060.0,78.2822,78.2822,77.0419,77.9043,720060.0
2021-02-25 11:00:00,80.37,80.82,79.91,80.06,524370.0,77.8752,78.3113,77.4295,77.5748,524370.0
2021-02-25 11:30:00,80.04,80.1,78.54,78.75,1021651.0,77.5555,77.6136,76.102,76.3055,1021651.0
2021-02-25 12:00:00,78.72,79.04,78.04,78.15,939938.0,76.2764,76.5865,75.6176,75.7241,939938.0
2021-02-25 12:30:00,78.13,78.21,76.42,76.57,1209297.0,75.7048,75.7823,74.0478,74.1932,1209297.0
2021-02-25 13:00:00,76.55,77.86,75.82,77.56,1412081.0,74.1738,75.4431,73.4665,75.1525,1412081.0
2021-02-25 13:30:00,77.58,77.86,76.87,77.33,617772.0,75.1718,75.4431,74.4839,74.9296,617772.0
2021-02-25 14:00:00,77.31,78.91,77.11,78.8,577971.0,74.9102,76.4605,74.7164,76.354,577971.0
2021-02-25 14:30:00,78.75,78.76,77.27,77.33,403035.0,76.3055,76.3152,74.8715,74.9296,403035.0
2021-02-25 15:00:00,77.3,77.65,75.98,76.14,757242.0,74.9005,75.2397,73.6215,73.7765,757242.0
2021-02-25 15:30:00,76.11,77.22,75.21,76.19,1257273.0,73.7475,74.823,72.8754,73.825,1257273.0
2021-02-26 09:30:00,77.46,77.7,75.95,76.0,982092.0,75.0556,75.2881,73.5924,73.6409,982092.0
2021-02-26 10:00:00,76.03,76.21,73.72,73.89,1111008.0,73.6699,73.8444,71.4316,71.5964,1111008.0
2021-02-26 10:30:00,73.92,76.55,73.87,76.2,926565.0,71.6254,74.1738,71.577,73.8347,926565.0
2021-02-26 11:00:00,76.3,77.01,75.65,75.89,602456.0,73.9316,74.6195,73.3017,73.5343,602456.0
2021-02-26 11:30:00,75.92,77.32,75.83,76.85,453031.0,73.5634,74.9199,73.4762,74.4645,453031.0
2021-02-26 12:00:00,76.92,78.12,76.55,77.6,655689.0,74.5323,75.6951,74.1738,75.1912,655689.0
2021-02-26 12:30:00,77.65,77.86,76.84,76.92,265103.0,75.2397,75.4431,74.4548,74.5323,265103.0
2021-02-26 13:00:00,76.93,77.61,76.38,77.49,382522.0,74.542,75.2009,74.0091,75.0846,382522.0
2021-02-26 13:30:00,77.54,77.58,75.93,76.1,669312.0,75.1331,75.1718,73.573,73.7378,669312.0
2021-02-26 14:00:00,76.11,76.5,75.4,75.88,780321.0,73.7475,74.1254,73.0595,73.5246,780321.0
2021-02-26 14:30:00,75.83,76.75,75.69,76.56,750016.0,73.4762,74.3676,73.3405,74.1835,750016.0
2021-02-26 15:00:00,76.59,77.42,76.28,76.31,765376.0,74.2126,75.0168,73.9122,73.9413,765376.0
2021-02-26 15:30:00,76.31,77.67,74.9,74.99,1497841.0,73.9413,75.259,72.575,72.6622,1497841.0
2021-03-01 09:30:00,78.09,78.95,78.04,78.91,817462.0,75.666,76.4993,75.6176,76.4605,817462.0
2021-03-01 10:00:00,78.95,79.77,78.65,79.54,562974.0,76.4993,77.2939,76.2086,77.071,562974.0
2021-03-01 10:30:00,79.58,80.2,79.49,80.1,322782.0,77.1097,77.7105,77.0225,77.6136,322782.0
2021-03-01 11:00:00,80.13,80.36,79.77,79.99,248586.0,77.6427,77.8655,77.2939,77.507,248586.0
2021-03-01 11:30:00,80.0,80.41,79.96,80.33,218090.0,77.5167,77.914,77.478,77.8365,218090.0
2021-03-01 12:00:00,80.35,80.51,80.14,80.31,276766.0,77.8558,78.0109,77.6524,77.8171,276766.0
2021-03-01 12:30:00,80.33,80.52,79.97,80.06,290019.0,77.8365,78.0206,77.4876,77.5748,290019.0
2021-03-01 13:00:00,80.08,80.14,79.68,80.12,313610.0,77.5942,77.6524,77.2066,77.633,313610.0
2021-03-01 13:30:00,80.15,80.51,80.14,80.42,249638.0,77.6621,78.0109,77.6524,77.9237,249638.0
2021-03-01 14:00:00,80.44,81.0,80.37,80.93,459865.0,77.9431,78.4857,77.8752,78.4178,459865.0
2021-03-01 14:30:00,80.95,81.23,80.88,81.0,400211.0,78.4372,78.7085,78.3694,78.4857,400211.0
2021-03-01 15:00:00,81.01,81.11,80.69,80.89,324722.0,78.4954,78.5923,78.1853,78.3791,324722.0
2021-03-01 15:30:00,80.9,80.98,80.11,80.41,875562.0,78.3888,78.4663,77.6233,77.914,875562.0
2021-03-02 09:30:00,80.61,80.76,79.6,80.31,888178.0,78.1078,78.2531,77.1291,77.8171,888178.0
2021-03-02 10:00:00,80.27,80.55,79.21,79.21,772055.0,77.7783,78.0496,76.7512,76.7512,772055.0
2021-03-02 10:30:00,79.2,79.75,78.92,79.57,673970.0,76.7415,77.2745,76.4702,77.1001,673970.0
2021-03-02 11:00:00,79.55,79.72,78.83,79.48,741233.0,77.0807,77.2454,76.383,77.0129,741233.0
2021-03-02 11:30:00,79.48,79.49,78.62,79.17,598808.0,77.0129,77.0225,76.1795,76.7125,598808.0
2021-03-02 12:00:00,79.17,79.83,78.99,79.62,547159.0,76.7125,77.352,76.5381,77.1485,547159.0
2021-03-02 12:30:00,79.62,80.14,79.59,79.86,486042.0,77.1485,77.6524,77.1194,77.3811,486042.0
2021-03-02 13:00:00,79.88,80.35,79.88,80.16,393240.0,77.4004,77.8558,77.4004,77.6717,393240.0
2021-03-02 13:30:00,80.18,80.56,80.18,80.23,421630.0,77.6911,78.0593,77.6911,77.7396,421630.0
2021-03-02 14:00:00,80.26,80.41,79.66,79.67,495366.0,77.7686,77.914,77.1873,77.197,495366.0
2021-03-02 14:30:00,79.7,80.31,79.58,80.13,402407.0,77.226,77.8171,77.1097,77.6427,402407.0
2021-03-02 15:00:00,80.13,80.32,79.38,79.39,515081.0,77.6427,77.8268,76.916,76.9256,515081.0
2021-03-02 15:30:00,79.39,79.62,78.43,78.6,815312.0,76.9256,77.1485,75.9954,76.1602,815312.0
2021-03-03 09:30:00,78.11,78.76,77.21,77.32,1419715.0,75.6854,76.3152,74.8133,74.9199,1419715.0
2021-03-03 10:00:00,77.29,77.67,76.47,77.06,908738.0,74.8908,75.259,74.0963,74.668,908738.0
2021-03-03 10:30:00,76.99,77.89,76.59,77.73,725672.0,74.6001,75.4722,74.2126,75.3172,725672.0
2021-03-03 11:00:00,77.68,78.45,77.49,78.44,448338.0,75.2687,76.0148,75.0846,76.0051,448338.0
2021-03-03 11:30:00,78.43,78.51,77.82,77.91,318420.0,75.9954,76.073,75.4044,75.4916,318420.0
2021-03-03 12:00:00,77.87,78.01,77.44,77.57,200371.0,75.4528,75.5885,75.0362,75.1621,200371.0
2021-03-03 12:30:00,77.55,77.94,77.35,77.37,289056.0,75.1428,75.5207,74.949,74.9683,289056.0
2021-03-03 13:00:00,77.36,78.13,77.21,77.89,507299.0,74.9587,75.7048,74.8133,75.4722,507299.0
2021-03-03 13:30:00,77.88,77.88,76.89,77.09,527391.0,75.4625,75.4625,74.5032,74.697,527391.0
2021-03-03 14:00:00,77.1,77.2,76.41,76.55,989853.0,74.7067,74.8036,74.0381,74.1738,989853.0
2021-03-03 14:30:00,76.52,77.15,75.94,77.06,1126740.0,74.1447,74.7552,73.5827,74.668,1126740.0
2021-03-03 15:00:00,77.06,77.24,76.12,76.39,771715.0,74.668,74.8424,73.7572,74.0188,771715.0
2021-03-03 15:30:00,76.39,76.84,75.38,75.44,1000938.0,74.0188,74.4548,73.0401,73.0983,1000938.0
2021-03-04 09:30:00,75.32,76.59,74.68,75.09,1252058.0,72.982,74.2126,72.3618,72.7591,1252058.0
2021-03-04 10:00:00,75.14,75.28,73.73,74.76,1006278.0,72.8076,72.9432,71.4413,72.4394,1006278.0
2021-03-04 10:30:00,74.73,76.04,74.61,75.68,646523.0,72.4103,73.6796,72.294,73.3308,646523.0
2021-03-04 11:00:00,75.75,76.29,75.32,75.8,651784.0,73.3986,73.9219,72.982,73.4471,651784.0
2021-03-04 11:30:00,75.78,76.75,75.67,76.34,327284.0,73.4277,74.3676,73.3211,73.9703,327284.0
2021-03-04 12:00:00,76.38,76.96,74.35,74.9,669529.0,74.0091,74.5711,72.0421,72.575,669529.0
2021-03-04 12:30:00,74.82,75.07,72.43,72.79,993875.0,72.4975,72.7397,70.1817,70.5305,993875.0
2021-03-04 13:00:00,72.8,73.32,71.62,72.69,878940.0,70.5402,71.0441,69.3968,70.4336,878940.0
2021-03-04 13:30:00,72.66,72.67,69.77,69.8,1101617.0,70.4046,70.4142,67.6043,67.6333,1101617.0
2021-03-04 14:00:00,69.81,72.35,69.8,72.28,1051609.0,67.643,70.1042,67.6333,70.0363,1051609.0
2021-03-04 14:30:00,72.19,73.1,71.31,72.96,1132518.0,69.9491,70.8309,69.0965,70.6952,1132518.0
2021-03-04 15:00:00,72.95,73.1,71.23,72.13,815384.0,70.6856,70.8309,69.0189,69.891,815384.0
2021-03-04 15:30:00,72.1,72.94,71.8,72.65,1023804.0,69.8619,70.6759,69.5712,70.3949,1023804.0
2021-03-05 09:30:00,74.78,74.86,72.08,72.96,1073239.0,72.4587,72.5363,69.8426,70.6952,1073239.0
2021-03-05 10:00:00,72.97,74.05,72.23,72.23,946032.0,70.7049,71.7514,69.9879,69.9879,946032.0
2021-03-05 10:30:00,72.22,72.75,71.58,71.83,854480.0,69.9782,70.4918,69.3581,69.6003,854480.0
2021-03-05 11:00:00,71.83,72.08,70.27,70.51,676004.0,69.6003,69.8426,68.0887,68.3213,676004.0
2021-03-05 11:30:00,70.51,72.22,70.51,72.14,886178.0,68.3213,69.9782,68.3213,69.9007,886178.0
2021-03-05 12:00:00,72.1,73.48,71.88,73.37,674808.0,69.8619,71.1991,69.6488,71.0925,674808.0
2021-03-05 12:30:00,73.33,74.24,73.08,73.99,604995.0,71.0538,71.9355,70.8115,71.6933,604995.0
2021-03-05 13:00:00,73.97,75.08,73.31,74.99,732872.0,71.6739,72.7494,71.0344,72.6622,732872.0
2021-03-05 13:30:00,75.03,75.6,74.71,75.27,380255.0,72.701,73.2533,72.3909,72.9335,380255.0
2021-03-05 14:00:00,75.32,75.55,74.46,75.48,401317.0,72.982,73.2048,72.1487,73.137,401317.0
2021-03-05 14:30:00,75.5,76.39,75.49,76.3,412111.0,73.1564,74.0188,73.1467,73.9316,412111.0
2021-03-05 15:00:00,76.32,76.64,75.98,76.42,625307.0,73.9509,74.261,73.6215,74.0478,625307.0
2021-03-05 15:30:00,76.44,77.29,76.26,76.59,1075468.0,74.0672,74.8908,73.8928,74.2126,1075468.0
2021-03-08 09:30:00,77.27,78.04,76.13,76.81,1216266.0,74.8715,75.6176,73.7668,74.4257,1216266.0
2021-03-08 10:00:00,76.81,78.59,76.45,78.5,908170.0,74.4257,76.1505,74.0769,76.0633,908170.0
2021-03-08 10:30:00,78.48,78.86,78.11,78.39,806702.0,76.0439,76.4121,75.6854,75.9567,806702.0
2021-03-08 11:00:00,78.39,78.86,77.98,78.76,627265.0,75.9567,76.4121,75.5594,76.3152,627265.0
2021-03-08 11:30:00,78.77,78.79,77.56,77.59,629208.0,76.3249,76.3443,75.1525,75.1815,629208.0
2021-03-08 12:00:00,77.59,78.64,77.5,78.59,426043.0,75.1815,76.1989,75.0943,76.1505,426043.0
2021-03-08 12:30:00,78.61,79.01,78.44,78.48,398895.0,76.1699,76.5574,76.0051,76.0439,398895.0
2021-03-08 13:00:00,78.48,79.05,78.47,78.84,251817.0,76.0439,76.5962,76.0342,76.3927,251817.0
2021-03-08 13:30:00,78.83,78.89,76.97,77.06,686772.0,76.383,76.4412,74.5808,74.668,686772.0
2021-03-08 14:00:00,77.02,77.98,76.99,77.91,613588.0,74.6292,75.5594,74.6001,75.4916,613588.0
2021-03-08 14:30:00,77.91,78.08,76.8,77.28,611956.0,75.4916,75.6563,74.416,74.8811,611956.0
2021-03-08 15:00:00,77.24,77.24,76.11,76.29,888786.0,74.8424,74.8424,73.7475,73.9219,888786.0
2021-03-08 15:30:00,76.32,77.02,75.28,75.48,1119610.0,73.9509,74.6292,72.9432,73.137,1119610.0
2021-03-09 09:30:00,77.94,78.92,77.6,78.73,1180301.0,75.5207,76.4702,75.1912,76.2861,1180301.0
2021-03-09 10:00:00,78.79,79.54,78.64,79.39,679455.0,76.3443,77.071,76.1989,76.9256,679455.0
2021-03-09 10:30:00,79.42,79.62,79.2,79.45,371645.0,76.9547,77.1485,76.7415,76.9838,371645.0
2021-03-09 11:00:00,79.46,79.77,79.24,79.6,269707.0,76.9935,77.2939,76.7803,77.1291,269707.0
2021-03-09 11:30:00,79.62,79.76,79.43,79.73,243889.0,77.1485,77.2842,76.9644,77.2551,243889.0
2021-03-09 12:00:00,79.75,80.16,79.67,80.12,371204.0,77.2745,77.6717,77.197,77.633,371204.0
2021-03-09 12:30:00,80.11,80.23,79.68,79.8,210702.0,77.6233,77.7396,77.2066,77.3229,210702.0
2021-03-09 13:00:00,79.82,80.29,79.82,80.03,744754.0,77.3423,77.7977,77.3423,77.5458,744754.0
2021-03-09 13:30:00,80.04,80.32,79.99,80.24,205186.0,77.5555,77.8268,77.507,77.7493,205186.0
2021-03-09 14:00:00,80.26,80.34,79.75,79.8,279203.0,77.7686,77.8462,77.2745,77.3229,279203.0
2021-03-09 14:30:00,79.8,80.26,79.76,79.83,251708.0,77.3229,77.7686,77.2842,77.352,251708.0
2021-03-09 15:00:00,79.81,80.17,79.76,79.82,303853.0,77.3326,77.6814,77.2842,77.3423,303853.0
2021-03-09 15:30:00,79.81,79.84,78.5,78.65,1028577.0,77.3326,77.3617,76.0633,76.2086,1028577.0
2021-03-10 09:30:00,80.24,80.99,79.97,80.63,1063912.0,77.7493,78.476,77.4876,78.1272,1063912.0
2021-03-10 10:00:00,80.65,80.93,79.48,79.52,858640.0,78.1465,78.4178,77.0129,77.0516,858640.0
2021-03-10 10:30:00,79.5,80.22,79.31,80.02,868878.0,77.0322,77.7299,76.8481,77.5361,868878.0
2021-03-10 11:00:00,80.03,80.44,79.87,80.37,753194.0,77.5458,77.9431,77.3907,77.8752,753194.0
2021-03-10 11:30:00,80.37,80.78,79.88,80.5,638346.0,77.8752,78.2725,77.4004,78.0012,638346.0
2021-03-10 12:00:00,80.51,80.62,80.07,80.15,540266.0,78.0109,78.1175,77.5845,77.6621,540266.0
2021-03-10 12:30:00,80.15,80.62,79.84,80.55,549904.0,77.6621,78.1175,77.3617,78.0496,549904.0
2021-03-10 13:00:00,80.57,80.86,79.76,80.66,484269.0,78.069,78.35,77.2842,78.1562,484269.0
2021-03-10 13:30:00,80.64,80.8,79.95,80.36,571078.0,78.1368,78.2919,77.4683,77.8655,571078.0
2021-03-10 14:00:00,80.33,80.84,80.12,80.62,540227.0,77.8365,78.3306,77.633,78.1175,540227.0
2021-03-10 14:30:00,80.66,81.28,80.57,80.9,457886.0,78.1562,78.757,78.069,78.3888,457886.0
2021-03-10 15:00:00,80.92,81.11,80.45,80.47,661666.0,78.4082,78.5923,77.9527,77.9721,661666.0
2021-03-10 15:30:00,80.45,80.67,80.05,80.14,867354.0,77.9527,78.1659,77.5652,77.6524,867354.0
2021-03-11 09:30:00,81.81,82.27,81.51,82.23,632687.0,79.2705,79.7162,78.9798,79.6775,632687.0
2021-03-11 10:00:00,82.29,82.44,81.66,82.28,532743.0,79.7356,79.881,79.1252,79.7259,532743.0
2021-03-11 10:30:00,82.3,82.98,82.24,82.94,473144.0,79.7453,80.4042,79.6872,80.3655,473144.0
2021-03-11 11:00:00,82.93,83.54,82.93,83.38,532263.0,80.3558,80.9468,80.3558,80.7918,532263.0
2021-03-11 11:30:00,83.39,83.68,83.29,83.41,371014.0,80.8015,81.0825,80.7046,80.8209,371014.0
2021-03-11 12:00:00,83.42,83.77,83.34,83.5,354436.0,80.8306,81.1697,80.753,80.9081,354436.0
2021-03-11 12:30:00,83.51,83.6,83.23,83.47,225875.0,80.9178,81.005,80.6464,80.879,225875.0
2021-03-11 13:00:00,83.48,83.92,83.33,83.41,236129.0,80.8887,81.315,80.7433,80.8209,236129.0
2021-03-11 13:30:00,83.44,83.55,83.13,83.24,288843.0,80.8499,80.9565,80.5496,80.6561,288843.0
2021-03-11 14:00:00,83.24,83.59,83.24,83.47,224705.0,80.6561,80.9953,80.6561,80.879,224705.0
2021-03-11 14:30:00,83.48,83.54,82.94,82.95,252666.0,80.8887,80.9468,80.3655,80.3751,252666.0
2021-03-11 15:00:00,82.93,83.06,82.78,82.99,382965.0,80.3558,80.4817,80.2104,80.4139,382965.0
2021-03-11 15:30:00,82.98,83.0,82.46,82.55,642540.0,80.4042,80.4236,79.9004,79.9876,642540.0
2021-03-12 09:30:00,81.69,82.2,81.19,82.2,687202.0,79.1543,79.6484,78.6698,79.6484,687202.0
2021-03-12 10:00:00,82.18,82.33,81.19,81.44,495675.0,79.629,79.7744,78.6698,78.912,495675.0
2021-03-12 10:30:00,81.43,82.01,81.3,81.55,374789.0,78.9023,79.4643,78.7764,79.0186,374789.0
2021-03-12 11:00:00,81.54,81.78,81.13,81.76,361385.0,79.0089,79.2415,78.6116,79.2221,361385.0
2021-03-12 11:30:00,81.78,82.09,81.57,81.93,203445.0,79.2415,79.5418,79.038,79.3868,203445.0
2021-03-12 12:00:00,81.96,82.26,81.7,82.26,147559.0,79.4159,79.7066,79.1639,79.7066,147559.0
2021-03-12 12:30:00,82.28,82.44,81.89,81.97,158340.0,79.7259,79.881,79.348,79.4256,158340.0
2021-03-12 13:00:00,82.0,82.33,81.81,82.31,172032.0,79.4546,79.7744,79.2705,79.755,172032.0
2021-03-12 13:30:00,82.31,82.38,82.04,82.12,144619.0,79.755,79.8228,79.4934,79.5709,144619.0
2021-03-12 14:00:00,82.13,82.35,82.05,82.27,115272.0,79.5806,79.7938,79.5031,79.7162,115272.0
2021-03-12 14:30:00,82.27,82.58,82.16,82.51,136287.0,79.7162,80.0166,79.6097,79.9488,136287.0
2021-03-12 15:00:00,82.52,82.62,82.16,82.54,117315.0,79.9585,80.0554,79.6097,79.9779,117315.0
2021-03-12 15:30:00,82.56,83.04,82.55,82.97,402788.0,79.9972,80.4623,79.9876,80.3945,402788.0
2021-03-15 09:30:00,83.11,83.31,82.7,82.9,589662.0,80.5302,80.724,80.1329,80.3267,589662.0
2021-03-15 10:00:00,82.86,82.97,82.49,82.65,377922.0,80.2879,80.3945,79.9294,80.0845,377922.0
2021-03-15 10:30:00,82.64,82.88,82.48,82.88,253356.0,80.0748,80.3073,79.9197,80.3073,253356.0
2021-03-15 11:00:00,82.84,82.99,82.17,82.27,277773.0,80.2686,80.4139,79.6194,79.7162,277773.0
2021-03-15 11:30:00,82.24,82.4,81.64,82.32,450362.0,79.6872,79.8422,79.1058,79.7647,450362.0
2021-03-15 12:00:00,82.31,82.67,82.25,82.64,157026.0,79.755,80.1038,79.6969,80.0748,157026.0
2021-03-15 12:30:00,82.65,83.0,82.59,82.98,139081.0,80.0845,80.4236,80.0263,80.4042,139081.0
2021-03-15 13:00:00,83.0,83.04,82.81,83.0,91851.0,80.4236,80.4623,80.2395,80.4236,91851.0
2021-03-15 13:30:00,82.99,83.3,82.96,83.3,169349.0,80.4139,80.7143,80.3848,80.7143,169349.0
2021-03-15 14:00:00,83.31,83.7,83.31,83.7,256084.0,80.724,81.1019,80.724,81.1019,256084.0
2021-03-15 14:30:00,83.74,83.87,83.52,83.66,219264.0,81.1406,81.2666,80.9274,81.0631,219264.0
2021-03-15 15:00:00,83.67,83.74,83.26,83.35,258903.0,81.0728,81.1406,80.6755,80.7627,258903.0
2021-03-15 15:30:00,83.36,84.59,83.2,84.43,500166.0,80.7724,81.9642,80.6174,81.8092,500166.0
2021-03-16 09:30:00,84.85,85.18,84.62,85.09,860938.0,82.2162,82.5359,81.9933,82.4487,860938.0
2021-03-16 10:00:00,85.1,85.19,84.8,85.16,332318.0,82.4584,82.5456,82.1677,82.5165,332318.0
2021-03-16 10:30:00,85.17,85.32,84.96,84.98,325421.0,82.5262,82.6716,82.3227,82.3421,325421.0
2021-03-16 11:00:00,84.99,85.09,84.78,84.95,283885.0,82.3518,82.4487,82.1483,82.3131,283885.0
2021-03-16 11:30:00,84.97,85.06,84.62,84.81,322731.0,82.3324,82.4196,81.9933,82.1774,322731.0
2021-03-16 12:00:00,84.79,84.9,84.17,84.34,269257.0,82.158,82.2646,81.5573,81.722,269257.0
2021-03-16 12:30:00,84.33,84.77,84.29,84.7,268091.0,81.7123,82.1386,81.6735,82.0708,268091.0
2021-03-16 13:00:00,84.72,85.02,84.63,84.76,268831.0,82.0902,82.3809,82.003,82.129,268831.0
2021-03-16 13:30:00,84.79,84.79,84.21,84.34,189688.0,82.158,82.158,81.596,81.722,189688.0
2021-03-16 14:00:00,84.32,84.57,83.71,83.77,396711.0,81.7026,81.9449,81.1115,81.1697,396711.0
2021-03-16 14:30:00,83.75,84.23,83.56,84.09,510367.0,81.1503,81.6154,80.9662,81.4798,510367.0
2021-03-16 15:00:00,84.08,84.51,83.79,84.3,286474.0,81.4701,81.8867,81.1891,81.6832,286474.0
2021-03-16 15:30:00,84.32,84.8,84.08,84.14,505713.0,81.7026,82.1677,81.4701,81.5282,505713.0
2021-03-17 09:30:00,83.18,83.44,82.73,83.29,493787.0,80.598,80.8499,80.162,80.7046,493787.0
2021-03-17 10:00:00,83.24,83.49,82.78,83.34,430393.0,80.6561,80.8984,80.2104,80.753,430393.0
2021-03-17 10:30:00,83.33,83.33,82.5,82.62,383029.0,80.7433,80.7433,79.9391,80.0554,383029.0
2021-03-17 11:00:00,82.62,83.06,82.42,83.0,309214.0,80.0554,80.4817,79.8616,80.4236,309214.0
2021-03-17 11:30:00,82.99,83.12,82.78,82.97,186189.0,80.4139,80.5399,80.2104,80.3945,186189.0
2021-03-17 12:00:00,82.96,83.31,82.82,83.19,226743.0,80.3848,80.724,80.2492,80.6077,226743.0
2021-03-17 12:30:00,83.2,83.21,82.75,82.82,169868.0,80.6174,80.6271,80.1813,80.2492,169868.0
2021-03-17 13:00:00,82.77,83.09,82.72,83.02,110807.0,80.2007,80.5108,80.1523,80.443,110807.0
2021-03-17 13:30:00,83.0,83.06,82.66,82.81,229266.0,80.4236,80.4817,80.0941,80.2395,229266.0
2021-03-17 14:00:00,82.84,84.68,82.84,83.71,721593.0,80.2686,82.0514,80.2686,81.1115,721593.0
2021-03-17 14:30:00,83.69,85.27,83.55,85.2,767038.0,81.0922,82.6231,80.9565,82.5553,767038.0
2021-03-17 15:00:00,85.21,85.49,84.66,84.85,640014.0,82.565,82.8363,82.0321,82.2162,640014.0
2021-03-17 15:30:00,84.84,85.25,84.38,84.92,681736.0,82.2065,82.6037,81.7608,82.284,681736.0
2021-03-18 09:30:00,83.14,83.73,82.85,83.63,607047.0,80.5592,81.1309,80.2782,81.034,607047.0
2021-03-18 10:00:00,83.6,83.69,82.95,83.51,453974.0,81.005,81.0922,80.3751,80.9178,453974.0
2021-03-18 10:30:00,83.49,83.85,83.16,83.61,392270.0,80.8984,81.2472,80.5786,81.0147,392270.0
2021-03-18 11:00:00,83.65,84.0,83.56,84.0,582174.0,81.0534,81.3925,80.9662,81.3925,582174.0
2021-03-18 11:30:00,84.04,84.1,83.72,84.07,485829.0,81.4313,81.4894,81.1212,81.4604,485829.0
2021-03-18 12:00:00,84.09,84.59,84.04,84.34,347852.0,81.4798,81.9642,81.4313,81.722,347852.0
2021-03-18 12:30:00,84.32,84.35,83.13,83.23,439518.0,81.7026,81.7317,80.5496,80.6464,439518.0
2021-03-18 13:00:00,83.24,83.96,83.24,83.87,204577.0,80.6561,81.3538,80.6561,81.2666,204577.0
2021-03-18 13:30:00,83.8,84.18,83.68,84.17,170796.0,81.1988,81.567,81.0825,81.5573,170796.0
2021-03-18 14:00:00,84.14,84.17,82.76,82.8,314742.0,81.5282,81.5573,80.191,80.2298,314742.0
2021-03-18 14:30:00,82.8,83.01,81.68,82.42,695120.0,80.2298,80.4333,79.1446,79.8616,695120.0
2021-03-18 15:00:00,82.42,82.58,81.56,82.09,533511.0,79.8616,80.0166,79.0283,79.5418,533511.0
2021-03-18 15:30:00,82.07,82.2,80.79,81.2,1300714.0,79.5225,79.6484,78.2822,78.6795,1300714.0
2021-03-19 09:30:00,81.04,81.2,79.47,80.26,990126.0,78.5244,78.6795,77.0032,77.7686,990126.0
2021-03-19 10:00:00,80.15,80.55,79.31,80.34,608262.0,77.6621,78.0496,76.8481,77.8462,608262.0
2021-03-19 10:30:00,80.39,81.07,79.72,80.98,420379.0,77.8946,78.5535,77.2454,78.4663,420379.0
2021-03-19 11:00:00,81.01,81.1,80.04,80.45,273536.0,78.4954,78.5826,77.5555,77.9527,273536.0
2021-03-19 11:30:00,80.46,81.63,80.32,81.43,286377.0,77.9624,79.0961,77.8268,78.9023,286377.0
2021-03-19 12:00:00,81.4,81.69,81.26,81.49,211046.0,78.8733,79.1543,78.7376,78.9605,211046.0
2021-03-19 12:30:00,81.47,81.83,81.34,81.73,204773.0,78.9411,79.2899,78.8151,79.193,204773.0
2021-03-19 13:00:00,81.73,81.75,81.23,81.68,202703.0,79.193,79.2124,78.7085,79.1446,202703.0
2021-03-19 13:30:00,81.69,81.93,81.55,81.76,148811.0,79.1543,79.3868,79.0186,79.2221,148811.0
2021-03-19 14:00:00,81.78,81.94,81.19,81.58,238016.0,79.2415,79.3965,78.6698,79.0477,238016.0
2021-03-19 14:30:00,81.62,82.0,81.49,81.99,167955.0,79.0864,79.4546,78.9605,79.4449,167955.0
2021-03-19 15:00:00,81.99,82.05,81.39,81.61,217918.0,79.4449,79.5031,78.8636,79.0767,217918.0
2021-03-19 15:30:00,81.6,81.91,80.75,80.75,410847.0,79.067,79.3674,78.2434,78.2434,410847.0
2021-03-22 09:30:00,81.11,82.01,81.06,81.89,520304.0,78.5923,79.4643,78.5438,79.348,520304.0
2021-03-22 10:00:00,81.95,82.15,81.73,81.96,692001.0,79.4062,79.6,79.193,79.4159,692001.0
2021-03-22 10:30:00,82.03,82.59,81.92,82.34,347941.0,79.4837,80.0263,79.3771,79.7841,347941.0
2021-03-22 11:00:00,82.36,82.51,82.25,82.39,172262.0,79.8035,79.9488,79.6969,79.8325,172262.0
2021-03-22 11:30:00,82.42,82.71,82.42,82.53,205072.0,79.8616,80.1426,79.8616,79.9682,205072.0
2021-03-22 12:00:00,82.59,82.92,82.58,82.91,155625.0,80.0263,80.3461,80.0166,80.3364,155625.0
2021-03-22 12:30:00,82.92,83.1,82.79,83.02,203736.0,80.3461,80.5205,80.2201,80.443,203736.0
2021-03-22 13:00:00,83.06,83.06,82.77,82.95,170291.0,80.4817,80.4817,80.2007,80.3751,170291.0
2021-03-22 13:30:00,82.95,83.15,82.95,83.13,122253.0,80.3751,80.5689,80.3751,80.5496,122253.0
2021-03-22 14:00:00,83.13,83.29,83.09,83.24,183013.0,80.5496,80.7046,80.5108,80.6561,183013.0
2021-03-22 14:30:00,83.26,83.54,83.26,83.44,444727.0,80.6755,80.9468,80.6755,80.8499,444727.0
2021-03-22 15:00:00,83.45,83.62,83.0,83.01,283502.0,80.8596,81.0243,80.4236,80.4333,283502.0
2021-03-22 15:30:00,83.0,83.1,82.59,82.67,478266.0,80.4236,80.5205,80.0263,80.1038,478266.0
2021-03-23 09:30:00,82.28,82.62,82.05,82.62,535731.0,79.7259,80.0554,79.5031,80.0554,535731.0
2021-03-23 10:00:00,82.59,82.95,82.48,82.75,459461.0,80.0263,80.3751,79.9197,80.1813,459461.0
2021-03-23 10:30:00,82.78,82.8,81.84,82.51,458431.0,80.2104,80.2298,79.2996,79.9488,458431.0
2021-03-23 11:00:00,82.54,83.22,82.46,83.14,322844.0,79.9779,80.6368,79.9004,80.5592,322844.0
2021-03-23 11:30:00,83.17,83.23,82.55,82.82,320113.0,80.5883,80.6464,79.9876,80.2492,320113.0
2021-03-23 12:00:00,82.85,83.18,82.38,82.69,394998.0,80.2782,80.598,79.8228,80.1232,394998.0
2021-03-23 12:30:00,82.71,82.94,82.44,82.94,197312.0,80.1426,80.3655,79.881,80.3655,197312.0
2021-03-23 13:00:00,82.94,83.15,82.84,82.94,213397.0,80.3655,80.5689,80.2686,80.3655,213397.0
2021-03-23 13:30:00,82.95,82.95,82.1,82.25,312665.0,80.3751,80.3751,79.5515,79.6969,312665.0
2021-03-23 14:00:00,82.21,82.44,81.99,82.38,324866.0,79.6581,79.881,79.4449,79.8228,324866.0
2021-03-23 14:30:00,82.4,82.48,81.36,81.38,392508.0,79.8422,79.9197,78.8345,78.8539,392508.0
2021-03-23 15:00:00,81.35,81.65,80.43,80.67,606178.0,78.8248,79.1155,77.9334,78.1659,606178.0
2021-03-23 15:30:00,80.63,80.9,80.18,80.72,1022654.0,78.1272,78.3888,77.6911,78.2144,1022654.0
2021-03-24 09:30:00,81.69,82.28,81.41,81.51,568826.0,79.1543,79.7259,78.8829,78.9798,568826.0
2021-03-24 10:00:00,81.43,82.06,81.2,81.58,391479.0,78.9023,79.5128,78.6795,79.0477,391479.0
2021-03-24 10:30:00,81.55,82.52,81.36,82.41,452033.0,79.0186,79.9585,78.8345,79.8519,452033.0
2021-03-24 11:00:00,82.46,82.76,82.24,82.36,430716.0,79.9004,80.191,79.6872,79.8035,430716.0
2021-03-24 11:30:00,82.35,82.45,81.77,81.94,436199.0,79.7938,79.8907,79.2318,79.3965,436199.0
2021-03-24 12:00:00,81.98,82.43,81.93,82.39,309721.0,79.4352,79.8713,79.3868,79.8325,309721.0
2021-03-24 12:30:00,82.4,82.47,81.85,81.91,336926.0,79.8422,79.91,79.3093,79.3674,336926.0
2021-03-24 13:00:00,81.88,81.89,81.02,81.51,543704.0,79.3384,79.348,78.505,78.9798,543704.0
2021-03-24 13:30:00,81.48,81.86,80.98,81.83,428298.0,78.9508,79.319,78.4663,79.2899,428298.0
2021-03-24 14:00:00,81.82,81.94,81.3,81.3,347603.0,79.2802,79.3965,78.7764,78.7764,347603.0
2021-03-24 14:30:00,81.29,81.41,80.72,80.75,500682.0,78.7667,78.8829,78.2144,78.2434,500682.0
2021-03-24 15:00:00,80.8,81.14,80.59,80.66,472854.0,78.2919,78.6213,78.0884,78.1562,472854.0
2021-03-24 15:30:00,80.65,80.69,79.47,79.5,637000.0,78.1465,78.1853,77.0032,77.0322,637000.0
2021-03-25 09:30:00,78.54,78.94,77.95,78.74,1122788.0,76.102,76.4896,75.5303,76.2958,1122788.0
2021-03-25 10:00:00,78.74,79.36,78.57,78.61,1072191.0,76.2958,76.8966,76.1311,76.1699,1072191.0
2021-03-25 10:30:00,78.6,78.79,77.28,77.84,857279.0,76.1602,76.3443,74.8811,75.4238,857279.0
2021-03-25 11:00:00,77.82,78.37,77.3,78.37,596225.0,75.4044,75.9373,74.9005,75.9373,596225.0
2021-03-25 11:30:00,78.37,79.17,77.95,79.08,1135132.0,75.9373,76.7125,75.5303,76.6253,1135132.0
2021-03-25 12:00:00,79.09,79.69,78.82,79.57,673675.0,76.635,77.2163,76.3733,77.1001,673675.0
2021-03-25 12:30:00,79.58,80.04,79.43,79.86,380858.0,77.1097,77.5555,76.9644,77.3811,380858.0
2021-03-25 13:00:00,79.84,80.24,79.39,79.67,481749.0,77.3617,77.7493,76.9256,77.197,481749.0
2021-03-25 13:30:00,79.69,80.11,79.33,79.37,295223.0,77.2163,77.6233,76.8675,76.9063,295223.0
2021-03-25 14:00:00,79.38,79.54,78.93,78.95,226760.0,76.916,77.071,76.4799,76.4993,226760.0
2021-03-25 14:30:00,78.98,80.38,78.96,80.32,357357.0,76.5284,77.8849,76.509,77.8268,357357.0
2021-03-25 15:00:00,80.31,80.82,80.31,80.69,412484.0,77.8171,78.3113,77.8171,78.1853,412484.0
2021-03-25 15:30:00,80.65,81.35,80.57,80.81,866198.0,78.1465,78.8248,78.069,78.3016,866198.0
2021-03-26 09:30:00,81.59,81.89,81.54,81.81,718832.0,79.0574,79.348,79.0089,79.2705,718832.0
2021-03-26 10:00:00,81.84,82.31,81.68,82.31,707043.0,79.2996,79.755,79.1446,79.755,707043.0
2021-03-26 10:30:00,82.31,82.48,81.89,81.95,397459.0,79.755,79.9197,79.348,79.4062,397459.0
2021-03-26 11:00:00,81.97,82.15,81.38,81.64,562755.0,79.4256,79.6,78.8539,79.1058,562755.0
2021-03-26 11:30:00,81.64,82.22,81.48,82.18,448038.0,79.1058,79.6678,78.9508,79.629,448038.0
2021-03-26 12:00:00,82.19,82.38,81.97,82.35,355554.0,79.6387,79.8228,79.4256,79.7938,355554.0
2021-03-26 12:30:00,82.37,82.85,82.29,82.55,338858.0,79.8131,80.2782,79.7356,79.9876,338858.0
2021-03-26 13:00:00,82.56,82.87,82.56,82.77,210039.0,79.9972,80.2976,79.9972,80.2007,210039.0
2021-03-26 13:30:00,82.77,82.83,81.85,82.24,389306.0,80.2007,80.2589,79.3093,79.6872,389306.0
2021-03-26 14:00:00,82.24,82.33,81.22,81.97,639794.0,79.6872,79.7744,78.6988,79.4256,639794.0
2021-03-26 14:30:00,81.95,82.43,81.2,82.41,675968.0,79.4062,79.8713,78.6795,79.8519,675968.0
2021-03-26 15:00:00,82.41,82.8,82.15,82.79,410105.0,79.8519,80.2298,79.6,80.2201,410105.0
2021-03-26 15:30:00,82.78,84.97,82.78,84.7,1013106.0,80.2104,82.3324,80.2104,82.0708,1013106.0
2021-03-29 09:30:00,83.72,84.55,83.5,83.55,722462.0,81.1212,81.9255,80.9081,80.9565,722462.0
2021-03-29 10:00:00,83.52,83.7,82.88,82.88,589507.0,80.9274,81.1019,80.3073,80.3073,589507.0
2021-03-29 10:30:00,82.86,83.55,82.79,82.96,373527.0,80.2879,80.9565,80.2201,80.3848,373527.0
2021-03-29 11:00:00,82.92,83.45,82.69,83.42,463597.0,80.3461,80.8596,80.1232,80.8306,463597.0
2021-03-29 11:30:00,83.45,84.01,83.31,83.88,366982.0,80.8596,81.4022,80.724,81.2763,366982.0
2021-03-29 12:00:00,83.88,83.96,83.18,83.71,287686.0,81.2763,81.3538,80.598,81.1115,287686.0
2021-03-29 12:30:00,83.71,84.64,83.6,84.62,356475.0,81.1115,82.0127,81.005,81.9933,356475.0
2021-03-29 13:00:00,84.64,85.07,84.44,84.53,569834.0,82.0127,82.4293,81.8189,81.9061,569834.0
2021-03-29 13:30:00,84.53,85.14,84.42,84.5,356733.0,81.9061,82.4972,81.7995,81.877,356733.0
2021-03-29 14:00:00,84.51,84.65,84.19,84.51,370497.0,81.8867,82.0224,81.5766,81.8867,370497.0
2021-03-29 14:30:00,84.41,84.72,84.03,84.39,404355.0,81.7898,82.0902,81.4216,81.7704,404355.0
2021-03-29 15:00:00,84.39,85.2,84.39,85.09,480950.0,81.7704,82.5553,81.7704,82.4487,480950.0
2021-03-29 15:30:00,85.13,85.15,84.19,84.58,562035.0,82.4875,82.5068,81.5766,81.9545,562035.0
2021-03-30 09:30:00,83.71,83.91,83.09,83.51,740587.0,81.1115,81.3053,80.5108,80.9178,740587.0
2021-03-30 10:00:00,83.5,83.7,82.82,83.65,789677.0,80.9081,81.1019,80.2492,81.0534,789677.0
2021-03-30 10:30:00,83.6,83.98,83.53,83.62,524408.0,81.005,81.3732,80.9371,81.0243,524408.0
2021-03-30 11:00:00,83.63,83.98,83.57,83.76,316959.0,81.034,81.3732,80.9759,81.16,316959.0
2021-03-30 11:30:00,83.74,84.05,83.42,83.5,287010.0,81.1406,81.441,80.8306,80.9081,287010.0
2021-03-30 12:00:00,83.47,83.63,83.12,83.43,330989.0,80.879,81.034,80.5399,80.8402,330989.0
2021-03-30 12:30:00,83.38,83.62,83.22,83.44,238111.0,80.7918,81.0243,80.6368,80.8499,238111.0
2021-03-30 13:00:00,83.38,83.66,83.07,83.56,335653.0,80.7918,81.0631,80.4914,80.9662,335653.0
2021-03-30 13:30:00,83.56,83.67,83.38,83.45,293953.0,80.9662,81.0728,80.7918,80.8596,293953.0
2021-03-30 14:00:00,83.46,83.76,83.26,83.63,283669.0,80.8693,81.16,80.6755,81.034,283669.0
2021-03-30 14:30:00,83.64,84.22,83.52,84.17,377486.0,81.0437,81.6057,80.9274,81.5573,377486.0
2021-03-30 15:00:00,84.18,84.37,83.97,84.16,333559.0,81.567,81.7511,81.3635,81.5476,333559.0
2021-03-30 15:30:00,84.15,84.32,83.1,84.0,770006.0,81.5379,81.7026,80.5205,81.3925,770006.0
2021-03-31 09:30:00,84.3,84.97,84.3,84.8,623052.0,81.6832,82.3324,81.6832,82.1677,623052.0
2021-03-31 10:00:00,84.84,85.09,84.71,84.77,311857.0,82.2065,82.4487,82.0805,82.1386,311857.0
2021-03-31 10:30:00,84.77,85.34,84.71,85.24,371734.0,82.1386,82.691,82.0805,82.5941,371734.0
2021-03-31 11:00:00,85.24,85.35,85.06,85.1,190328.0,82.5941,82.7006,82.4196,82.4584,190328.0
2021-03-31 11:30:00,85.08,85.52,85.03,85.44,326701.0,82.439,82.8654,82.3906,82.7878,326701.0
2021-03-31 12:00:00,85.45,85.67,85.45,85.57,276168.0,82.7975,83.0107,82.7975,82.9138,276168.0
2021-03-31 12:30:00,85.57,85.77,85.57,85.75,184825.0,82.9138,83.1076,82.9138,83.0882,184825.0
2021-03-31 13:00:00,85.74,85.99,85.73,85.9,371600.0,83.0785,83.3208,83.0688,83.2336,371600.0
2021-03-31 13:30:00,85.89,85.99,85.68,85.82,294567.0,83.2239,83.3208,83.0204,83.1561,294567.0
2021-03-31 14:00:00,85.82,85.83,85.42,85.63,291603.0,83.1561,83.1657,82.7685,82.9719,291603.0
2021-03-31 14:30:00,85.64,85.82,85.44,85.53,327242.0,82.9816,83.1561,82.7878,82.8751,327242.0
2021-03-31 15:00:00,85.51,85.84,85.49,85.51,320285.0,82.8557,83.1754,82.8363,82.8557,320285.0
2021-03-31 15:30:00,85.5,85.71,84.76,84.94,950514.0,82.846,83.0495,82.129,82.3034,950514.0
2021-04-01 09:30:00,86.23,86.48,86.07,86.18,778894.0,83.5533,83.7956,83.3983,83.5049,778894.0
2021-04-01 10:00:00,86.25,86.77,86.14,86.77,612956.0,83.5727,84.0766,83.4661,84.0766,612956.0
2021-04-01 10:30:00,86.77,86.84,86.49,86.82,375421.0,84.0766,84.1444,83.8053,84.125,375421.0
2021-04-01 11:00:00,86.82,87.03,86.68,86.76,463315.0,84.125,84.3285,83.9894,84.0669,463315.0
2021-04-01 11:30:00,86.78,86.91,86.68,86.75,272954.0,84.0863,84.2122,83.9894,84.0572,272954.0
2021-04-01 12:00:00,86.75,87.13,86.74,87.12,278043.0,84.0572,84.4254,84.0475,84.4157,278043.0
2021-04-01 12:30:00,87.11,87.17,87.0,87.1,307530.0,84.406,84.4641,84.2994,84.3963,307530.0
2021-04-01 13:00:00,87.12,87.16,86.84,86.88,251173.0,84.4157,84.4545,84.1444,84.1831,251173.0
2021-04-01 13:30:00,86.88,87.17,86.85,87.05,150264.0,84.1831,84.4641,84.1541,84.3479,150264.0
2021-04-01 14:00:00,87.06,87.24,87.01,87.19,152515.0,84.3576,84.532,84.3091,84.4835,152515.0
2021-04-01 14:30:00,87.18,87.26,87.15,87.22,135870.0,84.4738,84.5514,84.4448,84.5126,135870.0
2021-04-01 15:00:00,87.21,87.25,86.89,87.0,221620.0,84.5029,84.5417,84.1928,84.2994,221620.0
2021-04-01 15:30:00,87.01,87.69,86.91,87.62,574726.0,84.3091,84.968,84.2122,84.9002,574726.0
2021-04-05 09:30:00,89.54,90.28,89.49,90.26,992618.0,86.7606,87.4776,86.7121,87.4582,992618.0
2021-04-05 10:00:00,90.26,90.86,90.03,90.74,521470.0,87.4582,88.0396,87.2354,87.9233,521470.0
2021-04-05 10:30:00,90.75,91.2,90.74,90.94,449610.0,87.933,88.3691,87.9233,88.1171,449610.0
2021-04-05 11:00:00,90.95,91.17,90.86,91.01,275505.0,88.1268,88.34,88.0396,88.1849,275505.0
2021-04-05 11:30:00,91.01,91.53,91.0,91.35,327721.0,88.1849,88.6888,88.1753,88.5144,327721.0
2021-04-05 12:00:00,91.36,91.63,91.36,91.59,164157.0,88.5241,88.7857,88.5241,88.7469,164157.0
2021-04-05 12:30:00,91.59,91.81,91.3,91.44,254259.0,88.7469,88.9601,88.4659,88.6016,254259.0
2021-04-05 13:00:00,91.43,91.59,91.31,91.37,192453.0,88.5919,88.7469,88.4756,88.5338,192453.0
2021-04-05 13:30:00,91.37,91.58,91.25,91.58,328911.0,88.5338,88.7373,88.4175,88.7373,328911.0
2021-04-05 14:00:00,91.56,91.58,91.39,91.4,655592.0,88.7179,88.7373,88.5532,88.5628,655592.0
2021-04-05 14:30:00,91.4,91.71,91.25,91.26,768059.0,88.5628,88.8632,88.4175,88.4272,768059.0
2021-04-05 15:00:00,91.26,91.46,91.01,91.19,467613.0,88.4272,88.621,88.1849,88.3594,467613.0
2021-04-05 15:30:00,91.2,91.69,91.07,91.37,598166.0,88.3691,88.8438,88.2431,88.5338,598166.0
2021-04-06 09:30:00,91.01,91.77,90.85,91.69,900934.0,88.1849,88.9214,88.0299,88.8438,900934.0
2021-04-06 10:00:00,91.7,91.98,91.6,91.74,603014.0,88.8535,89.1248,88.7566,88.8923,603014.0
2021-04-06 10:30:00,91.76,91.84,91.57,91.74,315718.0,88.9117,88.9892,88.7276,88.8923,315718.0
2021-04-06 11:00:00,91.72,91.93,91.52,91.78,255849.0,88.8729,89.0764,88.6791,88.931,255849.0
2021-04-06 11:30:00,91.77,92.0,91.64,91.98,205392.0,88.9214,89.1442,88.7954,89.1248,205392.0
2021-04-06 12:00:00,91.99,91.99,91.76,91.77,149968.0,89.1345,89.1345,88.9117,88.9214,149968.0
2021-04-06 12:30:00,91.77,91.79,91.61,91.72,269918.0,88.9214,88.9407,88.7663,88.8729,269918.0
2021-04-06 13:00:00,91.74,91.74,91.09,91.21,284142.0,88.8923,88.8923,88.2625,88.3787,284142.0
2021-04-06 13:30:00,91.2,91.64,91.12,91.59,228028.0,88.3691,88.7954,88.2915,88.7469,228028.0
2021-04-06 14:00:00,91.61,91.71,91.55,91.63,152320.0,88.7663,88.8632,88.7082,88.7857,152320.0
2021-04-06 14:30:00,91.63,91.71,91.36,91.56,241022.0,88.7857,88.8632,88.5241,88.7179,241022.0
2021-04-06 15:00:00,91.55,91.63,91.12,91.36,215641.0,88.7082,88.7857,88.2915,88.5241,215641.0
2021-04-06 15:30:00,91.42,91.42,90.78,91.18,487559.0,88.5822,88.5822,87.9621,88.3497,487559.0
2021-04-07 09:30:00,91.14,91.58,91.13,91.34,332861.0,88.3109,88.7373,88.3012,88.5047,332861.0
2021-04-07 10:00:00,91.36,91.73,91.21,91.73,317143.0,88.5241,88.8826,88.3787,88.8826,317143.0
2021-04-07 10:30:00,91.74,91.81,91.59,91.62,288619.0,88.8923,88.9601,88.7469,88.776,288619.0
2021-04-07 11:00:00,91.61,91.81,91.3,91.34,336777.0,88.7663,88.9601,88.4659,88.5047,336777.0
2021-04-07 11:30:00,91.36,91.36,90.91,91.22,354247.0,88.5241,88.5241,88.0881,88.3884,354247.0
2021-04-07 12:00:00,91.23,91.37,90.83,90.83,239818.0,88.3981,88.5338,88.0105,88.0105,239818.0
2021-04-07 12:30:00,90.82,91.35,90.82,91.21,196361.0,88.0008,88.5144,88.0008,88.3787,196361.0
2021-04-07 13:00:00,91.22,91.38,91.09,91.21,127551.0,88.3884,88.5435,88.2625,88.3787,127551.0
2021-04-07 13:30:00,91.19,91.51,91.16,91.46,148995.0,88.3594,88.6694,88.3303,88.621,148995.0
2021-04-07 14:00:00,91.44,91.77,91.4,91.58,351132.0,88.6016,88.9214,88.5628,88.7373,351132.0
2021-04-07 14:30:00,91.58,91.7,91.43,91.45,198282.0,88.7373,88.8535,88.5919,88.6113,198282.0
2021-04-07 15:00:00,91.46,91.67,91.08,91.21,264408.0,88.621,88.8245,88.2528,88.3787,264408.0
2021-04-07 15:30:00,91.17,91.67,90.98,91.54,504614.0,88.34,88.8245,88.1559,88.6985,504614.0
2021-04-08 09:30:00,92.48,92.54,91.95,92.34,533868.0,89.6093,89.6675,89.0958,89.4737,533868.0
2021-04-08 10:00:00,92.34,92.41,91.8,92.17,446804.0,89.4737,89.5415,88.9504,89.3089,446804.0
2021-04-08 10:30:00,92.15,92.48,92.1,92.24,358158.0,89.2896,89.6093,89.2411,89.3768,358158.0
2021-04-08 11:00:00,92.25,92.44,92.14,92.41,195439.0,89.3865,89.5706,89.2799,89.5415,195439.0
2021-04-08 11:30:00,92.42,92.57,92.3,92.44,256991.0,89.5512,89.6965,89.4349,89.5706,256991.0
2021-04-08 12:00:00,92.45,92.77,92.38,92.62,165547.0,89.5802,89.8903,89.5124,89.745,165547.0
2021-04-08 12:30:00,92.63,92.74,92.51,92.54,199100.0,89.7547,89.8612,89.6384,89.6675,199100.0
2021-04-08 13:00:00,92.54,92.65,92.49,92.58,185213.0,89.6675,89.774,89.619,89.7062,185213.0
2021-04-08 13:30:00,92.61,92.71,92.42,92.58,196488.0,89.7353,89.8322,89.5512,89.7062,196488.0
2021-04-08 14:00:00,92.58,92.81,92.52,92.76,208071.0,89.7062,89.9291,89.6481,89.8806,208071.0
2021-04-08 14:30:00,92.75,92.86,92.7,92.84,242076.0,89.8709,89.9775,89.8225,89.9581,242076.0
2021-04-08 15:00:00,92.81,92.9,92.71,92.73,224434.0,89.9291,90.0163,89.8322,89.8516,224434.0
2021-04-08 15:30:00,92.74,92.89,92.5,92.85,478546.0,89.8612,90.0066,89.6287,89.9678,478546.0
2021-04-09 09:30:00,92.77,93.25,92.7,93.23,573058.0,89.8903,90.3554,89.8225,90.336,573058.0
2021-04-09 10:00:00,93.23,93.35,92.93,93.0,464309.0,90.336,90.4523,90.0453,90.1132,464309.0
2021-04-09 10:30:00,93.0,93.22,92.78,92.94,560405.0,90.1132,90.3263,89.9,90.055,560405.0
2021-04-09 11:00:00,92.93,93.24,92.89,93.13,240245.0,90.0453,90.3457,90.0066,90.2391,240245.0
2021-04-09 11:30:00,93.12,93.5,93.08,93.45,318158.0,90.2295,90.5977,90.1907,90.5492,318158.0
2021-04-09 12:00:00,93.44,93.48,93.29,93.36,137793.0,90.5395,90.5783,90.3942,90.462,137793.0
2021-04-09 12:30:00,93.36,93.53,93.36,93.51,79627.0,90.462,90.6267,90.462,90.6073,79627.0
2021-04-09 13:00:00,93.51,93.55,93.4,93.49,128215.0,90.6073,90.6461,90.5008,90.588,128215.0
2021-04-09 13:30:00,93.49,93.85,93.48,93.72,225061.0,90.588,90.9368,90.5783,90.8108,225061.0
2021-04-09 14:00:00,93.74,93.82,93.62,93.7,194458.0,90.8302,90.9077,90.7139,90.7914,194458.0
2021-04-09 14:30:00,93.7,93.78,93.59,93.68,200188.0,90.7914,90.869,90.6849,90.7721,200188.0
2021-04-09 15:00:00,93.67,94.23,93.53,94.23,312454.0,90.7624,91.305,90.6267,91.305,312454.0
2021-04-09 15:30:00,94.24,95.0,94.23,94.85,723415.0,91.3147,92.0511,91.305,91.9058,723415.0
2021-04-12 09:30:00,94.41,94.87,94.16,94.44,591578.0,91.4794,91.9251,91.2372,91.5085,591578.0
2021-04-12 10:00:00,94.45,94.69,94.35,94.44,361567.0,91.5182,91.7507,91.4213,91.5085,361567.0
2021-04-12 10:30:00,94.48,94.48,94.0,94.36,360944.0,91.5472,91.5472,91.0821,91.431,360944.0
2021-04-12 11:00:00,94.37,94.59,94.28,94.55,211429.0,91.4407,91.6538,91.3534,91.6151,211429.0
2021-04-12 11:30:00,94.57,94.66,94.31,94.64,224912.0,91.6344,91.7216,91.3825,91.7023,224912.0
2021-04-12 12:00:00,94.66,94.78,94.42,94.75,129189.0,91.7216,91.8379,91.4891,91.8089,129189.0
2021-04-12 12:30:00,94.77,95.07,94.74,94.98,349087.0,91.8282,92.1189,91.7992,92.0317,349087.0
2021-04-12 13:00:00,94.99,95.05,94.65,94.69,243667.0,92.0414,92.0995,91.712,91.7507,243667.0
2021-04-12 13:30:00,94.68,94.69,94.29,94.33,334583.0,91.741,91.7507,91.3631,91.4019,334583.0
2021-04-12 14:00:00,94.38,94.63,94.33,94.61,202483.0,91.4503,91.6926,91.4019,91.6732,202483.0
2021-04-12 14:30:00,94.61,94.63,94.28,94.43,151278.0,91.6732,91.6926,91.3534,91.4988,151278.0
2021-04-12 15:00:00,94.4,94.65,94.22,94.55,257188.0,91.4697,91.712,91.2953,91.6151,257188.0
2021-04-12 15:30:00,94.56,95.16,94.45,94.99,523104.0,91.6248,92.2061,91.5182,92.0414,523104.0
2021-04-13 09:30:00,94.92,95.11,94.62,95.09,517771.0,91.9736,92.1577,91.6829,92.1383,517771.0
2021-04-13 10:00:00,95.08,95.32,95.06,95.19,394154.0,92.1286,92.3612,92.1092,92.2352,394154.0
2021-04-13 10:30:00,95.2,95.36,95.03,95.11,320080.0,92.2449,92.3999,92.0802,92.1577,320080.0
2021-04-13 11:00:00,95.11,95.27,95.04,95.24,214554.0,92.1577,92.3127,92.0899,92.2836,214554.0
2021-04-13 11:30:00,95.26,95.37,95.05,95.29,223801.0,92.303,92.4096,92.0995,92.3321,223801.0
2021-04-13 12:00:00,95.29,95.36,95.17,95.2,147830.0,92.3321,92.3999,92.2158,92.2449,147830.0
2021-04-13 12:30:00,95.21,95.3,94.98,94.99,227891.0,92.2546,92.3418,92.0317,92.0414,227891.0
2021-04-13 13:00:00,94.99,95.26,94.93,95.21,186160.0,92.0414,92.303,91.9833,92.2546,186160.0
2021-04-13 13:30:00,95.21,95.4,95.19,95.35,152348.0,92.2546,92.4387,92.2352,92.3902,152348.0
2021-04-13 14:00:00,95.34,95.73,95.34,95.71,253145.0,92.3805,92.7584,92.3805,92.7391,253145.0
2021-04-13 14:30:00,95.7,96.0,95.69,95.95,167118.0,92.7294,93.0201,92.7197,92.9716,167118.0
2021-04-13 15:00:00,95.94,96.28,95.94,96.15,280887.0,92.9619,93.2914,92.9619,93.1654,280887.0
2021-04-13 15:30:00,96.18,96.21,95.73,95.82,654005.0,93.1945,93.2235,92.7584,92.8456,654005.0
2021-04-14 09:30:00,95.84,96.5,95.62,96.5,742197.0,92.865,93.5045,92.6518,93.5045,742197.0
2021-04-14 10:00:00,96.5,96.51,96.04,96.11,596831.0,93.5045,93.5142,93.0588,93.1266,596831.0
2021-04-14 10:30:00,96.12,96.57,96.11,96.19,373654.0,93.1363,93.5724,93.1266,93.2042,373654.0
2021-04-14 11:00:00,96.19,96.31,95.73,96.01,406643.0,93.2042,93.3204,92.7584,93.0297,406643.0
2021-04-14 11:30:00,96.02,96.22,95.91,96.2,238300.0,93.0394,93.2332,92.9328,93.2138,238300.0
2021-04-14 12:00:00,96.21,96.23,95.84,95.99,307570.0,93.2235,93.2429,92.865,93.0104,307570.0
2021-04-14 12:30:00,95.97,96.32,95.97,96.25,255056.0,92.991,93.3301,92.991,93.2623,255056.0
2021-04-14 13:00:00,96.22,96.23,96.01,96.11,139505.0,93.2332,93.2429,93.0297,93.1266,139505.0
2021-04-14 13:30:00,96.1,96.1,95.1,95.3,364538.0,93.1169,93.1169,92.148,92.3418,364538.0
2021-04-14 14:00:00,95.31,95.62,94.65,95.49,724562.0,92.3515,92.6518,91.712,92.5259,724562.0
2021-04-14 14:30:00,95.47,95.55,94.69,94.78,471360.0,92.5065,92.584,91.7507,91.8379,471360.0
2021-04-14 15:00:00,94.75,95.19,94.42,95.19,627412.0,91.8089,92.2352,91.4891,92.2352,627412.0
2021-04-14 15:30:00,95.17,95.29,94.41,94.86,724238.0,92.2158,92.3321,91.4794,91.9154,724238.0
2021-04-15 09:30:00,96.41,96.84,96.4,96.55,784389.0,93.4173,93.834,93.4076,93.553,784389.0
2021-04-15 10:00:00,96.59,96.98,96.43,96.98,789675.0,93.5917,93.9696,93.4367,93.9696,789675.0
2021-04-15 10:30:00,96.99,97.4,96.99,97.24,547634.0,93.9793,94.3766,93.9793,94.2216,547634.0
2021-04-15 11:00:00,97.24,97.61,97.01,97.06,258735.0,94.2216,94.5801,93.9987,94.0471,258735.0
2021-04-15 11:30:00,97.06,97.2,96.97,97.18,219806.0,94.0471,94.1828,93.9599,94.1634,219806.0
2021-04-15 12:00:00,97.17,97.45,97.1,97.42,209865.0,94.1537,94.425,94.0859,94.396,209865.0
2021-04-15 12:30:00,97.42,97.78,97.42,97.74,304967.0,94.396,94.7448,94.396,94.706,304967.0
2021-04-15 13:00:00,97.74,97.78,97.36,97.5,265744.0,94.706,94.7448,94.3378,94.4735,265744.0
2021-04-15 13:30:00,97.52,97.72,97.49,97.58,255170.0,94.4929,94.6867,94.4638,94.551,255170.0
2021-04-15 14:00:00,97.59,97.76,97.48,97.72,249436.0,94.5607,94.7254,94.4541,94.6867,249436.0
2021-04-15 14:30:00,97.73,97.84,97.43,97.52,235399.0,94.6964,94.8029,94.4057,94.4929,235399.0
2021-04-15 15:00:00,97.53,97.68,97.22,97.26,258741.0,94.5026,94.6479,94.2022,94.2409,258741.0
2021-04-15 15:30:00,97.3,98.09,97.27,97.85,690580.0,94.2797,95.0452,94.2506,94.8126,690580.0
2021-04-16 09:30:00,98.91,98.94,97.91,98.02,677305.0,95.8397,95.8688,94.8708,94.9774,677305.0
2021-04-16 10:00:00,98.0,98.68,97.78,98.27,510657.0,94.958,95.6169,94.7448,95.2196,510657.0
2021-04-16 10:30:00,98.27,98.64,98.15,98.39,399444.0,95.2196,95.5781,95.1033,95.3359,399444.0
2021-04-16 11:00:00,98.39,98.67,98.15,98.2,476764.0,95.3359,95.6072,95.1033,95.1518,476764.0
2021-04-16 11:30:00,98.2,98.35,98.1,98.24,272721.0,95.1518,95.2971,95.0549,95.1905,272721.0
2021-04-16 12:00:00,98.25,98.56,98.25,98.5,229164.0,95.2002,95.5006,95.2002,95.4425,229164.0
2021-04-16 12:30:00,98.49,98.57,98.27,98.39,140906.0,95.4328,95.5103,95.2196,95.3359,140906.0
2021-04-16 13:00:00,98.38,98.43,98.27,98.35,115746.0,95.3262,95.3746,95.2196,95.2971,115746.0
2021-04-16 13:30:00,98.37,98.52,98.3,98.31,152321.0,95.3165,95.4618,95.2487,95.2583,152321.0
2021-04-16 14:00:00,98.3,98.78,98.25,98.73,332927.0,95.2487,95.7138,95.2002,95.6653,332927.0
2021-04-16 14:30:00,98.72,99.0,98.71,98.96,409934.0,95.6556,95.9269,95.6459,95.8882,409934.0
2021-04-16 15:00:00,98.97,99.08,98.78,99.02,428087.0,95.8979,96.0044,95.7138,95.9463,428087.0
2021-04-16 15:30:00,99.04,99.3,98.72,98.91,873273.0,95.9657,96.2176,95.6556,95.8397,873273.0
2021-04-19 09:30:00,98.17,98.49,98.12,98.41,589419.0,95.1227,95.4328,95.0742,95.3552,589419.0
2021-04-19 10:00:00,98.39,98.44,97.29,97.81,775168.0,95.3359,95.3843,94.27,94.7739,775168.0
2021-04-19 10:30:00,97.81,97.99,96.79,97.49,711526.0,94.7739,94.9483,93.7855,94.4638,711526.0
2021-04-19 11:00:00,97.49,97.73,97.15,97.7,447993.0,94.4638,94.6964,94.1344,94.6673,447993.0
2021-04-19 11:30:00,97.68,97.71,96.68,97.15,462107.0,94.6479,94.677,93.6789,94.1344,462107.0
2021-04-19 12:00:00,97.11,97.42,96.69,96.9,326891.0,94.0956,94.396,93.6886,93.8921,326891.0
2021-04-19 12:30:00,96.9,96.97,96.37,96.65,332420.0,93.8921,93.9599,93.3786,93.6499,332420.0
2021-04-19 13:00:00,96.67,97.18,96.55,96.95,209781.0,93.6693,94.1634,93.553,93.9406,209781.0
2021-04-19 13:30:00,96.97,97.28,96.83,96.98,163701.0,93.9599,94.2603,93.8243,93.9696,163701.0
2021-04-19 14:00:00,96.97,97.29,96.81,97.25,220444.0,93.9599,94.27,93.8049,94.2313,220444.0
2021-04-19 14:30:00,97.23,97.3,96.78,97.27,257650.0,94.2119,94.2797,93.7758,94.2506,257650.0
2021-04-19 15:00:00,97.27,97.36,96.67,96.77,324227.0,94.2506,94.3378,93.6693,93.7662,324227.0
2021-04-19 15:30:00,96.72,97.49,96.62,97.4,531693.0,93.7177,94.4638,93.6208,94.3766,531693.0
2021-04-20 09:30:00,96.45,97.0,96.34,96.77,411242.0,93.4561,93.989,93.3495,93.7662,411242.0
2021-04-20 10:00:00,96.75,96.93,96.29,96.47,378914.0,93.7468,93.9212,93.3011,93.4755,378914.0
2021-04-20 10:30:00,96.42,96.42,94.96,95.39,498575.0,93.427,93.427,92.0123,92.429,498575.0
2021-04-20 11:00:00,95.35,95.47,94.52,94.79,518585.0,92.3902,92.5065,91.586,91.8476,518585.0
2021-04-20 11:30:00,94.78,94.92,94.16,94.73,427537.0,91.8379,91.9736,91.2372,91.7895,427537.0
2021-04-20 12:00:00,94.72,95.4,94.64,95.21,210502.0,91.7798,92.4387,91.7023,92.2546,210502.0
2021-04-20 12:30:00,95.23,95.28,94.73,95.1,176813.0,92.274,92.3224,91.7895,92.148,176813.0
2021-04-20 13:00:00,95.11,95.15,94.59,94.62,244607.0,92.1577,92.1964,91.6538,91.6829,244607.0
2021-04-20 13:30:00,94.62,95.09,94.56,95.05,254294.0,91.6829,92.1383,91.6248,92.0995,254294.0
2021-04-20 14:00:00,95.05,95.19,94.76,94.77,201025.0,92.0995,92.2352,91.8185,91.8282,201025.0
2021-04-20 14:30:00,94.77,94.79,94.16,94.31,313715.0,91.8282,91.8476,91.2372,91.3825,313715.0
2021-04-20 15:00:00,94.34,95.14,94.34,95.05,291437.0,91.4116,92.1867,91.4116,92.0995,291437.0
2021-04-20 15:30:00,95.08,95.6,94.99,95.28,587884.0,92.1286,92.6325,92.0414,92.3224,587884.0
2021-04-21 09:30:00,94.79,96.12,94.68,96.11,629436.0,91.8476,93.1363,91.741,93.1266,629436.0
2021-04-21 10:00:00,96.12,96.58,95.82,96.52,446900.0,93.1363,93.582,92.8456,93.5239,446900.0
2021-04-21 10:30:00,96.51,96.53,96.12,96.36,321910.0,93.5142,93.5336,93.1363,93.3689,321910.0
2021-04-21 11:00:00,96.36,96.74,96.24,96.66,223113.0,93.3689,93.7371,93.2526,93.6596,223113.0
2021-04-21 11:30:00,96.65,97.14,96.63,97.13,341908.0,93.6499,94.1247,93.6305,94.115,341908.0
2021-04-21 12:00:00,97.14,97.15,96.87,96.88,167796.0,94.1247,94.1344,93.863,93.8727,167796.0
2021-04-21 12:30:00,96.88,96.99,96.76,96.81,145769.0,93.8727,93.9793,93.7565,93.8049,145769.0
2021-04-21 13:00:00,96.84,97.16,96.83,97.01,213926.0,93.834,94.144,93.8243,93.9987,213926.0
2021-04-21 13:30:00,97.02,97.17,97.02,97.15,204115.0,94.0084,94.1537,94.0084,94.1344,204115.0
2021-04-21 14:00:00,97.15,97.39,97.09,97.18,324716.0,94.1344,94.3669,94.0762,94.1634,324716.0
2021-04-21 14:30:00,97.18,97.34,97.06,97.18,281783.0,94.1634,94.3185,94.0471,94.1634,281783.0
2021-04-21 15:00:00,97.16,97.38,97.08,97.3,293127.0,94.144,94.3572,94.0665,94.2797,293127.0
2021-04-21 15:30:00,97.31,98.09,97.31,97.98,991725.0,94.2894,95.0452,94.2894,94.9386,991725.0
2021-04-22 09:30:00,97.82,97.85,96.96,97.39,694871.0,94.7836,94.8126,93.9503,94.3669,694871.0
2021-04-22 10:00:00,97.34,97.56,96.86,97.44,471474.0,94.3185,94.5316,93.8534,94.4154,471474.0
2021-04-22 10:30:00,97.45,98.02,97.4,97.79,439834.0,94.425,94.9774,94.3766,94.7545,439834.0
2021-04-22 11:00:00,97.81,98.09,97.78,97.82,361838.0,94.7739,95.0452,94.7448,94.7836,361838.0
2021-04-22 11:30:00,97.83,98.22,97.71,97.96,382589.0,94.7932,95.1711,94.677,94.9192,382589.0
2021-04-22 12:00:00,97.97,98.17,97.74,98.16,365909.0,94.9289,95.1227,94.706,95.113,365909.0
2021-04-22 12:30:00,98.16,98.42,98.16,98.41,312019.0,95.113,95.3649,95.113,95.3552,312019.0
2021-04-22 13:00:00,98.43,98.44,95.89,96.96,1362679.0,95.3746,95.3843,92.9135,93.9503,1362679.0
2021-04-22 13:30:00,96.97,97.02,94.7,94.93,944498.0,93.9599,94.0084,91.7604,91.9833,944498.0
2021-04-22 14:00:00,94.92,95.82,94.45,95.81,779360.0,91.9736,92.8456,91.5182,92.836,779360.0
2021-04-22 14:30:00,95.79,96.08,95.6,95.74,573821.0,92.8166,93.0976,92.6325,92.7681,573821.0
2021-04-22 15:00:00,95.76,96.08,94.89,95.18,627490.0,92.7875,93.0976,91.9445,92.2255,627490.0
2021-04-22 15:30:00,95.17,95.79,95.08,95.25,759939.0,92.2158,92.8166,92.1286,92.2933,759939.0
2021-04-23 09:30:00,95.67,96.56,95.6,96.55,725651.0,92.7003,93.5627,92.6325,93.553,725651.0
2021-04-23 10:00:00,96.58,96.76,96.51,96.66,417671.0,93.582,93.7565,93.5142,93.6596,417671.0
2021-04-23 10:30:00,96.69,97.86,96.59,97.81,600837.0,93.6886,94.8223,93.5917,94.7739,600837.0
2021-04-23 11:00:00,97.84,98.05,97.57,97.93,625916.0,94.8029,95.0064,94.5413,94.8901,625916.0
2021-04-23 11:30:00,97.96,98.16,97.84,98.01,715510.0,94.9192,95.113,94.8029,94.9677,715510.0
2021-04-23 12:00:00,98.03,98.22,98.02,98.11,155257.0,94.987,95.1711,94.9774,95.0646,155257.0
2021-04-23 12:30:00,98.13,98.72,98.13,98.6,309769.0,95.0839,95.6556,95.0839,95.5393,309769.0
2021-04-23 13:00:00,98.62,98.65,98.44,98.55,152525.0,95.5587,95.5878,95.3843,95.4909,152525.0
2021-04-23 13:30:00,98.56,98.78,98.51,98.55,170902.0,95.5006,95.7138,95.4521,95.4909,170902.0
2021-04-23 14:00:00,98.52,98.68,98.35,98.52,193747.0,95.4618,95.6169,95.2971,95.4618,193747.0
2021-04-23 14:30:00,98.54,98.89,98.46,98.76,254040.0,95.4812,95.8203,95.4037,95.6944,254040.0
2021-04-23 15:00:00,98.76,99.09,98.64,99.04,334482.0,95.6944,96.0141,95.5781,95.9657,334482.0
2021-04-23 15:30:00,99.04,99.36,98.26,98.27,841159.0,95.9657,96.2758,95.2099,95.2196,841159.0
2021-04-26 09:30:00,98.86,99.22,98.68,99.02,784525.0,95.7913,96.1401,95.6169,95.9463,784525.0
2021-04-26 10:00:00,99.02,99.37,98.97,99.12,573466.0,95.9463,96.2854,95.8979,96.0432,573466.0
2021-04-26 10:30:00,99.16,99.26,98.97,99.06,225146.0,96.082,96.1789,95.8979,95.9851,225146.0
2021-04-26 11:00:00,99.07,99.34,99.06,99.19,194771.0,95.9948,96.2564,95.9851,96.111,194771.0
2021-04-26 11:30:00,99.18,99.21,98.98,99.04,274257.0,96.1013,96.1304,95.9076,95.9657,274257.0
2021-04-26 12:00:00,99.04,99.06,98.74,98.83,347531.0,95.9657,95.9851,95.675,95.7622,347531.0
2021-04-26 12:30:00,98.83,99.1,98.8,98.95,240109.0,95.7622,96.0238,95.7331,95.8785,240109.0
2021-04-26 13:00:00,98.99,99.01,98.75,98.79,126228.0,95.9172,95.9366,95.6847,95.7234,126228.0
2021-04-26 13:30:00,98.83,99.04,98.74,99.04,215250.0,95.7622,95.9657,95.675,95.9657,215250.0
2021-04-26 14:00:00,99.04,99.2,99.04,99.2,145183.0,95.9657,96.1207,95.9657,96.1207,145183.0
2021-04-26 14:30:00,99.18,99.3,99.13,99.29,235931.0,96.1013,96.2176,96.0529,96.2079,235931.0
2021-04-26 15:00:00,99.31,99.38,98.65,98.73,206230.0,96.2273,96.2951,95.5878,95.6653,206230.0
2021-04-26 15:30:00,98.73,99.17,98.5,98.96,747542.0,95.6653,96.0917,95.4425,95.8882,747542.0
2021-04-27 09:30:00,99.17,99.21,98.36,98.42,687934.0,96.0917,96.1304,95.3068,95.3649,687934.0
2021-04-27 10:00:00,98.4,98.69,98.03,98.69,386132.0,95.3456,95.6266,94.987,95.6266,386132.0
2021-04-27 10:30:00,98.67,98.77,98.19,98.64,226232.0,95.6072,95.7041,95.1421,95.5781,226232.0
2021-04-27 11:00:00,98.65,98.8,98.5,98.66,272327.0,95.5878,95.7331,95.4425,95.5975,272327.0
2021-04-27 11:30:00,98.68,98.99,98.64,98.91,180736.0,95.6169,95.9172,95.5781,95.8397,180736.0
2021-04-27 12:00:00,98.92,99.04,98.82,99.0,253675.0,95.8494,95.9657,95.7525,95.9269,253675.0
2021-04-27 12:30:00,99.0,99.0,98.53,98.6,134048.0,95.9269,95.9269,95.4715,95.5393,134048.0
2021-04-27 13:00:00,98.6,98.86,98.58,98.77,175551.0,95.5393,95.7913,95.52,95.7041,175551.0
2021-04-27 13:30:00,98.78,98.92,98.67,98.81,199443.0,95.7138,95.8494,95.6072,95.7428,199443.0
2021-04-27 14:00:00,98.82,98.93,98.58,98.91,150623.0,95.7525,95.8591,95.52,95.8397,150623.0
2021-04-27 14:30:00,98.91,99.09,98.9,98.95,129283.0,95.8397,96.0141,95.83,95.8785,129283.0
2021-04-27 15:00:00,98.9,99.18,98.73,99.12,329483.0,95.83,96.1013,95.6653,96.0432,329483.0
2021-04-27 15:30:00,99.11,99.31,98.68,98.83,486045.0,96.0335,96.2273,95.6169,95.7622,486045.0
2021-04-28 09:30:00,99.08,99.51,98.73,99.48,1144518.0,96.0044,96.4211,95.6653,96.392,1144518.0
2021-04-28 10:00:00,99.51,99.52,99.24,99.32,316736.0,96.4211,96.4308,96.1595,96.237,316736.0
2021-04-28 10:30:00,99.33,99.38,99.03,99.24,297282.0,96.2467,96.2951,95.956,96.1595,297282.0
2021-04-28 11:00:00,99.23,99.28,99.01,99.15,120138.0,96.1498,96.1982,95.9366,96.0723,120138.0
2021-04-28 11:30:00,99.14,99.15,98.66,98.72,217718.0,96.0626,96.0723,95.5975,95.6556,217718.0
2021-04-28 12:00:00,98.71,98.98,98.58,98.95,149873.0,95.6459,95.9076,95.52,95.8785,149873.0
2021-04-28 12:30:00,98.94,99.12,98.87,99.07,149882.0,95.8688,96.0432,95.801,95.9948,149882.0
2021-04-28 13:00:00,99.07,99.09,98.96,99.06,82882.0,95.9948,96.0141,95.8882,95.9851,82882.0
2021-04-28 13:30:00,99.05,99.07,98.67,98.71,154748.0,95.9754,95.9948,95.6072,95.6459,154748.0
2021-04-28 14:00:00,98.76,99.35,98.42,98.96,495252.0,95.6944,96.2661,95.3649,95.8882,495252.0
2021-04-28 14:30:00,98.95,99.93,98.66,99.43,772352.0,95.8785,96.8281,95.5975,96.3436,772352.0
2021-04-28 15:00:00,99.43,99.57,98.59,99.17,471592.0,96.3436,96.4792,95.5297,96.0917,471592.0
2021-04-28 15:30:00,99.13,99.31,98.54,98.75,426242.0,96.0529,96.2273,95.4812,95.6847,426242.0
2021-04-29 09:30:00,100.89,101.12,100.28,100.3,790067.0,97.7583,97.9811,97.1672,97.1866,790067.0
2021-04-29 10:00:00,100.29,100.32,99.68,99.85,667197.0,97.1769,97.206,96.5858,96.7505,667197.0
2021-04-29 10:30:00,99.89,99.9,98.9,99.38,680350.0,96.7893,96.799,95.83,96.2951,680350.0
2021-04-29 11:00:00,99.38,99.83,99.27,99.55,393324.0,96.2951,96.7312,96.1885,96.4599,393324.0
2021-04-29 11:30:00,99.56,99.56,98.79,98.94,367388.0,96.4695,96.4695,95.7234,95.8688,367388.0
2021-04-29 12:00:00,98.9,98.96,98.11,98.61,468386.0,95.83,95.8882,95.0646,95.549,468386.0
2021-04-29 12:30:00,98.56,99.39,98.43,99.3,333778.0,95.5006,96.3048,95.3746,96.2176,333778.0
2021-04-29 13:00:00,99.3,99.59,99.06,99.52,332358.0,96.2176,96.4986,95.9851,96.4308,332358.0
2021-04-29 13:30:00,99.56,99.78,99.31,99.64,257906.0,96.4695,96.6827,96.2273,96.5471,257906.0
2021-04-29 14:00:00,99.67,100.19,99.6,100.13,304094.0,96.5761,97.08,96.5083,97.0219,304094.0
2021-04-29 14:30:00,100.14,100.97,100.14,100.62,406450.0,97.0315,97.8358,97.0315,97.4966,406450.0
2021-04-29 15:00:00,100.66,100.94,100.31,100.32,286205.0,97.5354,97.8067,97.1963,97.206,286205.0
2021-04-29 15:30:00,100.32,100.81,100.26,100.6,509488.0,97.206,97.6807,97.1478,97.4773,509488.0
2021-04-30 09:30:00,98.93,99.56,98.77,99.54,649804.0,95.8591,96.4695,95.7041,96.4502,649804.0
2021-04-30 10:00:00,99.52,99.59,98.94,99.54,494262.0,96.4308,96.4986,95.8688,96.4502,494262.0
2021-04-30 10:30:00,99.54,99.54,98.73,98.81,576985.0,96.4502,96.4502,95.6653,95.7428,576985.0
2021-04-30 11:00:00,98.82,98.92,98.36,98.44,633339.0,95.7525,95.8494,95.3068,95.3843,633339.0
2021-04-30 11:30:00,98.43,99.02,98.27,98.93,410241.0,95.3746,95.9463,95.2196,95.8591,410241.0
2021-04-30 12:00:00,98.95,99.12,98.79,98.97,179656.0,95.8785,96.0432,95.7234,95.8979,179656.0
2021-04-30 12:30:00,98.99,99.05,98.56,98.82,174319.0,95.9172,95.9754,95.5006,95.7525,174319.0
2021-04-30 13:00:00,98.82,99.02,98.67,99.01,168239.0,95.7525,95.9463,95.6072,95.9366,168239.0
2021-04-30 13:30:00,99.02,99.12,98.04,98.24,329405.0,95.9463,96.0432,94.9967,95.1905,329405.0
2021-04-30 14:00:00,98.22,98.72,98.13,98.67,403734.0,95.1711,95.6556,95.0839,95.6072,403734.0
2021-04-30 14:30:00,98.66,98.82,98.49,98.52,289491.0,95.5975,95.7525,95.4328,95.4618,289491.0
2021-04-30 15:00:00,98.54,98.84,98.17,98.8,382351.0,95.4812,95.7719,95.1227,95.7331,382351.0
2021-04-30 15:30:00,98.82,98.88,97.99,98.7,859513.0,95.7525,95.8107,94.9483,95.6362,859513.0
2021-05-03 09:30:00,100.17,100.47,99.61,100.27,714626.0,97.0606,97.3513,96.518,97.1575,714626.0
2021-05-03 10:00:00,100.11,100.4,99.79,100.13,569647.0,97.0025,97.2835,96.6924,97.0219,569647.0
2021-05-03 10:30:00,100.14,100.4,99.59,99.73,563927.0,97.0315,97.2835,96.4986,96.6343,563927.0
2021-05-03 11:00:00,99.68,99.72,99.29,99.34,399654.0,96.5858,96.6246,96.2079,96.2564,399654.0
2021-05-03 11:30:00,99.33,99.86,99.27,99.74,280752.0,96.2467,96.7602,96.1885,96.644,280752.0
2021-05-03 12:00:00,99.73,99.74,99.41,99.47,144103.0,96.6343,96.644,96.3242,96.3823,144103.0
2021-05-03 12:30:00,99.45,99.56,99.3,99.5,188375.0,96.363,96.4695,96.2176,96.4114,188375.0
2021-05-03 13:00:00,99.52,99.67,99.37,99.43,149452.0,96.4308,96.5761,96.2854,96.3436,149452.0
2021-05-03 13:30:00,99.41,99.62,99.37,99.58,106698.0,96.3242,96.5277,96.2854,96.4889,106698.0
2021-05-03 14:00:00,99.6,99.86,99.58,99.83,253375.0,96.5083,96.7602,96.4889,96.7312,253375.0
2021-05-03 14:30:00,99.83,100.04,99.82,99.94,298706.0,96.7312,96.9346,96.7215,96.8378,298706.0
2021-05-03 15:00:00,99.95,99.95,99.5,99.59,277325.0,96.8474,96.8474,96.4114,96.4986,277325.0
2021-05-03 15:30:00,99.58,99.6,98.94,99.29,467527.0,96.4889,96.5083,95.8688,96.2079,467527.0
2021-05-04 09:30:00,97.82,98.17,96.11,96.2,1287614.0,94.7836,95.1227,93.1266,93.2138,1287614.0
2021-05-04 10:00:00,96.17,96.71,95.71,96.52,734080.0,93.1848,93.708,92.7391,93.5239,734080.0
2021-05-04 10:30:00,96.52,96.63,95.76,95.79,391007.0,93.5239,93.6305,92.7875,92.8166,391007.0
2021-05-04 11:00:00,95.79,96.1,94.85,95.54,626281.0,92.8166,93.1169,91.9058,92.5743,626281.0
2021-05-04 11:30:00,95.52,95.74,94.65,94.96,498376.0,92.555,92.7681,91.712,92.0123,498376.0
2021-05-04 12:00:00,94.93,95.97,94.89,95.92,499317.0,91.9833,92.991,91.9445,92.9425,499317.0
2021-05-04 12:30:00,95.92,95.92,95.3,95.46,379330.0,92.9425,92.9425,92.3418,92.4968,379330.0
2021-05-04 13:00:00,95.4,96.28,95.34,96.1,466750.0,92.4387,93.2914,92.3805,93.1169,466750.0
2021-05-04 13:30:00,96.12,96.29,95.75,95.97,414380.0,93.1363,93.3011,92.7778,92.991,414380.0
2021-05-04 14:00:00,95.96,96.51,95.75,96.13,491091.0,92.9813,93.5142,92.7778,93.146,491091.0
2021-05-04 14:30:00,96.12,96.61,96.09,96.39,287808.0,93.1363,93.6111,93.1073,93.3979,287808.0
2021-05-04 15:00:00,96.38,96.53,95.97,96.25,431075.0,93.3883,93.5336,92.991,93.2623,431075.0
2021-05-04 15:30:00,96.22,97.5,96.07,97.47,1033798.0,93.2332,94.4735,93.0879,94.4444,1033798.0
2021-05-05 09:30:00,98.72,98.74,97.9,98.17,631264.0,95.6556,95.675,94.8611,95.1227,631264.0
2021-05-05 10:00:00,98.14,98.15,96.97,97.57,588235.0,95.0936,95.1033,93.9599,94.5413,588235.0
2021-05-05 10:30:00,97.59,98.08,97.51,98.01,401186.0,94.5607,95.0355,94.4832,94.9677,401186.0
2021-05-05 11:00:00,98.01,98.37,97.82,98.16,264534.0,94.9677,95.3165,94.7836,95.113,264534.0
2021-05-05 11:30:00,98.23,98.83,98.18,98.81,248148.0,95.1808,95.7622,95.1324,95.7428,248148.0
2021-05-05 12:00:00,98.85,98.87,98.51,98.58,123903.0,95.7816,95.801,95.4521,95.52,123903.0
2021-05-05 12:30:00,98.57,98.65,98.13,98.15,168668.0,95.5103,95.5878,95.0839,95.1033,168668.0
2021-05-05 13:00:00,98.13,98.31,97.96,98.28,234242.0,95.0839,95.2583,94.9192,95.2293,234242.0
2021-05-05 13:30:00,98.31,98.52,98.22,98.33,246388.0,95.2583,95.4618,95.1711,95.2777,246388.0
2021-05-05 14:00:00,98.35,98.48,98.04,98.44,187179.0,95.2971,95.4231,94.9967,95.3843,187179.0
2021-05-05 14:30:00,98.44,98.58,98.18,98.23,206364.0,95.3843,95.52,95.1324,95.1808,206364.0
2021-05-05 15:00:00,98.19,98.29,97.11,97.46,457441.0,95.1421,95.239,94.0956,94.4347,457441.0
2021-05-05 15:30:00,97.4,97.78,97.21,97.53,618177.0,94.3766,94.7448,94.1925,94.5026,618177.0
2021-05-06 09:30:00,97.59,97.93,96.85,96.86,761525.0,94.5607,94.8901,93.8437,93.8534,761525.0
2021-05-06 10:00:00,96.86,96.94,96.07,96.5,894768.0,93.8534,93.9309,93.0879,93.5045,894768.0
2021-05-06 10:30:00,96.48,97.26,96.42,97.1,462679.0,93.4852,94.2409,93.427,94.0859,462679.0
2021-05-06 11:00:00,97.11,97.8,96.47,97.77,698169.0,94.0956,94.7642,93.4755,94.7351,698169.0
2021-05-06 11:30:00,97.78,98.83,97.7,98.35,588595.0,94.7448,95.7622,94.6673,95.2971,588595.0
2021-05-06 12:00:00,98.37,98.8,98.13,98.79,329966.0,95.3165,95.7331,95.0839,95.7234,329966.0
2021-05-06 12:30:00,98.8,98.83,98.35,98.41,348787.0,95.7331,95.7622,95.2971,95.3552,348787.0
2021-05-06 13:00:00,98.38,98.58,98.0,98.21,308359.0,95.3262,95.52,94.958,95.1615,308359.0
2021-05-06 13:30:00,98.21,98.39,97.86,97.88,257917.0,95.1615,95.3359,94.8223,94.8417,257917.0
2021-05-06 14:00:00,97.9,98.26,97.54,97.67,535020.0,94.8611,95.2099,94.5123,94.6382,535020.0
2021-05-06 14:30:00,97.66,98.12,97.48,97.84,408674.0,94.6285,95.0742,94.4541,94.8029,408674.0
2021-05-06 15:00:00,97.84,98.58,97.73,98.45,475582.0,94.8029,95.52,94.6964,95.394,475582.0
2021-05-06 15:30:00,98.46,99.95,98.39,99.85,1127606.0,95.4037,96.8474,95.3359,96.7505,1127606.0
2021-05-07 09:30:00,100.45,101.58,99.93,101.2,1159086.0,97.3319,98.4268,96.8281,98.0586,1159086.0
2021-05-07 10:00:00,101.22,102.42,101.15,102.07,787674.0,98.078,99.2408,98.0102,98.9016,787674.0
2021-05-07 10:30:00,102.08,102.28,101.81,102.1,514656.0,98.9113,99.1051,98.6497,98.9307,514656.0
2021-05-07 11:00:00,102.11,102.4,102.01,102.23,277703.0,98.9404,99.2214,98.8435,99.0567,277703.0
2021-05-07 11:30:00,102.23,102.54,102.18,102.35,314679.0,99.0567,99.357,99.0082,99.1729,314679.0
2021-05-07 12:00:00,102.37,102.37,101.94,102.01,233269.0,99.1923,99.1923,98.7757,98.8435,233269.0
2021-05-07 12:30:00,101.99,102.14,101.71,102.03,303096.0,98.8241,98.9695,98.5528,98.8629,303096.0
2021-05-07 13:00:00,102.05,102.07,101.58,101.62,349993.0,98.8823,98.9016,98.4268,98.4656,349993.0
2021-05-07 13:30:00,101.62,101.98,101.6,101.75,303816.0,98.4656,98.8144,98.4462,98.5916,303816.0
2021-05-07 14:00:00,101.73,102.17,101.39,102.15,526443.0,98.5722,98.9985,98.2427,98.9792,526443.0
2021-05-07 14:30:00,102.14,102.18,101.72,102.07,373078.0,98.9695,99.0082,98.5625,98.9016,373078.0
2021-05-07 15:00:00,102.07,102.52,101.95,102.34,410788.0,98.9016,99.3377,98.7854,99.1633,410788.0
2021-05-07 15:30:00,102.35,102.51,101.96,102.01,720441.0,99.1729,99.328,98.795,98.8435,720441.0
2021-05-10 09:30:00,102.33,102.48,101.71,102.03,488075.0,99.1536,99.2989,98.5528,98.8629,488075.0
2021-05-10 10:00:00,102.08,102.28,101.72,101.77,505798.0,98.9113,99.1051,98.5625,98.6109,505798.0
2021-05-10 10:30:00,101.74,101.78,101.26,101.65,453553.0,98.5819,98.6206,98.1168,98.4947,453553.0
2021-05-10 11:00:00,101.65,102.21,101.47,102.09,395691.0,98.4947,99.0373,98.3203,98.921,395691.0
2021-05-10 11:30:00,102.12,102.31,101.92,102.23,242197.0,98.9501,99.1342,98.7563,99.0567,242197.0
2021-05-10 12:00:00,102.23,102.42,102.02,102.07,361601.0,99.0567,99.2408,98.8532,98.9016,361601.0
2021-05-10 12:30:00,102.06,102.12,101.79,101.82,162761.0,98.8919,98.9501,98.6303,98.6594,162761.0
2021-05-10 13:00:00,101.82,101.97,101.69,101.76,200142.0,98.6594,98.8047,98.5334,98.6013,200142.0
2021-05-10 13:30:00,101.75,101.8,101.51,101.55,232224.0,98.5916,98.64,98.359,98.3978,232224.0
2021-05-10 14:00:00,101.56,101.6,100.16,100.33,592286.0,98.4075,98.4462,97.0509,97.2156,592286.0
2021-05-10 14:30:00,100.3,100.43,99.6,100.06,539381.0,97.1866,97.3125,96.5083,96.954,539381.0
2021-05-10 15:00:00,100.04,100.31,99.72,100.08,480314.0,96.9346,97.1963,96.6246,96.9734,480314.0
2021-05-10 15:30:00,100.07,100.38,98.91,99.02,859310.0,96.9637,97.2641,95.8397,95.9463,859310.0
2021-05-11 09:30:00,95.54,96.83,94.94,96.83,1585754.0,92.5743,93.8243,91.993,93.8243,1585754.0
2021-05-11 10:00:00,96.83,97.11,94.65,94.69,1075831.0,93.8243,94.0956,91.712,91.7507,1075831.0
2021-05-11 10:30:00,94.69,95.06,93.41,94.68,1316653.0,91.7507,92.1092,90.5104,91.741,1316653.0
2021-05-11 11:00:00,94.62,96.14,93.91,96.12,825391.0,91.6829,93.1557,90.9949,93.1363,825391.0
2021-05-11 11:30:00,96.13,96.46,95.57,96.2,597026.0,93.146,93.4658,92.6034,93.2138,597026.0
2021-05-11 12:00:00,96.23,96.53,95.73,95.81,368929.0,93.2429,93.5336,92.7584,92.836,368929.0
2021-05-11 12:30:00,95.8,96.01,94.81,95.17,398561.0,92.8263,93.0297,91.867,92.2158,398561.0
2021-05-11 13:00:00,95.16,96.34,95.04,96.3,529026.0,92.2061,93.3495,92.0899,93.3107,529026.0
2021-05-11 13:30:00,96.34,96.73,95.92,96.38,394539.0,93.3495,93.7274,92.9425,93.3883,394539.0
2021-05-11 14:00:00,96.44,96.77,95.66,96.73,550937.0,93.4464,93.7662,92.6906,93.7274,550937.0
2021-05-11 14:30:00,96.71,96.71,95.6,96.31,630684.0,93.708,93.708,92.6325,93.3204,630684.0
2021-05-11 15:00:00,96.25,96.94,95.79,96.54,574352.0,93.2623,93.9309,92.8166,93.5433,574352.0
2021-05-11 15:30:00,96.51,96.62,95.27,96.42,932809.0,93.5142,93.6208,92.3127,93.427,932809.0
2021-05-12 09:30:00,94.27,95.21,94.06,94.19,1115773.0,91.3438,92.2546,91.1403,91.2662,1115773.0
2021-05-12 10:00:00,94.17,94.45,93.64,93.66,884145.0,91.2469,91.5182,90.7333,90.7527,884145.0
2021-05-12 10:30:00,93.65,93.9,92.52,93.0,817676.0,90.743,90.9852,89.6481,90.1132,817676.0
2021-05-12 11:00:00,92.98,93.49,92.81,93.08,421263.0,90.0938,90.588,89.9291,90.1907,421263.0
2021-05-12 11:30:00,93.05,93.26,91.7,91.85,692408.0,90.1616,90.3651,88.8535,88.9989,692408.0
2021-05-12 12:00:00,91.85,92.12,91.11,91.81,717917.0,88.9989,89.2605,88.2818,88.9601,717917.0
2021-05-12 12:30:00,91.8,92.06,91.31,91.86,450722.0,88.9504,89.2024,88.4756,89.0086,450722.0
2021-05-12 13:00:00,91.83,92.42,91.52,91.66,576480.0,88.9795,89.5512,88.6791,88.8148,576480.0
2021-05-12 13:30:00,91.63,91.92,91.22,91.51,350220.0,88.7857,89.0667,88.3884,88.6694,350220.0
2021-05-12 14:00:00,91.47,91.75,90.91,91.1,498533.0,88.6307,88.902,88.0881,88.2722,498533.0
2021-05-12 14:30:00,91.08,92.19,90.84,91.63,648889.0,88.2528,89.3283,88.0202,88.7857,648889.0
2021-05-12 15:00:00,91.62,91.72,90.19,90.4,802363.0,88.776,88.8729,87.3904,87.5939,802363.0
2021-05-12 15:30:00,90.42,91.0,89.76,90.27,1148632.0,87.6133,88.1753,86.9738,87.4679,1148632.0
2021-05-13 09:30:00,91.3,93.31,91.28,93.29,1651006.0,88.4659,90.4136,88.4466,90.3942,1651006.0
2021-05-13 10:00:00,93.32,94.22,93.32,94.09,1192007.0,90.4232,91.2953,90.4232,91.1693,1192007.0
2021-05-13 10:30:00,94.08,94.6,93.71,94.46,726145.0,91.1597,91.6635,90.8011,91.5279,726145.0
2021-05-13 11:00:00,94.48,94.54,93.03,93.16,706634.0,91.5472,91.6054,90.1422,90.2682,706634.0
2021-05-13 11:30:00,93.15,93.7,92.72,93.03,661262.0,90.2585,90.7914,89.8419,90.1422,661262.0
2021-05-13 12:00:00,93.04,93.81,92.89,93.71,485705.0,90.1519,90.898,90.0066,90.8011,485705.0
2021-05-13 12:30:00,93.72,94.01,92.96,93.16,574652.0,90.8108,91.0918,90.0744,90.2682,574652.0
2021-05-13 13:00:00,93.17,93.53,92.34,92.67,647448.0,90.2779,90.6267,89.4737,89.7934,647448.0
2021-05-13 13:30:00,92.58,92.74,91.8,92.45,613031.0,89.7062,89.8612,88.9504,89.5802,613031.0
2021-05-13 14:00:00,92.46,94.04,92.42,94.01,586608.0,89.5899,91.1209,89.5512,91.0918,586608.0
2021-05-13 14:30:00,94.03,94.39,93.76,93.95,585805.0,91.1112,91.46,90.8496,91.0337,585805.0
2021-05-13 15:00:00,93.95,94.52,93.79,94.35,528065.0,91.0337,91.586,90.8787,91.4213,528065.0
2021-05-13 15:30:00,94.37,94.83,93.4,93.42,1464655.0,91.4407,91.8864,90.5008,90.5201,1464655.0
2021-05-14 09:30:00,95.44,96.6,95.43,96.6,978375.0,92.4774,93.6014,92.4677,93.6014,978375.0
2021-05-14 10:00:00,96.59,96.81,96.1,96.29,767333.0,93.5917,93.8049,93.1169,93.3011,767333.0
2021-05-14 10:30:00,96.29,96.91,96.03,96.85,525381.0,93.3011,93.9018,93.0491,93.8437,525381.0
2021-05-14 11:00:00,96.85,97.1,96.55,96.99,446574.0,93.8437,94.0859,93.553,93.9793,446574.0
2021-05-14 11:30:00,97.01,97.17,96.85,96.92,234990.0,93.9987,94.1537,93.8437,93.9115,234990.0
2021-05-14 12:00:00,96.94,97.36,96.87,97.27,270936.0,93.9309,94.3378,93.863,94.2506,270936.0
2021-05-14 12:30:00,97.28,97.53,97.2,97.51,239089.0,94.2603,94.5026,94.1828,94.4832,239089.0
2021-05-14 13:00:00,97.51,97.64,97.39,97.61,250099.0,94.4832,94.6091,94.3669,94.5801,250099.0
2021-05-14 13:30:00,97.61,97.71,97.45,97.64,309259.0,94.5801,94.677,94.425,94.6091,309259.0
2021-05-14 14:00:00,97.64,98.0,97.56,97.84,356870.0,94.6091,94.958,94.5316,94.8029,356870.0
2021-05-14 14:30:00,97.85,98.37,97.85,98.19,519189.0,94.8126,95.3165,94.8126,95.1421,519189.0
2021-05-14 15:00:00,98.18,98.26,97.83,98.06,782586.0,95.1324,95.2099,94.7932,95.0161,782586.0
2021-05-14 15:30:00,98.04,98.27,97.54,97.7,976694.0,94.9967,95.2196,94.5123,94.6673,976694.0
2021-05-17 09:30:00,96.9,97.6,96.27,96.6,842442.0,93.8921,94.5704,93.2817,93.6014,842442.0
2021-05-17 10:00:00,96.56,97.03,96.0,96.14,693317.0,93.5627,94.0181,93.0201,93.1557,693317.0
2021-05-17 10:30:00,96.12,96.9,95.87,96.55,565687.0,93.1363,93.8921,92.8941,93.553,565687.0
2021-05-17 11:00:00,96.51,96.66,95.79,96.03,409233.0,93.5142,93.6596,92.8166,93.0491,409233.0
2021-05-17 11:30:00,96.06,96.45,95.82,96.04,322022.0,93.0782,93.4561,92.8456,93.0588,322022.0
2021-05-17 12:00:00,96.0,96.43,95.8,96.39,353418.0,93.0201,93.4367,92.8263,93.3979,353418.0
2021-05-17 12:30:00,96.37,96.69,96.14,96.26,296007.0,93.3786,93.6886,93.1557,93.272,296007.0
2021-05-17 13:00:00,96.24,96.41,95.72,95.9,280638.0,93.2526,93.4173,92.7487,92.9232,280638.0
2021-05-17 13:30:00,95.94,96.16,95.47,96.0,322178.0,92.9619,93.1751,92.5065,93.0201,322178.0
2021-05-17 14:00:00,95.92,96.36,95.83,96.27,308529.0,92.9425,93.3689,92.8553,93.2817,308529.0
2021-05-17 14:30:00,96.34,96.78,96.03,96.75,370586.0,93.3495,93.7758,93.0491,93.7468,370586.0
2021-05-17 15:00:00,96.77,97.11,96.47,96.6,409270.0,93.7662,94.0956,93.4755,93.6014,409270.0
2021-05-17 15:30:00,96.62,97.06,96.46,96.98,500044.0,93.6208,94.0471,93.4658,93.9696,500044.0
2021-05-18 09:30:00,97.17,97.37,96.53,96.7,672469.0,94.1537,94.3475,93.5336,93.6983,672469.0
2021-05-18 10:00:00,96.69,97.15,96.24,97.15,357113.0,93.6886,94.1344,93.2526,94.1344,357113.0
2021-05-18 10:30:00,97.16,97.3,96.82,97.11,380544.0,94.144,94.2797,93.8146,94.0956,380544.0
2021-05-18 11:00:00,97.12,97.2,96.96,96.99,224180.0,94.1053,94.1828,93.9503,93.9793,224180.0
2021-05-18 11:30:00,97.0,97.03,96.53,96.55,229593.0,93.989,94.0181,93.5336,93.553,229593.0
2021-05-18 12:00:00,96.55,96.93,96.45,96.9,149224.0,93.553,93.9212,93.4561,93.8921,149224.0
2021-05-18 12:30:00,96.9,96.98,96.72,96.8,136951.0,93.8921,93.9696,93.7177,93.7952,136951.0
2021-05-18 13:00:00,96.83,97.0,96.6,96.98,98389.0,93.8243,93.989,93.6014,93.9696,98389.0
2021-05-18 13:30:00,97.01,97.02,96.6,96.61,102562.0,93.9987,94.0084,93.6014,93.6111,102562.0
2021-05-18 14:00:00,96.6,96.69,96.16,96.19,247907.0,93.6014,93.6886,93.1751,93.2042,247907.0
2021-05-18 14:30:00,96.23,96.27,95.29,95.9,481372.0,93.2429,93.2817,92.3321,92.9232,481372.0
2021-05-18 15:00:00,95.89,96.2,95.76,96.13,243230.0,92.9135,93.2138,92.7875,93.146,243230.0
2021-05-18 15:30:00,96.13,96.35,94.34,94.5,894193.0,93.146,93.3592,91.4116,91.5666,894193.0
2021-05-19 09:30:00,90.97,91.5,90.25,90.98,1136938.0,88.1462,88.6597,87.4485,88.1559,1136938.0
2021-05-19 10:00:00,90.96,91.22,89.9,91.02,923095.0,88.1365,88.3884,87.1094,88.1946,923095.0
2021-05-19 10:30:00,90.98,91.33,89.94,91.09,582716.0,88.1559,88.495,87.1482,88.2625,582716.0
2021-05-19 11:00:00,91.07,91.98,90.68,91.82,520124.0,88.2431,89.1248,87.8652,88.9698,520124.0
2021-05-19 11:30:00,91.83,92.03,91.23,91.95,447712.0,88.9795,89.1733,88.3981,89.0958,447712.0
2021-05-19 12:00:00,91.96,92.63,91.71,92.4,381926.0,89.1055,89.7547,88.8632,89.5318,381926.0
2021-05-19 12:30:00,92.41,92.72,92.26,92.54,301078.0,89.5415,89.8419,89.3961,89.6675,301078.0
2021-05-19 13:00:00,92.53,93.28,92.53,93.02,396099.0,89.6578,90.3845,89.6578,90.1326,396099.0
2021-05-19 13:30:00,93.04,93.04,92.36,92.68,343724.0,90.1519,90.1519,89.493,89.8031,343724.0
2021-05-19 14:00:00,92.74,93.47,91.45,93.14,817639.0,89.8612,90.5686,88.6113,90.2488,817639.0
2021-05-19 14:30:00,93.14,93.5,91.72,91.88,633906.0,90.2488,90.5977,88.8729,89.0279,633906.0
2021-05-19 15:00:00,91.89,93.28,91.49,93.03,525822.0,89.0376,90.3845,88.65,90.1422,525822.0
2021-05-19 15:30:00,93.1,93.82,92.21,93.76,576542.0,90.2101,90.9077,89.3477,90.8496,576542.0
2021-05-20 09:30:00,94.34,95.36,94.28,95.26,796571.0,91.4116,92.3999,91.3534,92.303,796571.0
2021-05-20 10:00:00,95.28,95.65,95.17,95.61,424969.0,92.3224,92.6809,92.2158,92.6422,424969.0
2021-05-20 10:30:00,95.63,95.99,95.44,95.85,297368.0,92.6615,93.0104,92.4774,92.8747,297368.0
2021-05-20 11:00:00,95.86,96.48,95.86,96.46,310027.0,92.8844,93.4852,92.8844,93.4658,310027.0
2021-05-20 11:30:00,96.46,97.34,96.46,96.93,456414.0,93.4658,94.3185,93.4658,93.9212,456414.0
2021-05-20 12:00:00,96.94,96.96,96.32,96.34,408028.0,93.9309,93.9503,93.3301,93.3495,408028.0
2021-05-20 12:30:00,96.36,96.55,95.92,96.47,426908.0,93.3689,93.553,92.9425,93.4755,426908.0
2021-05-20 13:00:00,96.43,96.87,96.31,96.81,285172.0,93.4367,93.863,93.3204,93.8049,285172.0
2021-05-20 13:30:00,96.83,96.91,96.25,96.62,239624.0,93.8243,93.9018,93.2623,93.6208,239624.0
2021-05-20 14:00:00,96.66,96.92,96.59,96.92,307964.0,93.6596,93.9115,93.5917,93.9115,307964.0
2021-05-20 14:30:00,96.93,97.12,96.75,96.93,266690.0,93.9212,94.1053,93.7468,93.9212,266690.0
2021-05-20 15:00:00,96.95,97.64,96.7,97.62,464141.0,93.9406,94.6091,93.6983,94.5898,464141.0
2021-05-20 15:30:00,97.62,97.63,96.49,96.7,930038.0,94.5898,94.5995,93.4948,93.6983,930038.0
2021-05-21 09:30:00,97.86,98.76,97.85,98.74,1423364.0,94.8223,95.6944,94.8126,95.675,1423364.0
2021-05-21 10:00:00,98.75,98.76,97.78,97.78,745934.0,95.6847,95.6944,94.7448,94.7448,745934.0
2021-05-21 10:30:00,97.75,98.17,97.47,97.96,578866.0,94.7157,95.1227,94.4444,94.9192,578866.0
2021-05-21 11:00:00,97.98,98.1,97.38,97.41,289580.0,94.9386,95.0549,94.3572,94.3863,289580.0
2021-05-21 11:30:00,97.42,97.75,97.11,97.21,261259.0,94.396,94.7157,94.0956,94.1925,261259.0
2021-05-21 12:00:00,97.16,97.38,96.61,96.88,369466.0,94.144,94.3572,93.6111,93.8727,369466.0
2021-05-21 12:30:00,96.87,97.0,96.14,96.45,259186.0,93.863,93.989,93.1557,93.4561,259186.0
2021-05-21 13:00:00,96.44,96.88,96.39,96.83,212651.0,93.4464,93.8727,93.3979,93.8243,212651.0
2021-05-21 13:30:00,96.84,97.18,96.82,97.0,215548.0,93.834,94.1634,93.8146,93.989,215548.0
2021-05-21 14:00:00,97.06,97.36,96.76,96.86,372520.0,94.0471,94.3378,93.7565,93.8534,372520.0
2021-05-21 14:30:00,96.85,97.09,96.49,97.02,322348.0,93.8437,94.0762,93.4948,94.0084,322348.0
2021-05-21 15:00:00,97.03,97.39,96.74,97.21,410342.0,94.0181,94.3669,93.7371,94.1925,410342.0
2021-05-21 15:30:00,97.21,97.21,96.31,96.5,478395.0,94.1925,94.1925,93.3204,93.5045,478395.0
2021-05-24 09:30:00,98.17,98.75,97.97,98.75,587236.0,95.1227,95.6847,94.9289,95.6847,587236.0
2021-05-24 10:00:00,98.76,99.52,98.76,99.31,532257.0,95.6944,96.4308,95.6944,96.2273,532257.0
2021-05-24 10:30:00,99.34,99.66,99.31,99.51,347044.0,96.2564,96.5664,96.2273,96.4211,347044.0
2021-05-24 11:00:00,99.52,99.72,99.38,99.68,214777.0,96.4308,96.6246,96.2951,96.5858,214777.0
2021-05-24 11:30:00,99.7,99.8,99.47,99.5,265971.0,96.6052,96.7021,96.3823,96.4114,265971.0
2021-05-24 12:00:00,99.47,99.63,99.24,99.28,265992.0,96.3823,96.5374,96.1595,96.1982,265992.0
2021-05-24 12:30:00,99.29,99.55,99.29,99.51,221183.0,96.2079,96.4599,96.2079,96.4211,221183.0
2021-05-24 13:00:00,99.51,99.75,99.4,99.73,209741.0,96.4211,96.6536,96.3145,96.6343,209741.0
2021-05-24 13:30:00,99.74,99.9,99.73,99.83,188760.0,96.644,96.799,96.6343,96.7312,188760.0
2021-05-24 14:00:00,99.84,100.12,99.82,100.05,231936.0,96.7409,97.0122,96.7215,96.9443,231936.0
2021-05-24 14:30:00,100.05,100.23,100.02,100.05,151925.0,96.9443,97.1187,96.9153,96.9443,151925.0
2021-05-24 15:00:00,100.05,100.19,99.91,99.98,194447.0,96.9443,97.08,96.8087,96.8765,194447.0
2021-05-24 15:30:00,99.96,99.99,99.27,99.41,516570.0,96.8571,96.8862,96.1885,96.3242,516570.0
2021-05-25 09:30:00,100.25,100.54,99.49,99.54,753004.0,97.1381,97.4191,96.4017,96.4502,753004.0
2021-05-25 10:00:00,99.51,99.79,99.45,99.65,416922.0,96.4211,96.6924,96.363,96.5568,416922.0
2021-05-25 10:30:00,99.66,99.75,99.28,99.65,309352.0,96.5664,96.6536,96.1982,96.5568,309352.0
2021-05-25 11:00:00,99.64,99.64,98.91,98.99,319623.0,96.5471,96.5471,95.8397,95.9172,319623.0
2021-05-25 11:30:00,98.99,99.21,98.57,99.21,274652.0,95.9172,96.1304,95.5103,96.1304,274652.0
2021-05-25 12:00:00,99.22,99.62,99.12,99.51,220033.0,96.1401,96.5277,96.0432,96.4211,220033.0
2021-05-25 12:30:00,99.52,99.62,99.34,99.4,117759.0,96.4308,96.5277,96.2564,96.3145,117759.0
2021-05-25 13:00:00,99.38,99.47,98.89,99.4,332990.0,96.2951,96.3823,95.8203,96.3145,332990.0
2021-05-25 13:30:00,99.39,99.45,99.08,99.15,259133.0,96.3048,96.363,96.0044,96.0723,259133.0
2021-05-25 14:00:00,99.17,99.2,98.79,98.83,235130.0,96.0917,96.1207,95.7234,95.7622,235130.0
2021-05-25 14:30:00,98.85,99.14,98.76,98.89,157997.0,95.7816,96.0626,95.6944,95.8203,157997.0
2021-05-25 15:00:00,98.85,99.13,98.48,98.93,335411.0,95.7816,96.0529,95.4231,95.8591,335411.0
2021-05-25 15:30:00,98.93,98.95,98.35,98.79,503275.0,95.8591,95.8785,95.2971,95.7234,503275.0
2021-05-26 09:30:00,99.2,99.44,98.47,98.52,442120.0,96.1207,96.3533,95.4134,95.4618,442120.0
2021-05-26 10:00:00,98.53,99.28,98.44,99.13,342635.0,95.4715,96.1982,95.3843,96.0529,342635.0
2021-05-26 10:30:00,99.14,99.28,98.99,99.24,182887.0,96.0626,96.1982,95.9172,96.1595,182887.0
2021-05-26 11:00:00,99.27,99.56,99.17,99.29,303861.0,96.1885,96.4695,96.0917,96.2079,303861.0
2021-05-26 11:30:00,99.29,99.55,99.09,99.49,181229.0,96.2079,96.4599,96.0141,96.4017,181229.0
2021-05-26 12:00:00,99.51,99.63,99.44,99.52,191392.0,96.4211,96.5374,96.3533,96.4308,191392.0
2021-05-26 12:30:00,99.55,99.65,99.48,99.59,146383.0,96.4599,96.5568,96.392,96.4986,146383.0
2021-05-26 13:00:00,99.61,99.73,99.34,99.49,208757.0,96.518,96.6343,96.2564,96.4017,208757.0
2021-05-26 13:30:00,99.49,99.52,98.92,99.09,226931.0,96.4017,96.4308,95.8494,96.0141,226931.0
2021-05-26 14:00:00,99.1,99.43,99.07,99.36,195652.0,96.0238,96.3436,95.9948,96.2758,195652.0
2021-05-26 14:30:00,99.38,99.43,99.11,99.21,210004.0,96.2951,96.3436,96.0335,96.1304,210004.0
2021-05-26 15:00:00,99.2,99.42,99.06,99.28,191604.0,96.1207,96.3339,95.9851,96.1982,191604.0
2021-05-26 15:30:00,99.29,99.4,99.02,99.33,477571.0,96.2079,96.3145,95.9463,96.2467,477571.0
2021-05-27 09:30:00,100.11,100.47,99.96,100.08,574884.0,97.0025,97.3513,96.8571,96.9734,574884.0
2021-05-27 10:00:00,100.13,100.4,99.88,100.25,319995.0,97.0219,97.2835,96.7796,97.1381,319995.0
2021-05-27 10:30:00,100.28,100.52,99.88,100.14,261816.0,97.1672,97.3997,96.7796,97.0315,261816.0
2021-05-27 11:00:00,100.11,100.2,99.83,99.84,235455.0,97.0025,97.0897,96.7312,96.7409,235455.0
2021-05-27 11:30:00,99.83,100.28,99.64,100.23,304817.0,96.7312,97.1672,96.5471,97.1187,304817.0
2021-05-27 12:00:00,100.22,100.32,100.16,100.23,127310.0,97.1091,97.206,97.0509,97.1187,127310.0
2021-05-27 12:30:00,100.24,100.29,100.0,100.04,103970.0,97.1284,97.1769,96.8959,96.9346,103970.0
2021-05-27 13:00:00,100.06,100.16,99.94,99.95,96541.0,96.954,97.0509,96.8378,96.8474,96541.0
2021-05-27 13:30:00,99.95,100.0,99.6,99.8,172686.0,96.8474,96.8959,96.5083,96.7021,172686.0
2021-05-27 14:00:00,99.8,99.84,99.46,99.72,231254.0,96.7021,96.7409,96.3727,96.6246,231254.0
2021-05-27 14:30:00,99.68,99.81,99.48,99.75,164831.0,96.5858,96.7118,96.392,96.6536,164831.0
2021-05-27 15:00:00,99.73,99.73,99.41,99.61,190515.0,96.6343,96.6343,96.3242,96.518,190515.0
2021-05-27 15:30:00,99.63,100.09,99.41,99.46,597927.0,96.5374,96.9831,96.3242,96.3727,597927.0
2021-05-28 09:30:00,100.7,100.77,100.25,100.63,479060.0,97.5742,97.642,97.1381,97.5063,479060.0
2021-05-28 10:00:00,100.64,100.73,99.98,100.06,315121.0,97.516,97.6032,96.8765,96.954,315121.0
2021-05-28 10:30:00,100.06,100.46,100.06,100.33,204876.0,96.954,97.3416,96.954,97.2156,204876.0
2021-05-28 11:00:00,100.33,100.56,100.25,100.5,152445.0,97.2156,97.4385,97.1381,97.3804,152445.0
2021-05-28 11:30:00,100.52,100.73,100.47,100.68,247057.0,97.3997,97.6032,97.3513,97.5548,247057.0
2021-05-28 12:00:00,100.66,100.89,100.63,100.81,182318.0,97.5354,97.7583,97.5063,97.6807,182318.0
2021-05-28 12:30:00,100.8,100.87,100.59,100.63,122285.0,97.6711,97.7389,97.4676,97.5063,122285.0
2021-05-28 13:00:00,100.64,100.72,100.38,100.47,139537.0,97.516,97.5935,97.2641,97.3513,139537.0
2021-05-28 13:30:00,100.45,100.59,100.39,100.48,139127.0,97.3319,97.4676,97.2738,97.361,139127.0
2021-05-28 14:00:00,100.5,100.56,100.33,100.56,125020.0,97.3804,97.4385,97.2156,97.4385,125020.0
2021-05-28 14:30:00,100.55,100.65,100.47,100.56,226639.0,97.4288,97.5257,97.3513,97.4385,226639.0
2021-05-28 15:00:00,100.54,100.59,100.32,100.46,255709.0,97.4191,97.4676,97.206,97.3416,255709.0
2021-05-28 15:30:00,100.47,100.68,99.88,100.02,561103.0,97.3513,97.5548,96.7796,96.9153,561103.0
2021-06-01 09:30:00,101.82,101.94,100.7,100.95,647115.0,98.6594,98.7757,97.5742,97.8164,647115.0
2021-06-01 10:00:00,100.95,101.08,99.93,100.31,836230.0,97.8164,97.9424,96.8281,97.1963,836230.0
2021-06-01 10:30:00,100.31,100.51,99.61,99.88,682932.0,97.1963,97.3901,96.518,96.7796,682932.0
2021-06-01 11:00:00,99.87,100.24,99.68,100.16,298047.0,96.7699,97.1284,96.5858,97.0509,298047.0
2021-06-01 11:30:00,100.17,100.35,99.98,100.22,213346.0,97.0606,97.235,96.8765,97.1091,213346.0
2021-06-01 12:00:00,100.23,100.26,99.82,100.02,250836.0,97.1187,97.1478,96.7215,96.9153,250836.0
2021-06-01 12:30:00,100.01,100.18,99.78,99.88,166573.0,96.9056,97.0703,96.6827,96.7796,166573.0
2021-06-01 13:00:00,99.88,99.89,99.44,99.52,258615.0,96.7796,96.7893,96.3533,96.4308,258615.0
2021-06-01 13:30:00,99.51,99.75,99.47,99.72,245058.0,96.4211,96.6536,96.3823,96.6246,245058.0
2021-06-01 14:00:00,99.69,100.04,99.62,100.04,214712.0,96.5955,96.9346,96.5277,96.9346,214712.0
2021-06-01 14:30:00,100.04,100.27,99.97,100.24,309009.0,96.9346,97.1575,96.8668,97.1284,309009.0
2021-06-01 15:00:00,100.24,100.26,99.91,99.91,307158.0,97.1284,97.1478,96.8087,96.8087,307158.0
2021-06-01 15:30:00,99.91,100.0,99.62,99.74,569467.0,96.8087,96.8959,96.5277,96.644,569467.0
2021-06-02 09:30:00,100.29,100.49,99.68,100.28,545285.0,97.1769,97.3707,96.5858,97.1672,545285.0
2021-06-02 10:00:00,100.3,100.69,100.16,100.59,420301.0,97.1866,97.5645,97.0509,97.4676,420301.0
2021-06-02 10:30:00,100.63,100.71,100.35,100.5,247367.0,97.5063,97.5838,97.235,97.3804,247367.0
2021-06-02 11:00:00,100.51,100.87,100.36,100.76,296191.0,97.3901,97.7389,97.2447,97.6323,296191.0
2021-06-02 11:30:00,100.77,100.84,100.56,100.59,207108.0,97.642,97.7098,97.4385,97.4676,207108.0
2021-06-02 12:00:00,100.63,100.65,100.2,100.3,183632.0,97.5063,97.5257,97.0897,97.1866,183632.0
2021-06-02 12:30:00,100.29,100.36,100.09,100.29,295177.0,97.1769,97.2447,96.9831,97.1769,295177.0
2021-06-02 13:00:00,100.31,100.37,99.72,99.88,330946.0,97.1963,97.2544,96.6246,96.7796,330946.0
2021-06-02 13:30:00,99.88,100.02,99.69,99.85,293328.0,96.7796,96.9153,96.5955,96.7505,293328.0
2021-06-02 14:00:00,99.85,100.02,99.51,99.86,365154.0,96.7505,96.9153,96.4211,96.7602,365154.0
2021-06-02 14:30:00,99.86,99.95,99.74,99.93,184540.0,96.7602,96.8474,96.644,96.8281,184540.0
2021-06-02 15:00:00,99.91,100.03,99.79,99.84,191318.0,96.8087,96.925,96.6924,96.7409,191318.0
2021-06-02 15:30:00,99.83,100.32,99.71,100.24,526944.0,96.7312,97.206,96.6149,97.1284,526944.0
2021-06-03 09:30:00,98.47,98.71,97.31,97.95,815331.0,95.4134,95.6459,94.2894,94.9095,815331.0
2021-06-03 10:00:00,97.94,98.68,97.86,98.27,484972.0,94.8998,95.6169,94.8223,95.2196,484972.0
2021-06-03 10:30:00,98.29,99.52,98.02,99.51,530355.0,95.239,96.4308,94.9774,96.4211,530355.0
2021-06-03 11:00:00,99.51,99.99,99.39,99.77,419710.0,96.4211,96.8862,96.3048,96.673,419710.0
2021-06-03 11:30:00,99.73,99.83,99.32,99.57,262497.0,96.6343,96.7312,96.237,96.4792,262497.0
2021-06-03 12:00:00,99.58,99.72,99.23,99.5,320917.0,96.4889,96.6246,96.1498,96.4114,320917.0
2021-06-03 12:30:00,99.48,99.81,99.36,99.68,199875.0,96.392,96.7118,96.2758,96.5858,199875.0
2021-06-03 13:00:00,99.68,99.88,99.19,99.85,254816.0,96.5858,96.7796,96.111,96.7505,254816.0
2021-06-03 13:30:00,99.83,99.91,99.55,99.65,164544.0,96.7312,96.8087,96.4599,96.5568,164544.0
2021-06-03 14:00:00,99.66,99.71,99.27,99.29,197492.0,96.5664,96.6149,96.1885,96.2079,197492.0
2021-06-03 14:30:00,99.3,99.46,99.09,99.12,282857.0,96.2176,96.3727,96.0141,96.0432,282857.0
2021-06-03 15:00:00,99.11,99.4,99.09,99.4,303796.0,96.0335,96.3145,96.0141,96.3145,303796.0
2021-06-03 15:30:00,99.4,99.59,99.07,99.11,538219.0,96.3145,96.4986,95.9948,96.0335,538219.0
2021-06-04 09:30:00,100.49,101.02,100.44,100.84,550001.0,97.3707,97.8842,97.3222,97.7098,550001.0
2021-06-04 10:00:00,100.86,101.12,100.83,100.91,254871.0,97.7292,97.9811,97.7001,97.7776,254871.0
2021-06-04 10:30:00,100.95,101.29,100.9,101.19,318576.0,97.8164,98.1458,97.768,98.049,318576.0
2021-06-04 11:00:00,101.19,101.38,101.15,101.29,304028.0,98.049,98.2331,98.0102,98.1458,304028.0
2021-06-04 11:30:00,101.29,101.32,101.0,101.09,180334.0,98.1458,98.1749,97.8648,97.9521,180334.0
2021-06-04 12:00:00,101.09,101.19,101.0,101.1,177399.0,97.9521,98.049,97.8648,97.9617,177399.0
2021-06-04 12:30:00,101.12,101.3,101.12,101.29,128803.0,97.9811,98.1555,97.9811,98.1458,128803.0
2021-06-04 13:00:00,101.3,101.38,101.23,101.26,115471.0,98.1555,98.2331,98.0877,98.1168,115471.0
2021-06-04 13:30:00,101.27,101.52,101.26,101.49,135648.0,98.1265,98.3687,98.1168,98.3396,135648.0
2021-06-04 14:00:00,101.49,101.67,101.48,101.67,138955.0,98.3396,98.5141,98.3299,98.5141,138955.0
2021-06-04 14:30:00,101.67,101.83,101.65,101.73,190766.0,98.5141,98.6691,98.4947,98.5722,190766.0
2021-06-04 15:00:00,101.73,101.75,101.62,101.71,114491.0,98.5722,98.5916,98.4656,98.5528,114491.0
2021-06-04 15:30:00,101.71,102.01,101.64,101.79,370045.0,98.5528,98.8435,98.485,98.6303,370045.0
2021-06-07 09:30:00,101.83,101.95,101.33,101.52,351792.0,98.6691,98.7854,98.1846,98.3687,351792.0
2021-06-07 10:00:00,101.51,101.51,101.01,101.11,310044.0,98.359,98.359,97.8745,97.9714,310044.0
2021-06-07 10:30:00,101.12,101.19,100.87,101.16,342093.0,97.9811,98.049,97.7389,98.0199,342093.0
2021-06-07 11:00:00,101.2,101.32,100.98,100.98,196990.0,98.0586,98.1749,97.8455,97.8455,196990.0
2021-06-07 11:30:00,100.99,101.05,100.84,101.05,193424.0,97.8552,97.9133,97.7098,97.9133,193424.0
2021-06-07 12:00:00,101.05,101.26,100.99,101.07,211417.0,97.9133,98.1168,97.8552,97.9327,211417.0
2021-06-07 12:30:00,101.07,101.24,101.01,101.16,77551.0,97.9327,98.0974,97.8745,98.0199,77551.0
2021-06-07 13:00:00,101.18,101.23,100.95,101.04,78653.0,98.0393,98.0877,97.8164,97.9036,78653.0
2021-06-07 13:30:00,101.03,101.13,100.82,100.84,132734.0,97.8939,97.9908,97.6904,97.7098,132734.0
2021-06-07 14:00:00,100.83,101.05,100.82,101.01,122846.0,97.7001,97.9133,97.6904,97.8745,122846.0
2021-06-07 14:30:00,101.0,101.35,100.98,101.27,269407.0,97.8648,98.204,97.8455,98.1265,269407.0
2021-06-07 15:00:00,101.24,101.55,101.23,101.54,184858.0,98.0974,98.3978,98.0877,98.3881,184858.0
2021-06-07 15:30:00,101.54,101.66,101.25,101.56,364700.0,98.3881,98.5044,98.1071,98.4075,364700.0
2021-06-08 09:30:00,102.27,102.27,101.13,101.21,650028.0,99.0954,99.0954,97.9908,98.0683,650028.0
2021-06-08 10:00:00,101.21,101.56,101.05,101.29,520376.0,98.0683,98.4075,97.9133,98.1458,520376.0
2021-06-08 10:30:00,101.26,101.55,101.1,101.3,409373.0,98.1168,98.3978,97.9617,98.1555,409373.0
2021-06-08 11:00:00,101.29,101.52,100.17,100.61,783541.0,98.1458,98.3687,97.0606,97.487,783541.0
2021-06-08 11:30:00,100.61,101.45,100.59,101.4,434349.0,97.487,98.3009,97.4676,98.2524,434349.0
2021-06-08 12:00:00,101.38,101.72,101.32,101.7,276863.0,98.2331,98.5625,98.1749,98.5431,276863.0
2021-06-08 12:30:00,101.7,101.83,101.61,101.77,216722.0,98.5431,98.6691,98.4559,98.6109,216722.0
2021-06-08 13:00:00,101.77,101.82,101.54,101.55,139981.0,98.6109,98.6594,98.3881,98.3978,139981.0
2021-06-08 13:30:00,101.53,101.84,101.51,101.55,181478.0,98.3784,98.6788,98.359,98.3978,181478.0
2021-06-08 14:00:00,101.55,101.8,101.49,101.79,190636.0,98.3978,98.64,98.3396,98.6303,190636.0
2021-06-08 14:30:00,101.8,101.95,101.64,101.91,182452.0,98.64,98.7854,98.485,98.7466,182452.0
2021-06-08 15:00:00,101.93,102.05,101.79,101.88,246094.0,98.766,98.8823,98.6303,98.7175,246094.0
2021-06-08 15:30:00,101.87,101.94,101.54,101.58,296095.0,98.7078,98.7757,98.3881,98.4268,296095.0
2021-06-09 09:30:00,102.23,102.26,101.69,101.96,542518.0,99.0567,99.0857,98.5334,98.795,542518.0
2021-06-09 10:00:00,102.0,102.09,101.62,102.03,428072.0,98.8338,98.921,98.4656,98.8629,428072.0
2021-06-09 10:30:00,102.02,102.14,101.89,102.0,224316.0,98.8532,98.9695,98.7272,98.8338,224316.0
2021-06-09 11:00:00,101.97,102.17,101.95,102.05,202513.0,98.8047,98.9985,98.7854,98.8823,202513.0
2021-06-09 11:30:00,102.07,102.07,101.53,101.73,178090.0,98.9016,98.9016,98.3784,98.5722,178090.0
2021-06-09 12:00:00,101.72,101.86,101.66,101.85,125741.0,98.5625,98.6982,98.5044,98.6885,125741.0
2021-06-09 12:30:00,101.85,101.96,101.84,101.91,85546.0,98.6885,98.795,98.6788,98.7466,85546.0
2021-06-09 13:00:00,101.91,102.06,101.84,101.99,141164.0,98.7466,98.8919,98.6788,98.8241,141164.0
2021-06-09 13:30:00,101.98,102.02,101.74,101.83,135285.0,98.8144,98.8532,98.5819,98.6691,135285.0
2021-06-09 14:00:00,101.85,101.98,101.76,101.97,113864.0,98.6885,98.8144,98.6013,98.8047,113864.0
2021-06-09 14:30:00,101.93,102.0,101.63,101.69,190412.0,98.766,98.8338,98.4753,98.5334,190412.0
2021-06-09 15:00:00,101.68,101.68,101.24,101.24,319507.0,98.5237,98.5237,98.0974,98.0974,319507.0
2021-06-09 15:30:00,101.24,101.4,100.95,101.02,406023.0,98.0974,98.2524,97.8164,97.8842,406023.0
2021-06-10 09:30:00,102.07,103.19,102.04,103.0,895957.0,98.9016,99.9869,98.8726,99.8028,895957.0
2021-06-10 10:00:00,102.99,103.25,102.54,102.6,535704.0,99.7931,100.045,99.357,99.4152,535704.0
2021-06-10 10:30:00,102.69,102.73,101.06,101.7,431885.0,99.5024,99.5411,97.923,98.5431,431885.0
2021-06-10 11:00:00,101.71,102.25,101.49,102.23,412143.0,98.5528,99.076,98.3396,99.0567,412143.0
2021-06-10 11:30:00,102.24,102.46,102.0,102.41,230965.0,99.0664,99.2795,98.8338,99.2311,230965.0
2021-06-10 12:00:00,102.43,102.52,102.18,102.31,164818.0,99.2505,99.3377,99.0082,99.1342,164818.0
2021-06-10 12:30:00,102.33,102.75,102.29,102.74,162580.0,99.1536,99.5605,99.1148,99.5508,162580.0
2021-06-10 13:00:00,102.74,102.85,102.59,102.62,94547.0,99.5508,99.6574,99.4055,99.4346,94547.0
2021-06-10 13:30:00,102.62,102.87,102.47,102.86,140676.0,99.4346,99.6768,99.2892,99.6671,140676.0
2021-06-10 14:00:00,102.85,102.87,102.54,102.55,104096.0,99.6574,99.6768,99.357,99.3667,104096.0
2021-06-10 14:30:00,102.57,102.69,102.36,102.66,166807.0,99.3861,99.5024,99.1826,99.4733,166807.0
2021-06-10 15:00:00,102.65,102.68,102.33,102.42,208888.0,99.4636,99.4927,99.1536,99.2408,208888.0
2021-06-10 15:30:00,102.42,102.61,102.21,102.52,587065.0,99.2408,99.4249,99.0373,99.3377,587065.0
2021-06-11 09:30:00,102.96,103.09,102.65,102.72,382407.0,99.764,99.89,99.4636,99.5315,382407.0
2021-06-11 10:00:00,102.75,102.96,102.38,102.54,314933.0,99.5605,99.764,99.202,99.357,314933.0
2021-06-11 10:30:00,102.53,102.56,102.23,102.32,258207.0,99.3474,99.3764,99.0567,99.1439,258207.0
2021-06-11 11:00:00,102.35,102.44,102.09,102.42,276371.0,99.1729,99.2601,98.921,99.2408,276371.0
2021-06-11 11:30:00,102.45,102.52,102.28,102.34,168193.0,99.2698,99.3377,99.1051,99.1633,168193.0
2021-06-11 12:00:00,102.33,102.41,102.05,102.07,125413.0,99.1536,99.2311,98.8823,98.9016,125413.0
2021-06-11 12:30:00,102.06,102.24,101.94,102.22,148967.0,98.8919,99.0664,98.7757,99.047,148967.0
2021-06-11 13:00:00,102.21,102.29,102.09,102.25,89627.0,99.0373,99.1148,98.921,99.076,89627.0
2021-06-11 13:30:00,102.25,102.46,102.25,102.43,88152.0,99.076,99.2795,99.076,99.2505,88152.0
2021-06-11 14:00:00,102.43,102.63,102.43,102.61,128366.0,99.2505,99.4443,99.2505,99.4249,128366.0
2021-06-11 14:30:00,102.62,102.69,102.49,102.63,138630.0,99.4346,99.5024,99.3086,99.4443,138630.0
2021-06-11 15:00:00,102.62,102.64,102.42,102.46,207315.0,99.4346,99.4539,99.2408,99.2795,207315.0
2021-06-11 15:30:00,102.45,103.06,102.37,103.01,362219.0,99.2698,99.8609,99.1923,99.8125,362219.0
2021-06-14 09:30:00,103.09,103.11,102.56,102.73,334251.0,99.89,99.9094,99.3764,99.5411,334251.0
2021-06-14 10:00:00,102.76,102.79,102.3,102.43,228495.0,99.5702,99.5993,99.1245,99.2505,228495.0
2021-06-14 10:30:00,102.45,102.62,102.22,102.59,223231.0,99.2698,99.4346,99.047,99.4055,223231.0
2021-06-14 11:00:00,102.61,102.77,102.35,102.4,183780.0,99.4249,99.5799,99.1729,99.2214,183780.0
2021-06-14 11:30:00,102.41,102.43,102.2,102.36,201774.0,99.2311,99.2505,99.0276,99.1826,201774.0
2021-06-14 12:00:00,102.35,102.48,102.29,102.35,108132.0,99.1729,99.2989,99.1148,99.1729,108132.0
2021-06-14 12:30:00,102.33,102.33,102.13,102.18,156550.0,99.1536,99.1536,98.9598,99.0082,156550.0
2021-06-14 13:00:00,102.17,102.34,102.14,102.34,149946.0,98.9985,99.1633,98.9695,99.1633,149946.0
2021-06-14 13:30:00,102.35,102.43,102.24,102.29,148051.0,99.1729,99.2505,99.0664,99.1148,148051.0
2021-06-14 14:00:00,102.31,102.35,102.19,102.2,106399.0,99.1342,99.1729,99.0179,99.0276,106399.0
2021-06-14 14:30:00,102.19,102.48,102.19,102.45,134132.0,99.0179,99.2989,99.0179,99.2698,134132.0
2021-06-14 15:00:00,102.44,102.57,102.37,102.57,149057.0,99.2601,99.3861,99.1923,99.3861,149057.0
2021-06-14 15:30:00,102.56,103.74,102.56,103.73,530706.0,99.3764,100.5198,99.3764,100.5101,530706.0
2021-06-15 09:30:00,103.84,103.84,103.18,103.28,405840.0,100.6167,100.6167,99.9772,100.0741,405840.0
2021-06-15 10:00:00,103.35,103.35,102.97,103.06,303315.0,100.1419,100.1419,99.7737,99.8609,303315.0
2021-06-15 10:30:00,103.06,103.13,102.8,102.82,244090.0,99.8609,99.9287,99.609,99.6284,244090.0
2021-06-15 11:00:00,102.82,103.04,102.71,102.89,247507.0,99.6284,99.8415,99.5218,99.6962,247507.0
2021-06-15 11:30:00,102.88,102.88,102.46,102.75,247731.0,99.6865,99.6865,99.2795,99.5605,247731.0
2021-06-15 12:00:00,102.75,103.1,102.73,103.08,236385.0,99.5605,99.8997,99.5411,99.8803,236385.0
2021-06-15 12:30:00,103.08,103.13,102.81,102.91,143536.0,99.8803,99.9287,99.6187,99.7156,143536.0
2021-06-15 13:00:00,102.94,103.06,102.73,102.86,153607.0,99.7446,99.8609,99.5411,99.6671,153607.0
2021-06-15 13:30:00,102.85,103.31,102.85,103.26,200322.0,99.6574,100.1031,99.6574,100.0547,200322.0
2021-06-15 14:00:00,103.27,103.51,103.09,103.23,214542.0,100.0644,100.2969,99.89,100.0256,214542.0
2021-06-15 14:30:00,103.23,103.5,103.12,103.33,169576.0,100.0256,100.2872,99.919,100.1225,169576.0
2021-06-15 15:00:00,103.31,103.34,102.98,103.11,174727.0,100.1031,100.1322,99.7834,99.9094,174727.0
2021-06-15 15:30:00,103.09,103.48,102.81,103.17,701114.0,99.89,100.2679,99.6187,99.9675,701114.0
2021-06-16 09:30:00,103.21,103.37,102.88,103.03,314664.0,100.0062,100.1613,99.6865,99.8318,314664.0
2021-06-16 10:00:00,103.01,103.2,102.92,102.98,184391.0,99.8125,99.9966,99.7252,99.7834,184391.0
2021-06-16 10:30:00,102.98,103.04,102.82,102.93,133278.0,99.7834,99.8415,99.6284,99.7349,133278.0
2021-06-16 11:00:00,102.92,103.18,102.85,103.16,163966.0,99.7252,99.9772,99.6574,99.9578,163966.0
2021-06-16 11:30:00,103.13,103.15,102.93,102.94,134017.0,99.9287,99.9481,99.7349,99.7446,134017.0
2021-06-16 12:00:00,102.96,103.02,102.25,102.42,240362.0,99.764,99.8221,99.076,99.2408,240362.0
2021-06-16 12:30:00,102.41,102.52,102.23,102.42,173893.0,99.2311,99.3377,99.0567,99.2408,173893.0
2021-06-16 13:00:00,102.41,102.5,102.04,102.13,125554.0,99.2311,99.3183,98.8726,98.9598,125554.0
2021-06-16 13:30:00,102.09,102.38,101.76,102.15,256677.0,98.921,99.202,98.6013,98.9792,256677.0
2021-06-16 14:00:00,102.11,102.11,99.76,101.01,1440662.0,98.9404,98.9404,96.6633,97.8745,1440662.0
2021-06-16 14:30:00,100.98,101.23,99.82,101.14,956050.0,97.8455,98.0877,96.7215,98.0005,956050.0
2021-06-16 15:00:00,101.08,102.48,100.9,102.01,818124.0,97.9424,99.2989,97.768,98.8435,818124.0
2021-06-16 15:30:00,102.01,102.46,101.27,101.41,795104.0,98.8435,99.2795,98.1265,98.2621,795104.0
2021-06-17 09:30:00,101.04,101.95,101.02,101.17,633877.0,97.9036,98.7854,97.8842,98.0296,633877.0
2021-06-17 10:00:00,101.18,101.51,100.65,101.29,494034.0,98.0393,98.359,97.5257,98.1458,494034.0
2021-06-17 10:30:00,101.33,101.97,101.11,101.22,460712.0,98.1846,98.8047,97.9714,98.078,460712.0
2021-06-17 11:00:00,101.22,101.39,100.78,101.36,360100.0,98.078,98.2427,97.6517,98.2137,360100.0
2021-06-17 11:30:00,101.36,101.76,100.73,100.79,290243.0,98.2137,98.6013,97.6032,97.6614,290243.0
2021-06-17 12:00:00,100.76,100.88,99.44,99.64,596877.0,97.6323,97.7486,96.3533,96.5471,596877.0
2021-06-17 12:30:00,99.6,100.68,99.38,100.68,545848.0,96.5083,97.5548,96.2951,97.5548,545848.0
2021-06-17 13:00:00,100.69,101.5,100.67,101.49,359133.0,97.5645,98.3493,97.5451,98.3396,359133.0
2021-06-17 13:30:00,101.5,101.74,101.27,101.45,275383.0,98.3493,98.5819,98.1265,98.3009,275383.0
2021-06-17 14:00:00,101.49,101.56,101.23,101.47,275714.0,98.3396,98.4075,98.0877,98.3203,275714.0
2021-06-17 14:30:00,101.5,101.5,101.05,101.17,198167.0,98.3493,98.3493,97.9133,98.0296,198167.0
2021-06-17 15:00:00,101.19,101.83,101.02,101.73,294600.0,98.049,98.6691,97.8842,98.5722,294600.0
2021-06-17 15:30:00,101.72,102.02,101.2,101.32,573552.0,98.5625,98.8532,98.0586,98.1749,573552.0
2021-06-18 09:30:00,98.73,99.25,98.15,98.83,1317392.0,95.6653,96.1692,95.1033,95.7622,1317392.0
2021-06-18 10:00:00,98.83,98.99,98.04,98.44,849779.0,95.7622,95.9172,94.9967,95.3843,849779.0
2021-06-18 10:30:00,98.39,98.85,97.85,98.1,845856.0,95.3359,95.7816,94.8126,95.0549,845856.0
2021-06-18 11:00:00,98.07,98.33,97.68,97.72,571623.0,95.0258,95.2777,94.6479,94.6867,571623.0
2021-06-18 11:30:00,97.72,98.6,97.66,98.5,427578.0,94.6867,95.5393,94.6285,95.4425,427578.0
2021-06-18 12:00:00,98.49,98.9,98.27,98.87,394053.0,95.4328,95.83,95.2196,95.801,394053.0
2021-06-18 12:30:00,98.87,98.87,98.19,98.47,265823.0,95.801,95.801,95.1421,95.4134,265823.0
2021-06-18 13:00:00,98.47,98.89,98.31,98.34,340836.0,95.4134,95.8203,95.2583,95.2874,340836.0
2021-06-18 13:30:00,98.34,98.65,98.02,98.43,297891.0,95.2874,95.5878,94.9774,95.3746,297891.0
2021-06-18 14:00:00,98.4,98.76,98.24,98.54,324163.0,95.3456,95.6944,95.1905,95.4812,324163.0
2021-06-18 14:30:00,98.51,98.59,97.77,97.87,321615.0,95.4521,95.5297,94.7351,94.832,321615.0
2021-06-18 15:00:00,97.85,98.63,97.68,98.36,499989.0,94.8126,95.5684,94.6479,95.3068,499989.0
2021-06-18 15:30:00,98.35,98.64,97.03,97.25,875298.0,95.2971,95.5781,94.0181,94.2313,875298.0
2021-06-21 09:30:00,98.49,100.68,97.87,99.23,1137153.0,95.4328,97.5548,94.832,96.1498,1137153.0
2021-06-21 10:00:00,99.25,100.17,99.19,100.1,829361.0,96.1692,97.0606,96.111,96.9928,829361.0
2021-06-21 10:30:00,100.1,100.93,100.07,100.8,492525.0,96.9928,97.797,96.9637,97.6711,492525.0
2021-06-21 11:00:00,100.78,100.87,100.52,100.62,409455.0,97.6517,97.7389,97.3997,97.4966,409455.0
2021-06-21 11:30:00,100.64,101.0,100.6,100.83,307620.0,97.516,97.8648,97.4773,97.7001,307620.0
2021-06-21 12:00:00,100.87,100.96,100.62,100.74,185270.0,97.7389,97.8261,97.4966,97.6129,185270.0
2021-06-21 12:30:00,100.73,100.87,100.62,100.64,172444.0,97.6032,97.7389,97.4966,97.516,172444.0
2021-06-21 13:00:00,100.65,100.86,100.58,100.81,187039.0,97.5257,97.7292,97.4579,97.6807,187039.0
2021-06-21 13:30:00,100.82,101.42,100.82,101.25,356635.0,97.6904,98.2718,97.6904,98.1071,356635.0
2021-06-21 14:00:00,101.27,101.36,101.08,101.14,198140.0,98.1265,98.2137,97.9424,98.0005,198140.0
2021-06-21 14:30:00,101.14,101.25,100.98,101.21,244320.0,98.0005,98.1071,97.8455,98.0683,244320.0
2021-06-21 15:00:00,101.19,101.39,100.97,101.18,271983.0,98.049,98.2427,97.8358,98.0393,271983.0
2021-06-21 15:30:00,101.15,101.5,100.96,101.36,1171094.0,98.0102,98.3493,97.8261,98.2137,1171094.0
2021-06-22 09:30:00,101.33,101.5,100.8,100.97,570718.0,98.2239,98.3886,97.7101,97.8749,570718.0
2021-06-22 10:00:00,100.99,101.65,100.74,101.61,374673.0,97.8943,98.534,97.6519,98.4953,374673.0
2021-06-22 10:30:00,101.6,102.05,101.57,102.04,261159.0,98.4856,98.9218,98.4565,98.9121,261159.0
2021-06-22 11:00:00,102.04,102.58,101.95,102.44,419513.0,98.9121,99.4355,98.8248,99.2998,419513.0
2021-06-22 11:30:00,102.44,102.53,102.11,102.14,169820.0,99.2998,99.3871,98.9799,99.009,169820.0
2021-06-22 12:00:00,102.16,102.47,102.16,102.45,180498.0,99.0284,99.3289,99.0284,99.3095,180498.0
2021-06-22 12:30:00,102.44,102.47,102.26,102.34,101939.0,99.2998,99.3289,99.1253,99.2029,101939.0
2021-06-22 13:00:00,102.33,102.51,102.23,102.42,193646.0,99.1932,99.3677,99.0963,99.2804,193646.0
2021-06-22 13:30:00,102.43,102.46,102.38,102.44,60541.0,99.2901,99.3192,99.2417,99.2998,60541.0
2021-06-22 14:00:00,102.44,102.57,102.29,102.46,225901.0,99.2998,99.4258,99.1544,99.3192,225901.0
2021-06-22 14:30:00,102.47,102.85,102.43,102.77,308297.0,99.3289,99.6973,99.2901,99.6197,308297.0
2021-06-22 15:00:00,102.81,103.55,102.81,103.43,677101.0,99.6585,100.3758,99.6585,100.2595,677101.0
2021-06-22 15:30:00,103.44,103.53,102.82,102.89,505830.0,100.2692,100.3564,99.6682,99.736,505830.0
2021-06-23 09:30:00,102.92,103.42,102.88,103.3,657584.0,99.7651,100.2498,99.7263,100.1335,657584.0
2021-06-23 10:00:00,103.33,103.6,103.06,103.32,584306.0,100.1625,100.4243,99.9008,100.1529,584306.0
2021-06-23 10:30:00,103.33,103.37,103.03,103.26,413851.0,100.1625,100.2013,99.8717,100.0947,413851.0
2021-06-23 11:00:00,103.25,103.35,102.83,103.01,437957.0,100.085,100.1819,99.6779,99.8524,437957.0
2021-06-23 11:30:00,103.0,103.11,102.78,103.07,154577.0,99.8427,99.9493,99.6294,99.9105,154577.0
2021-06-23 12:00:00,103.04,103.17,103.0,103.12,157730.0,99.8814,100.0075,99.8427,99.959,157730.0
2021-06-23 12:30:00,103.11,103.12,102.61,102.96,202492.0,99.9493,99.959,99.4646,99.8039,202492.0
2021-06-23 13:00:00,102.96,103.26,102.89,103.25,168874.0,99.8039,100.0947,99.736,100.085,168874.0
2021-06-23 13:30:00,103.23,103.28,103.11,103.24,186266.0,100.0656,100.1141,99.9493,100.0753,186266.0
2021-06-23 14:00:00,103.24,103.24,103.0,103.03,213630.0,100.0753,100.0753,99.8427,99.8717,213630.0
2021-06-23 14:30:00,103.02,103.15,102.98,103.1,180391.0,99.862,99.9881,99.8233,99.9396,180391.0
2021-06-23 15:00:00,103.1,103.42,102.97,103.34,334393.0,99.9396,100.2498,99.8136,100.1722,334393.0
2021-06-23 15:30:00,103.34,103.36,102.47,102.57,575804.0,100.1722,100.1916,99.3289,99.4258,575804.0
2021-06-24 09:30:00,104.19,104.49,104.07,104.21,691568.0,100.9962,101.287,100.8799,101.0156,691568.0
2021-06-24 10:00:00,104.22,104.63,104.09,104.62,571567.0,101.0253,101.4227,100.8992,101.413,571567.0
2021-06-24 10:30:00,104.64,104.67,104.27,104.3,245359.0,101.4324,101.4615,101.0737,101.1028,245359.0
2021-06-24 11:00:00,104.3,104.42,104.15,104.26,223021.0,101.1028,101.2191,100.9574,101.064,223021.0
2021-06-24 11:30:00,104.29,104.36,104.02,104.12,276663.0,101.0931,101.161,100.8314,100.9283,276663.0
2021-06-24 12:00:00,104.13,104.39,104.12,104.28,157148.0,100.938,101.1901,100.9283,101.0834,157148.0
2021-06-24 12:30:00,104.27,104.52,104.19,104.44,193574.0,101.0737,101.3161,100.9962,101.2385,193574.0
2021-06-24 13:00:00,104.43,104.66,104.21,104.32,234290.0,101.2288,101.4518,101.0156,101.1222,234290.0
2021-06-24 13:30:00,104.32,104.41,104.12,104.38,203678.0,101.1222,101.2094,100.9283,101.1804,203678.0
2021-06-24 14:00:00,104.38,104.62,104.38,104.59,225465.0,101.1804,101.413,101.1804,101.3839,225465.0
2021-06-24 14:30:00,104.6,104.69,104.49,104.57,165709.0,101.3936,101.4809,101.287,101.3645,165709.0
2021-06-24 15:00:00,104.56,104.59,104.26,104.3,273634.0,101.3548,101.3839,101.064,101.1028,273634.0
2021-06-24 15:30:00,104.29,104.54,104.18,104.34,495169.0,101.0931,101.3355,100.9865,101.1416,495169.0
2021-06-25 09:30:00,104.96,105.05,104.67,104.88,443593.0,101.7426,101.8298,101.4615,101.665,443593.0
2021-06-25 10:00:00,104.86,105.36,104.72,105.28,318976.0,101.6456,102.1303,101.5099,102.0528,318976.0
2021-06-25 10:30:00,105.28,105.34,104.91,104.94,262707.0,102.0528,102.1109,101.6941,101.7232,262707.0
2021-06-25 11:00:00,104.94,105.23,104.9,105.23,185857.0,101.7232,102.0043,101.6844,102.0043,185857.0
2021-06-25 11:30:00,105.23,105.27,105.12,105.23,194974.0,102.0043,102.0431,101.8977,102.0043,194974.0
2021-06-25 12:00:00,105.22,105.28,105.06,105.08,111034.0,101.9946,102.0528,101.8395,101.8589,111034.0
2021-06-25 12:30:00,105.09,105.24,105.07,105.2,105125.0,101.8686,102.014,101.8492,101.9752,105125.0
2021-06-25 13:00:00,105.22,105.22,105.04,105.12,84929.0,101.9946,101.9946,101.8201,101.8977,84929.0
2021-06-25 13:30:00,105.11,105.23,104.97,105.19,137310.0,101.888,102.0043,101.7523,101.9655,137310.0
2021-06-25 14:00:00,105.19,105.29,105.11,105.27,798747.0,101.9655,102.0625,101.888,102.0431,798747.0
2021-06-25 14:30:00,105.26,105.44,105.22,105.37,245735.0,102.0334,102.2079,101.9946,102.14,245735.0
2021-06-25 15:00:00,105.39,105.68,105.36,105.42,260332.0,102.1594,102.4405,102.1303,102.1885,260332.0
2021-06-25 15:30:00,105.42,105.79,105.3,105.4,616367.0,102.1885,102.5471,102.0722,102.1691,616367.0
2021-06-28 09:30:00,105.86,105.9,105.03,105.51,524305.0,102.615,102.6538,101.8104,102.2757,524305.0
2021-06-28 10:00:00,105.51,105.59,105.26,105.49,348365.0,102.2757,102.3533,102.0334,102.2563,348365.0
2021-06-28 10:30:00,105.48,105.64,105.29,105.36,254058.0,102.2466,102.4017,102.0625,102.1303,254058.0
2021-06-28 11:00:00,105.38,105.57,105.15,105.18,381888.0,102.1497,102.3339,101.9268,101.9558,381888.0
2021-06-28 11:30:00,105.17,105.41,105.11,105.37,162799.0,101.9461,102.1788,101.888,102.14,162799.0
2021-06-28 12:00:00,105.4,105.47,105.23,105.26,144158.0,102.1691,102.2369,102.0043,102.0334,144158.0
2021-06-28 12:30:00,105.24,105.32,105.12,105.13,239989.0,102.014,102.0915,101.8977,101.9074,239989.0
2021-06-28 13:00:00,105.12,105.16,104.9,104.95,337099.0,101.8977,101.9364,101.6844,101.7329,337099.0
2021-06-28 13:30:00,104.95,105.37,104.91,105.37,206795.0,101.7329,102.14,101.6941,102.14,206795.0
2021-06-28 14:00:00,105.34,105.54,105.33,105.51,220680.0,102.1109,102.3048,102.1012,102.2757,220680.0
2021-06-28 14:30:00,105.52,105.72,105.49,105.66,258144.0,102.2854,102.4793,102.2563,102.4211,258144.0
2021-06-28 15:00:00,105.67,105.93,105.55,105.87,330515.0,102.4308,102.6828,102.3145,102.6247,330515.0
2021-06-28 15:30:00,105.88,106.19,105.79,106.11,587724.0,102.6344,102.9349,102.5471,102.8573,587724.0
2021-06-29 09:30:00,106.39,106.78,106.36,106.57,441999.0,103.1287,103.5068,103.0997,103.3032,441999.0
2021-06-29 10:00:00,106.62,106.69,106.44,106.61,261417.0,103.3517,103.4195,103.1772,103.342,261417.0
2021-06-29 10:30:00,106.64,106.88,106.55,106.59,210889.0,103.3711,103.6037,103.2838,103.3226,210889.0
2021-06-29 11:00:00,106.6,106.66,106.46,106.63,178571.0,103.3323,103.3905,103.1966,103.3614,178571.0
2021-06-29 11:30:00,106.62,106.64,106.37,106.48,157110.0,103.3517,103.3711,103.1094,103.216,157110.0
2021-06-29 12:00:00,106.48,106.54,106.4,106.51,88926.0,103.216,103.2741,103.1384,103.2451,88926.0
2021-06-29 12:30:00,106.51,106.52,106.31,106.48,79752.0,103.2451,103.2548,103.0512,103.216,79752.0
2021-06-29 13:00:00,106.49,106.52,106.29,106.3,72051.0,103.2257,103.2548,103.0318,103.0415,72051.0
2021-06-29 13:30:00,106.29,106.38,106.2,106.37,92228.0,103.0318,103.1191,102.9446,103.1094,92228.0
2021-06-29 14:00:00,106.35,106.5,106.2,106.22,135332.0,103.09,103.2354,102.9446,102.964,135332.0
2021-06-29 14:30:00,106.22,106.25,105.83,106.12,313038.0,102.964,102.993,102.5859,102.867,313038.0
2021-06-29 15:00:00,106.13,106.28,105.97,106.25,210140.0,102.8767,103.0221,102.7216,102.993,210140.0
2021-06-29 15:30:00,106.24,106.31,106.08,106.21,350476.0,102.9833,103.0512,102.8282,102.9543,350476.0
2021-06-30 09:30:00,105.88,106.44,105.87,106.14,601543.0,102.6344,103.1772,102.6247,102.8864,601543.0
2021-06-30 10:00:00,106.17,106.5,106.13,106.42,395413.0,102.9155,103.2354,102.8767,103.1578,395413.0
2021-06-30 10:30:00,106.42,106.7,106.39,106.63,240466.0,103.1578,103.4292,103.1287,103.3614,240466.0
2021-06-30 11:00:00,106.64,106.75,106.32,106.42,185630.0,103.3711,103.4777,103.0609,103.1578,185630.0
2021-06-30 11:30:00,106.43,106.53,106.34,106.47,189209.0,103.1675,103.2645,103.0803,103.2063,189209.0
2021-06-30 12:00:00,106.45,106.55,106.31,106.34,128950.0,103.1869,103.2838,103.0512,103.0803,128950.0
2021-06-30 12:30:00,106.34,106.6,106.27,106.49,159317.0,103.0803,103.3323,103.0124,103.2257,159317.0
2021-06-30 13:00:00,106.5,106.56,106.36,106.38,103530.0,103.2354,103.2935,103.0997,103.1191,103530.0
2021-06-30 13:30:00,106.39,106.43,106.33,106.39,118711.0,103.1287,103.1675,103.0706,103.1287,118711.0
2021-06-30 14:00:00,106.38,106.41,106.18,106.37,141538.0,103.1191,103.1481,102.9252,103.1094,141538.0
2021-06-30 14:30:00,106.38,106.5,106.33,106.42,81014.0,103.1191,103.2354,103.0706,103.1578,81014.0
2021-06-30 15:00:00,106.43,106.63,106.39,106.59,125418.0,103.1675,103.3614,103.1287,103.3226,125418.0
2021-06-30 15:30:00,106.59,107.05,106.45,106.54,629197.0,103.3226,103.7685,103.1869,103.2741,629197.0
2021-07-01 09:30:00,107.1,107.59,107.09,107.47,379007.0,103.817,104.292,103.8073,104.1756,379007.0
2021-07-01 10:00:00,107.45,107.71,107.31,107.5,352474.0,104.1563,104.4083,104.0205,104.2047,352474.0
2021-07-01 10:30:00,107.52,107.78,107.42,107.59,270368.0,104.2241,104.4761,104.1272,104.292,270368.0
2021-07-01 11:00:00,107.6,107.74,107.12,107.47,327674.0,104.3017,104.4374,103.8364,104.1756,327674.0
2021-07-01 11:30:00,107.46,107.7,107.43,107.64,193349.0,104.1659,104.3986,104.1369,104.3404,193349.0
2021-07-01 12:00:00,107.63,107.7,107.52,107.62,94299.0,104.3307,104.3986,104.2241,104.321,94299.0
2021-07-01 12:30:00,107.61,107.67,107.53,107.6,120408.0,104.3113,104.3695,104.2338,104.3017,120408.0
2021-07-01 13:00:00,107.58,107.79,107.55,107.78,115839.0,104.2823,104.4858,104.2532,104.4761,115839.0
2021-07-01 13:30:00,107.76,108.11,107.75,107.9,164953.0,104.4567,104.796,104.4471,104.5925,164953.0
2021-07-01 14:00:00,107.91,108.11,107.84,108.1,113730.0,104.6022,104.796,104.5343,104.7863,113730.0
2021-07-01 14:30:00,108.09,108.27,108.09,108.25,142534.0,104.7766,104.9511,104.7766,104.9317,142534.0
2021-07-01 15:00:00,108.25,108.34,108.14,108.18,143995.0,104.9317,105.019,104.8251,104.8639,143995.0
2021-07-01 15:30:00,108.18,108.42,107.99,108.36,340545.0,104.8639,105.0965,104.6797,105.0384,340545.0
2021-07-02 09:30:00,109.2,109.39,108.94,109.31,518890.0,105.8526,106.0368,105.6006,105.9592,518890.0
2021-07-02 10:00:00,109.26,109.44,109.17,109.36,268025.0,105.9108,106.0853,105.8235,106.0077,268025.0
2021-07-02 10:30:00,109.36,109.41,109.26,109.38,190640.0,106.0077,106.0562,105.9108,106.0271,190640.0
2021-07-02 11:00:00,109.37,109.53,109.34,109.53,149930.0,106.0174,106.1725,105.9883,106.1725,149930.0
2021-07-02 11:30:00,109.53,109.93,109.47,109.79,201712.0,106.1725,106.5602,106.1143,106.4245,201712.0
2021-07-02 12:00:00,109.81,109.85,109.71,109.82,186197.0,106.4439,106.4827,106.347,106.4536,186197.0
2021-07-02 12:30:00,109.83,110.43,109.79,110.41,239775.0,106.4633,107.0449,106.4245,107.0255,239775.0
2021-07-02 13:00:00,110.42,110.58,110.26,110.32,236877.0,107.0352,107.1903,106.8801,106.9383,236877.0
2021-07-02 13:30:00,110.32,110.49,110.22,110.44,173500.0,106.9383,107.1031,106.8413,107.0546,173500.0
2021-07-02 14:00:00,110.43,110.65,110.41,110.63,177865.0,107.0449,107.2582,107.0255,107.2388,177865.0
2021-07-02 14:30:00,110.63,110.64,110.35,110.4,147612.0,107.2388,107.2485,106.9674,107.0158,147612.0
2021-07-02 15:00:00,110.4,110.72,110.35,110.66,190687.0,107.0158,107.326,106.9674,107.2679,190687.0
2021-07-02 15:30:00,110.67,111.03,110.55,110.76,524699.0,107.2775,107.6265,107.1612,107.3648,524699.0
2021-07-06 09:30:00,110.79,110.96,110.09,110.2,424829.0,107.3939,107.5587,106.7153,106.822,424829.0
2021-07-06 10:00:00,110.13,110.23,109.32,109.62,393797.0,106.7541,106.851,105.9689,106.2597,393797.0
2021-07-06 10:30:00,109.6,109.6,108.65,108.67,439001.0,106.2403,106.2403,105.3195,105.3389,439001.0
2021-07-06 11:00:00,108.66,108.85,108.24,108.77,462986.0,105.3292,105.5133,104.922,105.4358,462986.0
2021-07-06 11:30:00,108.77,109.02,108.66,108.78,242785.0,105.4358,105.6781,105.3292,105.4455,242785.0
2021-07-06 12:00:00,108.76,108.76,107.89,108.28,549867.0,105.4261,105.4261,104.5828,104.9608,549867.0
2021-07-06 12:30:00,108.27,108.67,107.96,108.67,302084.0,104.9511,105.3389,104.6506,105.3389,302084.0
2021-07-06 13:00:00,108.66,109.07,108.59,108.93,352165.0,105.3292,105.7266,105.2613,105.5909,352165.0
2021-07-06 13:30:00,108.94,109.28,108.87,109.22,256768.0,105.6006,105.9302,105.5327,105.872,256768.0
2021-07-06 14:00:00,109.23,109.58,109.17,109.57,225311.0,105.8817,106.221,105.8235,106.2113,225311.0
2021-07-06 14:30:00,109.58,109.76,109.31,109.49,232564.0,106.221,106.3954,105.9592,106.1337,232564.0
2021-07-06 15:00:00,109.49,110.07,109.46,110.04,279605.0,106.1337,106.6959,106.1046,106.6669,279605.0
2021-07-06 15:30:00,110.05,110.34,109.79,110.06,718701.0,106.6766,106.9577,106.4245,106.6862,718701.0
2021-07-07 09:30:00,110.66,111.08,110.48,110.75,515972.0,107.2679,107.675,107.0934,107.3551,515972.0
2021-07-07 10:00:00,110.73,110.81,109.83,109.89,356775.0,107.3357,107.4133,106.4633,106.5215,356775.0
2021-07-07 10:30:00,109.86,110.04,109.03,109.92,589546.0,106.4924,106.6669,105.6878,106.5505,589546.0
2021-07-07 11:00:00,109.9,110.53,109.63,110.52,481694.0,106.5312,107.1418,106.2694,107.1321,481694.0
2021-07-07 11:30:00,110.51,111.06,110.34,110.76,507998.0,107.1225,107.6556,106.9577,107.3648,507998.0
2021-07-07 12:00:00,110.78,111.27,110.78,110.9,364711.0,107.3842,107.8592,107.3842,107.5005,364711.0
2021-07-07 12:30:00,110.9,111.16,110.77,110.97,208581.0,107.5005,107.7525,107.3745,107.5684,208581.0
2021-07-07 13:00:00,110.99,111.0,110.67,110.77,161807.0,107.5877,107.5974,107.2775,107.3745,161807.0
2021-07-07 13:30:00,110.76,111.12,110.67,110.84,266954.0,107.3648,107.7138,107.2775,107.4423,266954.0
2021-07-07 14:00:00,110.91,111.5,110.84,111.13,412966.0,107.5102,108.0821,107.4423,107.7234,412966.0
2021-07-07 14:30:00,111.11,111.38,110.74,111.3,346389.0,107.7041,107.9658,107.3454,107.8882,346389.0
2021-07-07 15:00:00,111.3,111.5,111.24,111.33,299296.0,107.8882,108.0821,107.8301,107.9173,299296.0
2021-07-07 15:30:00,111.33,111.51,111.01,111.24,465851.0,107.9173,108.0918,107.6071,107.8301,465851.0
2021-07-08 09:30:00,106.94,107.52,106.02,107.43,1196510.0,103.6619,104.2241,102.7701,104.1369,1196510.0
2021-07-08 10:00:00,107.42,107.43,105.97,107.02,695434.0,104.1272,104.1369,102.7216,103.7394,695434.0
2021-07-08 10:30:00,107.06,107.21,106.23,106.43,647879.0,103.7782,103.9236,102.9736,103.1675,647879.0
2021-07-08 11:00:00,106.44,107.86,106.31,107.77,598396.0,103.1772,104.5537,103.0512,104.4664,598396.0
2021-07-08 11:30:00,107.77,108.7,107.49,108.55,471745.0,104.4664,105.3679,104.195,105.2225,471745.0
2021-07-08 12:00:00,108.56,108.82,108.34,108.71,262507.0,105.2322,105.4843,105.019,105.3776,262507.0
2021-07-08 12:30:00,108.72,109.19,108.7,109.05,285560.0,105.3873,105.8429,105.3679,105.7072,285560.0
2021-07-08 13:00:00,109.04,109.12,108.52,108.94,256832.0,105.6975,105.7751,105.1935,105.6006,256832.0
2021-07-08 13:30:00,108.95,109.07,108.53,108.6,235530.0,105.6103,105.7266,105.2031,105.271,235530.0
2021-07-08 14:00:00,108.64,108.66,107.86,107.99,266228.0,105.3098,105.3292,104.5537,104.6797,266228.0
2021-07-08 14:30:00,107.98,108.23,107.73,108.06,295752.0,104.67,104.9123,104.4277,104.7476,295752.0
2021-07-08 15:00:00,108.03,108.32,107.56,107.99,324354.0,104.7185,104.9996,104.2629,104.6797,324354.0
2021-07-08 15:30:00,108.01,108.59,107.2,108.59,740707.0,104.6991,105.2613,103.9139,105.2613,740707.0
2021-07-09 09:30:00,109.79,110.61,109.59,110.57,774925.0,106.4245,107.2194,106.2307,107.1806,774925.0
2021-07-09 10:00:00,110.61,111.15,110.61,110.99,552589.0,107.2194,107.7428,107.2194,107.5877,552589.0
2021-07-09 10:30:00,111.0,111.21,110.84,110.94,284413.0,107.5974,107.801,107.4423,107.5393,284413.0
2021-07-09 11:00:00,110.96,111.52,110.94,111.42,311110.0,107.5587,108.1015,107.5393,108.0046,311110.0
2021-07-09 11:30:00,111.43,111.81,111.36,111.42,334900.0,108.0143,108.3826,107.9464,108.0046,334900.0
2021-07-09 12:00:00,111.44,111.59,111.34,111.37,155119.0,108.0239,108.1693,107.927,107.9561,155119.0
2021-07-09 12:30:00,111.37,111.69,111.33,111.47,218186.0,107.9561,108.2663,107.9173,108.053,218186.0
2021-07-09 13:00:00,111.52,111.55,111.33,111.52,114876.0,108.1015,108.1306,107.9173,108.1015,114876.0
2021-07-09 13:30:00,111.52,111.64,111.43,111.61,113236.0,108.1015,108.2178,108.0143,108.1887,113236.0
2021-07-09 14:00:00,111.62,111.78,111.6,111.74,116331.0,108.1984,108.3535,108.179,108.3147,116331.0
2021-07-09 14:30:00,111.75,112.12,111.71,112.06,181029.0,108.3244,108.6831,108.2857,108.6249,181029.0
2021-07-09 15:00:00,112.06,112.15,111.92,112.03,246300.0,108.6249,108.7122,108.4892,108.5959,246300.0
2021-07-09 15:30:00,112.01,112.22,111.85,112.03,625631.0,108.5765,108.78,108.4214,108.5959,625631.0
2021-07-12 09:30:00,111.97,112.34,111.61,112.34,604300.0,108.5377,108.8964,108.1887,108.8964,604300.0
2021-07-12 10:00:00,112.36,112.75,112.11,112.75,316006.0,108.9157,109.2938,108.6734,109.2938,316006.0
2021-07-12 10:30:00,112.76,112.96,112.7,112.87,364910.0,109.3035,109.4974,109.2453,109.4101,364910.0
2021-07-12 11:00:00,112.88,112.91,112.64,112.69,221700.0,109.4198,109.4489,109.1872,109.2356,221700.0
2021-07-12 11:30:00,112.71,112.86,112.45,112.85,385294.0,109.255,109.4004,109.003,109.3907,385294.0
2021-07-12 12:00:00,112.84,112.96,112.75,112.78,188110.0,109.381,109.4974,109.2938,109.3229,188110.0
2021-07-12 12:30:00,112.78,112.88,112.7,112.82,213704.0,109.3229,109.4198,109.2453,109.3616,213704.0
2021-07-12 13:00:00,112.82,112.93,112.77,112.93,131379.0,109.3616,109.4683,109.3132,109.4683,131379.0
2021-07-12 13:30:00,112.93,113.01,112.72,112.82,145288.0,109.4683,109.5458,109.2647,109.3616,145288.0
2021-07-12 14:00:00,112.82,113.13,112.8,113.13,147187.0,109.3616,109.6621,109.3423,109.6621,147187.0
2021-07-12 14:30:00,113.14,113.24,113.0,113.07,170624.0,109.6718,109.7688,109.5361,109.604,170624.0
2021-07-12 15:00:00,113.05,113.31,112.98,113.3,301333.0,109.5846,109.8366,109.5167,109.8269,301333.0
2021-07-12 15:30:00,113.28,113.44,113.09,113.26,620017.0,109.8075,109.9626,109.6234,109.7882,620017.0
2021-07-13 09:30:00,112.6,113.25,112.56,113.0,684026.0,109.1484,109.7785,109.1096,109.5361,684026.0
2021-07-13 10:00:00,113.03,113.31,112.82,113.27,515730.0,109.5652,109.8366,109.3616,109.7978,515730.0
2021-07-13 10:30:00,113.28,113.54,113.05,113.1,372060.0,109.8075,110.0596,109.5846,109.6331,372060.0
2021-07-13 11:00:00,113.11,113.78,113.11,113.71,331131.0,109.6428,110.2922,109.6428,110.2244,331131.0
2021-07-13 11:30:00,113.67,113.75,113.56,113.74,313777.0,110.1856,110.2631,110.079,110.2534,313777.0
2021-07-13 12:00:00,113.74,113.83,113.47,113.54,204050.0,110.2534,110.3407,109.9917,110.0596,204050.0
2021-07-13 12:30:00,113.52,113.65,113.49,113.58,152247.0,110.0402,110.1662,110.0111,110.0983,152247.0
2021-07-13 13:00:00,113.58,113.6,112.54,112.76,550591.0,110.0983,110.1177,109.0902,109.3035,550591.0
2021-07-13 13:30:00,112.75,112.83,112.19,112.75,524766.0,109.2938,109.3713,108.751,109.2938,524766.0
2021-07-13 14:00:00,112.74,112.79,112.05,112.73,389472.0,109.2841,109.3326,108.6152,109.2744,389472.0
2021-07-13 14:30:00,112.66,112.7,112.12,112.62,333970.0,109.2065,109.2453,108.6831,109.1678,333970.0
2021-07-13 15:00:00,112.61,112.62,112.0,112.13,444576.0,109.1581,109.1678,108.5668,108.6928,444576.0
2021-07-13 15:30:00,112.13,112.57,111.85,112.08,876359.0,108.6928,109.1193,108.4214,108.6443,876359.0
2021-07-14 09:30:00,113.48,113.85,113.09,113.11,709315.0,110.0014,110.3601,109.6234,109.6428,709315.0
2021-07-14 10:00:00,113.19,113.49,112.94,112.96,375159.0,109.7203,110.0111,109.478,109.4974,375159.0
2021-07-14 10:30:00,113.0,113.4,112.78,113.17,337176.0,109.5361,109.9239,109.3229,109.7009,337176.0
2021-07-14 11:00:00,113.15,113.15,112.16,112.31,543629.0,109.6815,109.6815,108.7219,108.8673,543629.0
2021-07-14 11:30:00,112.31,112.4,111.53,111.61,576381.0,108.8673,108.9545,108.1112,108.1887,576381.0
2021-07-14 12:00:00,111.6,112.66,111.6,112.64,389573.0,108.179,109.2065,108.179,109.1872,389573.0
2021-07-14 12:30:00,112.62,112.95,112.55,112.74,334956.0,109.1678,109.4877,109.0999,109.2841,334956.0
2021-07-14 13:00:00,112.75,112.82,112.22,112.35,234150.0,109.2938,109.3616,108.78,108.906,234150.0
2021-07-14 13:30:00,112.34,112.85,112.31,112.72,229216.0,108.8964,109.3907,108.8673,109.2647,229216.0
2021-07-14 14:00:00,112.76,113.12,112.66,112.93,243989.0,109.3035,109.6524,109.2065,109.4683,243989.0
2021-07-14 14:30:00,112.95,113.03,112.72,112.86,158308.0,109.4877,109.5652,109.2647,109.4004,158308.0
2021-07-14 15:00:00,112.82,113.21,112.53,112.58,343641.0,109.3616,109.7397,109.0805,109.129,343641.0
2021-07-14 15:30:00,112.58,112.88,112.37,112.5,565964.0,109.129,109.4198,108.9254,109.0515,565964.0
2021-07-15 09:30:00,111.44,111.92,110.8,111.9,697783.0,108.0239,108.4892,107.4036,108.4698,697783.0
2021-07-15 10:00:00,111.89,112.0,111.17,111.29,536804.0,108.4601,108.5668,107.7622,107.8785,536804.0
2021-07-15 10:30:00,111.31,111.84,110.97,111.44,528065.0,107.8979,108.4117,107.5684,108.0239,528065.0
2021-07-15 11:00:00,111.43,111.65,110.97,111.61,428233.0,108.0143,108.2275,107.5684,108.1887,428233.0
2021-07-15 11:30:00,111.63,111.85,111.33,111.38,296417.0,108.2081,108.4214,107.9173,107.9658,296417.0
2021-07-15 12:00:00,111.38,111.39,110.83,111.25,438373.0,107.9658,107.9755,107.4326,107.8398,438373.0
2021-07-15 12:30:00,111.26,111.55,111.11,111.25,203197.0,107.8495,108.1306,107.7041,107.8398,203197.0
2021-07-15 13:00:00,111.24,111.28,110.57,110.69,423838.0,107.8301,107.8688,107.1806,107.2969,423838.0
2021-07-15 13:30:00,110.7,110.7,109.82,109.87,728589.0,107.3066,107.3066,106.4536,106.5021,728589.0
2021-07-15 14:00:00,109.86,110.83,109.84,110.78,461354.0,106.4924,107.4326,106.473,107.3842,461354.0
2021-07-15 14:30:00,110.77,110.97,110.19,110.95,555908.0,107.3745,107.5684,106.8123,107.549,555908.0
2021-07-15 15:00:00,110.97,111.14,110.83,111.09,360363.0,107.5684,107.7331,107.4326,107.6847,360363.0
2021-07-15 15:30:00,111.09,111.42,110.93,111.41,962464.0,107.6847,108.0046,107.5296,107.9949,962464.0
2021-07-16 09:30:00,112.31,112.38,111.52,111.74,581849.0,108.8673,108.9351,108.1015,108.3147,581849.0
2021-07-16 10:00:00,111.72,111.78,110.15,110.23,560450.0,108.2954,108.3535,106.7735,106.851,560450.0
2021-07-16 10:30:00,110.21,110.89,110.18,110.67,354556.0,106.8316,107.4908,106.8026,107.2775,354556.0
2021-07-16 11:00:00,110.69,110.77,109.99,110.11,375895.0,107.2969,107.3745,106.6184,106.7347,375895.0
2021-07-16 11:30:00,110.09,110.67,110.05,110.55,245724.0,106.7153,107.2775,106.6766,107.1612,245724.0
2021-07-16 12:00:00,110.55,110.98,110.5,110.68,185731.0,107.1612,107.578,107.1128,107.2872,185731.0
2021-07-16 12:30:00,110.69,110.82,110.45,110.6,145156.0,107.2969,107.4229,107.0643,107.2097,145156.0
2021-07-16 13:00:00,110.58,110.85,110.48,110.5,111180.0,107.1903,107.452,107.0934,107.1128,111180.0
2021-07-16 13:30:00,110.47,110.51,110.08,110.18,200923.0,107.0837,107.1225,106.7056,106.8026,200923.0
2021-07-16 14:00:00,110.17,110.18,109.7,109.7,356586.0,106.7929,106.8026,106.3373,106.3373,356586.0
2021-07-16 14:30:00,109.69,109.91,109.3,109.42,441360.0,106.3276,106.5408,105.9495,106.0659,441360.0
2021-07-16 15:00:00,109.42,109.51,108.91,109.08,562967.0,106.0659,106.1531,105.5715,105.7363,562967.0
2021-07-16 15:30:00,109.07,109.2,108.42,108.78,938651.0,105.7266,105.8526,105.0965,105.4455,938651.0
2021-07-19 09:30:00,104.84,105.23,103.16,103.39,1659102.0,101.6263,102.0043,99.9978,100.2207,1659102.0
2021-07-19 10:00:00,103.35,103.51,102.19,103.17,1370284.0,100.1819,100.337,99.0575,100.0075,1370284.0
2021-07-19 10:30:00,103.13,103.64,102.47,103.29,973167.0,99.9687,100.463,99.3289,100.1238,973167.0
2021-07-19 11:00:00,103.3,104.09,102.89,103.44,665863.0,100.1335,100.8992,99.736,100.2692,665863.0
2021-07-19 11:30:00,103.47,104.24,103.36,103.91,580262.0,100.2983,101.0447,100.1916,100.7248,580262.0
2021-07-19 12:00:00,103.89,103.89,102.74,102.8,686116.0,100.7054,100.7054,99.5906,99.6488,686116.0
2021-07-19 12:30:00,102.78,102.81,101.89,102.34,827956.0,99.6294,99.6585,98.7667,99.2029,827956.0
2021-07-19 13:00:00,102.31,102.8,101.92,102.01,767904.0,99.1738,99.6488,98.7958,98.883,767904.0
2021-07-19 13:30:00,102.01,102.36,101.67,101.8,645949.0,98.883,99.2223,98.5534,98.6794,645949.0
2021-07-19 14:00:00,101.79,102.77,101.78,102.65,537686.0,98.6698,99.6197,98.6601,99.5034,537686.0
2021-07-19 14:30:00,102.66,102.71,101.69,102.01,614977.0,99.5131,99.5616,98.5728,98.883,614977.0
2021-07-19 15:00:00,102.01,102.79,101.85,101.95,729744.0,98.883,99.6391,98.7279,98.8248,729744.0
2021-07-19 15:30:00,101.95,103.97,101.87,103.95,2142194.0,98.8248,100.7829,98.7473,100.7635,2142194.0
2021-07-20 09:30:00,104.43,106.43,103.83,106.31,1303376.0,101.2288,103.1675,100.6472,103.0512,1303376.0
2021-07-20 10:00:00,106.32,107.23,106.11,106.88,751152.0,103.0609,103.943,102.8573,103.6037,751152.0
2021-07-20 10:30:00,106.9,107.81,106.75,107.78,500961.0,103.6231,104.5052,103.4777,104.4761,500961.0
2021-07-20 11:00:00,107.78,108.02,107.56,107.56,329188.0,104.4761,104.7088,104.2629,104.2629,329188.0
2021-07-20 11:30:00,107.54,108.46,107.5,108.45,332180.0,104.2435,105.1353,104.2047,105.1256,332180.0
2021-07-20 12:00:00,108.46,108.69,108.24,108.52,296162.0,105.1353,105.3582,104.922,105.1935,296162.0
2021-07-20 12:30:00,108.53,109.1,108.53,109.07,291599.0,105.2031,105.7557,105.2031,105.7266,291599.0
2021-07-20 13:00:00,109.09,109.14,108.23,108.32,431959.0,105.746,105.7944,104.9123,104.9996,431959.0
2021-07-20 13:30:00,108.34,108.57,108.16,108.4,260260.0,105.019,105.2419,104.8445,105.0771,260260.0
2021-07-20 14:00:00,108.42,108.94,108.42,108.93,345455.0,105.0965,105.6006,105.0965,105.5909,345455.0
2021-07-20 14:30:00,108.94,109.02,108.64,108.72,352205.0,105.6006,105.6781,105.3098,105.3873,352205.0
2021-07-20 15:00:00,108.76,109.36,108.74,109.14,369576.0,105.4261,106.0077,105.4067,105.7944,369576.0
2021-07-20 15:30:00,109.12,109.18,108.36,108.39,1210029.0,105.7751,105.8332,105.0384,105.0674,1210029.0
2021-07-21 09:30:00,109.36,110.36,109.19,110.35,731850.0,106.0077,106.977,105.8429,106.9674,731850.0
2021-07-21 10:00:00,110.34,110.38,109.86,109.86,412727.0,106.9577,106.9964,106.4924,106.4924,412727.0
2021-07-21 10:30:00,109.86,110.27,109.72,110.16,273551.0,106.4924,106.8898,106.3567,106.7832,273551.0
2021-07-21 11:00:00,110.18,110.35,109.97,109.99,323933.0,106.8026,106.9674,106.599,106.6184,323933.0
2021-07-21 11:30:00,109.98,110.61,109.9,110.61,294884.0,106.6087,107.2194,106.5312,107.2194,294884.0
2021-07-21 12:00:00,110.6,110.61,110.29,110.32,202445.0,107.2097,107.2194,106.9092,106.9383,202445.0
2021-07-21 12:30:00,110.34,110.43,110.16,110.18,150304.0,106.9577,107.0449,106.7832,106.8026,150304.0
2021-07-21 13:00:00,110.18,110.5,110.17,110.48,130453.0,106.8026,107.1128,106.7929,107.0934,130453.0
2021-07-21 13:30:00,110.48,110.63,110.39,110.53,214656.0,107.0934,107.2388,107.0061,107.1418,214656.0
2021-07-21 14:00:00,110.55,110.58,110.32,110.5,196331.0,107.1612,107.1903,106.9383,107.1128,196331.0
2021-07-21 14:30:00,110.52,110.73,110.5,110.72,207457.0,107.1321,107.3357,107.1128,107.326,207457.0
2021-07-21 15:00:00,110.72,110.89,110.61,110.69,237332.0,107.326,107.4908,107.2194,107.2969,237332.0
2021-07-21 15:30:00,110.67,111.13,110.26,111.03,663092.0,107.2775,107.7234,106.8801,107.6265,663092.0
2021-07-22 09:30:00,111.15,111.37,110.53,110.85,536701.0,107.7428,107.9561,107.1418,107.452,536701.0
2021-07-22 10:00:00,110.89,111.22,110.62,111.12,277059.0,107.4908,107.8107,107.2291,107.7138,277059.0
2021-07-22 10:30:00,111.1,111.61,111.1,111.38,322238.0,107.6944,108.1887,107.6944,107.9658,322238.0
2021-07-22 11:00:00,111.38,111.44,110.89,111.11,236217.0,107.9658,108.0239,107.4908,107.7041,236217.0
2021-07-22 11:30:00,111.1,111.19,110.71,110.96,190176.0,107.6944,107.7816,107.3163,107.5587,190176.0
2021-07-22 12:00:00,110.98,111.05,110.34,110.77,243538.0,107.578,107.6459,106.9577,107.3745,243538.0
2021-07-22 12:30:00,110.74,111.19,110.68,111.19,225903.0,107.3454,107.7816,107.2872,107.7816,225903.0
2021-07-22 13:00:00,111.2,111.39,111.11,111.35,167163.0,107.7913,107.9755,107.7041,107.9367,167163.0
2021-07-22 13:30:00,111.37,111.53,111.32,111.51,176294.0,107.9561,108.1112,107.9076,108.0918,176294.0
2021-07-22 14:00:00,111.52,111.8,111.46,111.69,204100.0,108.1015,108.3729,108.0433,108.2663,204100.0
2021-07-22 14:30:00,111.69,111.9,111.6,111.86,187076.0,108.2663,108.4698,108.179,108.4311,187076.0
2021-07-22 15:00:00,111.85,111.87,111.63,111.75,220729.0,108.4214,108.4408,108.2081,108.3244,220729.0
2021-07-22 15:30:00,111.73,111.76,111.43,111.74,373856.0,108.3051,108.3341,108.0143,108.3147,373856.0
2021-07-23 09:30:00,113.28,113.36,112.74,112.85,631149.0,109.8075,109.8851,109.2841,109.3907,631149.0
2021-07-23 10:00:00,112.84,113.31,112.84,113.29,291300.0,109.381,109.8366,109.381,109.8172,291300.0
2021-07-23 10:30:00,113.3,113.93,113.18,113.87,417248.0,109.8269,110.4376,109.7106,110.3795,417248.0
2021-07-23 11:00:00,113.88,114.61,113.86,114.58,364505.0,110.3891,111.0968,110.3698,111.0677,364505.0
2021-07-23 11:30:00,114.61,114.81,114.21,114.22,377329.0,111.0968,111.2906,110.709,110.7187,377329.0
2021-07-23 12:00:00,114.23,114.57,114.19,114.42,319982.0,110.7284,111.058,110.6896,110.9126,319982.0
2021-07-23 12:30:00,114.44,114.68,114.34,114.67,146621.0,110.932,111.1646,110.835,111.1549,146621.0
2021-07-23 13:00:00,114.68,115.19,114.66,115.04,350271.0,111.1646,111.659,111.1452,111.5136,350271.0
2021-07-23 13:30:00,115.04,115.17,114.8,115.0,274176.0,111.5136,111.6396,111.2809,111.4748,274176.0
2021-07-23 14:00:00,115.0,115.16,114.85,114.96,199772.0,111.4748,111.6299,111.3294,111.436,199772.0
2021-07-23 14:30:00,114.96,115.05,114.85,114.96,254723.0,111.436,111.5233,111.3294,111.436,254723.0
2021-07-23 15:00:00,114.96,114.98,114.53,114.86,300951.0,111.436,111.4554,111.0192,111.3391,300951.0
2021-07-23 15:30:00,114.86,115.38,114.85,115.09,683765.0,111.3391,111.8432,111.3294,111.5621,683765.0
2021-07-26 09:30:00,114.62,115.35,114.59,115.18,430393.0,111.1065,111.8141,111.0774,111.6493,430393.0
2021-07-26 10:00:00,115.16,115.21,114.69,114.72,322625.0,111.6299,111.6784,111.1743,111.2034,322625.0
2021-07-26 10:30:00,114.74,115.12,114.59,114.94,281338.0,111.2228,111.5911,111.0774,111.4167,281338.0
2021-07-26 11:00:00,114.89,115.54,114.71,115.51,256129.0,111.3682,111.9983,111.1937,111.9692,256129.0
2021-07-26 11:30:00,115.51,115.77,115.47,115.74,287647.0,111.9692,112.2212,111.9304,112.1921,287647.0
2021-07-26 12:00:00,115.73,115.83,115.44,115.46,134676.0,112.1824,112.2794,111.9013,111.9207,134676.0
2021-07-26 12:30:00,115.45,115.47,115.14,115.31,107051.0,111.911,111.9304,111.6105,111.7753,107051.0
2021-07-26 13:00:00,115.32,115.71,115.32,115.5,93501.0,111.785,112.1631,111.785,111.9595,93501.0
2021-07-26 13:30:00,115.54,115.54,115.33,115.44,104865.0,111.9983,111.9983,111.7947,111.9013,104865.0
2021-07-26 14:00:00,115.42,115.59,115.32,115.53,144280.0,111.8819,112.0467,111.785,111.9886,144280.0
2021-07-26 14:30:00,115.54,115.69,115.5,115.64,109660.0,111.9983,112.1437,111.9595,112.0952,109660.0
2021-07-26 15:00:00,115.64,115.82,115.6,115.79,209544.0,112.0952,112.2697,112.0564,112.2406,209544.0
2021-07-26 15:30:00,115.81,115.94,115.52,115.93,382163.0,112.26,112.386,111.9789,112.3763,382163.0
2021-07-27 09:30:00,115.09,115.1,114.01,114.56,606308.0,111.5621,111.5718,110.5152,111.0483,606308.0
2021-07-27 10:00:00,114.48,114.89,113.61,114.45,595136.0,110.9708,111.3682,110.1274,110.9417,595136.0
2021-07-27 10:30:00,114.46,114.47,113.52,114.02,506096.0,110.9514,110.9611,110.0402,110.5249,506096.0
2021-07-27 11:00:00,114.0,114.41,113.06,113.37,526524.0,110.5055,110.9029,109.5943,109.8948,526524.0
2021-07-27 11:30:00,113.35,113.46,112.59,113.28,476050.0,109.8754,109.982,109.1387,109.8075,476050.0
2021-07-27 12:00:00,113.23,113.26,112.29,112.98,377485.0,109.7591,109.7882,108.8479,109.5167,377485.0
2021-07-27 12:30:00,112.92,113.07,112.56,112.64,207418.0,109.4586,109.604,109.1096,109.1872,207418.0
2021-07-27 13:00:00,112.61,112.93,112.0,112.21,264661.0,109.1581,109.4683,108.5668,108.7703,264661.0
2021-07-27 13:30:00,112.2,112.73,111.99,112.25,227867.0,108.7606,109.2744,108.5571,108.8091,227867.0
2021-07-27 14:00:00,112.27,113.37,112.23,113.2,321025.0,108.8285,109.8948,108.7897,109.73,321025.0
2021-07-27 14:30:00,113.2,113.63,113.11,113.6,242002.0,109.73,110.1468,109.6428,110.1177,242002.0
2021-07-27 15:00:00,113.63,113.88,113.48,113.58,306952.0,110.1468,110.3891,110.0014,110.0983,306952.0
2021-07-27 15:30:00,113.6,114.4,113.33,114.4,728927.0,110.1177,110.8932,109.856,110.8932,728927.0
2021-07-28 09:30:00,114.84,114.99,113.66,114.03,743318.0,111.3197,111.4651,110.1759,110.5346,743318.0
2021-07-28 10:00:00,114.07,114.6,113.69,114.48,438788.0,110.5733,111.0871,110.205,110.9708,438788.0
2021-07-28 10:30:00,114.48,114.81,113.88,114.6,416713.0,110.9708,111.2906,110.3891,111.0871,416713.0
2021-07-28 11:00:00,114.62,114.75,114.33,114.33,205194.0,111.1065,111.2325,110.8254,110.8254,205194.0
2021-07-28 11:30:00,114.33,114.76,114.29,114.56,231152.0,110.8254,111.2422,110.7866,111.0483,231152.0
2021-07-28 12:00:00,114.56,114.63,114.21,114.21,139954.0,111.0483,111.1162,110.709,110.709,139954.0
2021-07-28 12:30:00,114.21,114.38,113.91,114.05,117689.0,110.709,110.8738,110.4182,110.5539,117689.0
2021-07-28 13:00:00,114.08,114.14,113.61,113.69,239872.0,110.583,110.6412,110.1274,110.205,239872.0
2021-07-28 13:30:00,113.7,113.95,113.51,113.73,250674.0,110.2147,110.457,110.0305,110.2437,250674.0
2021-07-28 14:00:00,113.75,114.6,113.04,114.41,623234.0,110.2631,111.0871,109.5749,110.9029,623234.0
2021-07-28 14:30:00,114.43,115.38,113.94,114.91,557188.0,110.9223,111.8432,110.4473,111.3876,557188.0
2021-07-28 15:00:00,114.97,115.11,114.45,114.78,356832.0,111.4457,111.5814,110.9417,111.2616,356832.0
2021-07-28 15:30:00,114.76,115.03,114.19,114.24,581164.0,111.2422,111.5039,110.6896,110.7381,581164.0
2021-07-29 09:30:00,115.0,116.0,115.0,115.73,850937.0,111.4748,112.4442,111.4748,112.1824,850937.0
2021-07-29 10:00:00,115.77,115.9,115.45,115.9,295582.0,112.2212,112.3472,111.911,112.3472,295582.0
2021-07-29 10:30:00,115.91,116.32,115.82,116.32,416897.0,112.3569,112.7544,112.2697,112.7544,416897.0
2021-07-29 11:00:00,116.32,116.48,116.03,116.06,351214.0,112.7544,112.9094,112.4732,112.5023,351214.0
2021-07-29 11:30:00,116.08,116.31,116.04,116.09,242988.0,112.5217,112.7447,112.4829,112.5314,242988.0
2021-07-29 12:00:00,116.09,116.52,116.08,116.41,237324.0,112.5314,112.9482,112.5217,112.8416,237324.0
2021-07-29 12:30:00,116.41,116.5,116.13,116.22,206911.0,112.8416,112.9288,112.5702,112.6574,206911.0
2021-07-29 13:00:00,116.23,116.54,116.21,116.49,284569.0,112.6671,112.9676,112.6477,112.9191,284569.0
2021-07-29 13:30:00,116.48,116.55,116.25,116.33,207868.0,112.9094,112.9773,112.6865,112.764,207868.0
2021-07-29 14:00:00,116.34,116.42,116.11,116.16,249282.0,112.7737,112.8513,112.5508,112.5993,249282.0
2021-07-29 14:30:00,116.17,116.21,115.89,116.04,222095.0,112.609,112.6477,112.3375,112.4829,222095.0
2021-07-29 15:00:00,116.04,116.05,115.82,115.87,263503.0,112.4829,112.4926,112.2697,112.3181,263503.0
2021-07-29 15:30:00,115.87,115.98,115.66,115.69,474297.0,112.3181,112.4248,112.1146,112.1437,474297.0
2021-07-30 09:30:00,113.5,114.88,113.48,114.68,682275.0,110.0208,111.3585,110.0014,111.1646,682275.0
2021-07-30 10:00:00,114.68,115.19,114.04,114.06,456280.0,111.1646,111.659,110.5442,110.5636,456280.0
2021-07-30 10:30:00,114.09,114.53,113.98,114.02,321658.0,110.5927,111.0192,110.4861,110.5249,321658.0
2021-07-30 11:00:00,114.01,114.49,113.68,114.15,244191.0,110.5152,110.9804,110.1953,110.6509,244191.0
2021-07-30 11:30:00,114.15,114.28,113.62,113.87,179346.0,110.6509,110.7769,110.1371,110.3795,179346.0
2021-07-30 12:00:00,113.86,114.2,113.78,114.02,181209.0,110.3698,110.6993,110.2922,110.5249,181209.0
2021-07-30 12:30:00,114.03,114.41,114.03,114.32,114068.0,110.5346,110.9029,110.5346,110.8157,114068.0
2021-07-30 13:00:00,114.31,114.34,113.98,114.15,142174.0,110.806,110.835,110.4861,110.6509,142174.0
2021-07-30 13:30:00,114.12,114.47,114.1,114.25,147568.0,110.6218,110.9611,110.6024,110.7478,147568.0
2021-07-30 14:00:00,114.25,114.28,113.67,113.69,208111.0,110.7478,110.7769,110.1856,110.205,208111.0
2021-07-30 14:30:00,113.67,114.09,113.39,113.93,249626.0,110.1856,110.5927,109.9142,110.4376,249626.0
2021-07-30 15:00:00,113.97,114.23,113.64,113.89,223177.0,110.4764,110.7284,110.1565,110.3988,223177.0
2021-07-30 15:30:00,113.89,114.12,113.56,113.91,501347.0,110.3988,110.6218,110.079,110.4182,501347.0
2021-08-02 09:30:00,115.34,115.82,115.14,115.28,675893.0,111.8044,112.2697,111.6105,111.7462,675893.0
2021-08-02 10:00:00,115.26,115.69,114.86,115.47,382986.0,111.7268,112.1437,111.3391,111.9304,382986.0
2021-08-02 10:30:00,115.48,115.62,115.07,115.11,205986.0,111.9401,112.0758,111.5427,111.5814,205986.0
2021-08-02 11:00:00,115.11,115.42,114.99,115.25,191863.0,111.5814,111.8819,111.4651,111.7172,191863.0
2021-08-02 11:30:00,115.31,115.36,114.17,114.21,282791.0,111.7753,111.8238,110.6703,110.709,282791.0
2021-08-02 12:00:00,114.21,114.21,113.7,113.99,383709.0,110.709,110.709,110.2147,110.4958,383709.0
2021-08-02 12:30:00,113.95,114.46,113.89,114.19,256686.0,110.457,110.9514,110.3988,110.6896,256686.0
2021-08-02 13:00:00,114.22,114.5,114.11,114.29,218749.0,110.7187,110.9901,110.6121,110.7866,218749.0
2021-08-02 13:30:00,114.28,114.34,113.69,113.98,255651.0,110.7769,110.835,110.205,110.4861,255651.0
2021-08-02 14:00:00,113.98,114.31,113.88,114.1,174717.0,110.4861,110.806,110.3891,110.6024,174717.0
2021-08-02 14:30:00,114.1,114.28,114.01,114.15,135620.0,110.6024,110.7769,110.5152,110.6509,135620.0
2021-08-02 15:00:00,114.15,114.25,113.62,113.67,181087.0,110.6509,110.7478,110.1371,110.1856,181087.0
2021-08-02 15:30:00,113.65,113.72,113.01,113.25,689816.0,110.1662,110.2341,109.5458,109.7785,689816.0
2021-08-03 09:30:00,113.84,114.04,112.24,112.3,592177.0,110.3504,110.5442,108.7994,108.8576,592177.0
2021-08-03 10:00:00,112.31,113.52,112.06,113.35,598437.0,108.8673,110.0402,108.6249,109.8754,598437.0
2021-08-03 10:30:00,113.36,113.65,112.74,113.12,440816.0,109.8851,110.1662,109.2841,109.6524,440816.0
2021-08-03 11:00:00,113.12,113.46,112.78,113.36,423932.0,109.6524,109.982,109.3229,109.8851,423932.0
2021-08-03 11:30:00,113.35,114.95,113.34,114.88,604873.0,109.8754,111.4263,109.8657,111.3585,604873.0
2021-08-03 12:00:00,114.9,114.97,114.37,114.5,205633.0,111.3779,111.4457,110.8641,110.9901,205633.0
2021-08-03 12:30:00,114.51,114.92,114.44,114.92,155704.0,110.9998,111.3973,110.932,111.3973,155704.0
2021-08-03 13:00:00,114.95,115.31,114.93,115.16,224647.0,111.4263,111.7753,111.407,111.6299,224647.0
2021-08-03 13:30:00,115.16,115.29,115.03,115.24,121107.0,111.6299,111.7559,111.5039,111.7075,121107.0
2021-08-03 14:00:00,115.25,115.58,114.99,115.5,192590.0,111.7172,112.037,111.4651,111.9595,192590.0
2021-08-03 14:30:00,115.44,115.54,115.2,115.46,148723.0,111.9013,111.9983,111.6687,111.9207,148723.0
2021-08-03 15:00:00,115.47,115.84,115.46,115.76,279038.0,111.9304,112.2891,111.9207,112.2115,279038.0
2021-08-03 15:30:00,115.75,116.04,115.52,115.98,399690.0,112.2018,112.4829,111.9789,112.4248,399690.0
2021-08-04 09:30:00,114.88,115.22,114.65,115.03,646863.0,111.3585,111.6881,111.1355,111.5039,646863.0
2021-08-04 10:00:00,115.03,115.39,114.79,114.87,402698.0,111.5039,111.8529,111.2713,111.3488,402698.0
2021-08-04 10:30:00,114.87,115.1,114.31,114.61,331077.0,111.3488,111.5718,110.806,111.0968,331077.0
2021-08-04 11:00:00,114.63,114.99,114.41,114.49,251464.0,111.1162,111.4651,110.9029,110.9804,251464.0
2021-08-04 11:30:00,114.49,114.66,114.06,114.6,245251.0,110.9804,111.1452,110.5636,111.0871,245251.0
2021-08-04 12:00:00,114.6,114.84,114.46,114.53,311635.0,111.0871,111.3197,110.9514,111.0192,311635.0
2021-08-04 12:30:00,114.54,114.74,114.44,114.72,144338.0,111.0289,111.2228,110.932,111.2034,144338.0
2021-08-04 13:00:00,114.72,115.15,114.72,114.98,194750.0,111.2034,111.6202,111.2034,111.4554,194750.0
2021-08-04 13:30:00,114.99,115.04,114.77,114.99,116727.0,111.4651,111.5136,111.2519,111.4651,116727.0
2021-08-04 14:00:00,114.98,115.2,114.93,115.12,166859.0,111.4554,111.6687,111.407,111.5911,166859.0
2021-08-04 14:30:00,115.12,115.27,114.73,114.84,338961.0,111.5911,111.7365,111.2131,111.3197,338961.0
2021-08-04 15:00:00,114.84,114.96,114.56,114.83,220944.0,111.3197,111.436,111.0483,111.31,220944.0
2021-08-04 15:30:00,114.84,114.97,114.25,114.29,400934.0,111.3197,111.4457,110.7478,110.7866,400934.0
2021-08-05 09:30:00,115.23,115.67,114.95,115.66,439978.0,111.6978,112.1243,111.4263,112.1146,439978.0
2021-08-05 10:00:00,115.68,115.73,115.32,115.39,275885.0,112.134,112.1824,111.785,111.8529,275885.0
2021-08-05 10:30:00,115.42,115.87,115.36,115.82,259152.0,111.8819,112.3181,111.8238,112.2697,259152.0
2021-08-05 11:00:00,115.82,115.93,115.69,115.87,151583.0,112.2697,112.3763,112.1437,112.3181,151583.0
2021-08-05 11:30:00,115.88,115.92,115.67,115.75,97222.0,112.3278,112.3666,112.1243,112.2018,97222.0
2021-08-05 12:00:00,115.75,115.84,115.63,115.67,112407.0,112.2018,112.2891,112.0855,112.1243,112407.0
2021-08-05 12:30:00,115.67,115.73,115.39,115.4,121571.0,112.1243,112.1824,111.8529,111.8626,121571.0
2021-08-05 13:00:00,115.4,115.67,115.37,115.64,119423.0,111.8626,112.1243,111.8335,112.0952,119423.0
2021-08-05 13:30:00,115.64,115.82,115.6,115.82,105064.0,112.0952,112.2697,112.0564,112.2697,105064.0
2021-08-05 14:00:00,115.81,115.92,115.66,115.69,192432.0,112.26,112.3666,112.1146,112.1437,192432.0
2021-08-05 14:30:00,115.68,115.79,115.58,115.62,119055.0,112.134,112.2406,112.037,112.0758,119055.0
2021-08-05 15:00:00,115.62,115.78,115.55,115.7,185318.0,112.0758,112.2309,112.008,112.1534,185318.0
2021-08-05 15:30:00,115.68,116.48,115.67,116.41,529455.0,112.134,112.9094,112.1243,112.8416,529455.0
2021-08-06 09:30:00,116.66,117.33,116.47,116.6,635624.0,113.0839,113.7334,112.8998,113.0258,635624.0
2021-08-06 10:00:00,116.62,117.0,116.44,116.91,251352.0,113.0452,113.4135,112.8707,113.3263,251352.0
2021-08-06 10:30:00,116.91,117.08,116.46,116.66,243467.0,113.3263,113.4911,112.8901,113.0839,243467.0
2021-08-06 11:00:00,116.69,116.94,116.48,116.9,232781.0,113.113,113.3553,112.9094,113.3166,232781.0
2021-08-06 11:30:00,116.88,117.04,116.62,117.04,119422.0,113.2972,113.4523,113.0452,113.4523,119422.0
2021-08-06 12:00:00,117.04,117.07,116.86,117.02,89336.0,113.4523,113.4814,113.2778,113.4329,89336.0
2021-08-06 12:30:00,117.0,117.21,116.89,117.2,85522.0,113.4135,113.6171,113.3069,113.6074,85522.0
2021-08-06 13:00:00,117.2,117.25,117.04,117.07,100730.0,113.6074,113.6558,113.4523,113.4814,100730.0
2021-08-06 13:30:00,117.09,117.14,116.99,117.11,105153.0,113.5007,113.5492,113.4038,113.5201,105153.0
2021-08-06 14:00:00,117.12,117.16,116.94,116.99,99951.0,113.5298,113.5686,113.3553,113.4038,99951.0
2021-08-06 14:30:00,117.0,117.03,116.63,116.65,144337.0,113.4135,113.4426,113.0549,113.0742,144337.0
2021-08-06 15:00:00,116.64,116.97,116.54,116.97,204685.0,113.0645,113.3844,112.9676,113.3844,204685.0
2021-08-06 15:30:00,116.97,117.12,116.61,117.01,511695.0,113.3844,113.5298,113.0355,113.4232,511695.0
2021-08-09 09:30:00,116.94,117.21,116.03,116.38,665663.0,113.3553,113.6171,112.4732,112.8125,665663.0
2021-08-09 10:00:00,116.38,116.5,116.14,116.43,168689.0,112.8125,112.9288,112.5799,112.861,168689.0
2021-08-09 10:30:00,116.41,116.8,116.32,116.47,234074.0,112.8416,113.2196,112.7544,112.8998,234074.0
2021-08-09 11:00:00,116.43,116.6,116.37,116.57,202295.0,112.861,113.0258,112.8028,112.9967,202295.0
2021-08-09 11:30:00,116.56,116.87,116.53,116.87,155116.0,112.987,113.2875,112.9579,113.2875,155116.0
2021-08-09 12:00:00,116.86,116.88,116.62,116.64,96094.0,113.2778,113.2972,113.0452,113.0645,96094.0
2021-08-09 12:30:00,116.65,116.75,116.64,116.72,52108.0,113.0742,113.1712,113.0645,113.1421,52108.0
2021-08-09 13:00:00,116.73,116.81,116.66,116.72,87573.0,113.1518,113.2293,113.0839,113.1421,87573.0
2021-08-09 13:30:00,116.68,116.83,116.64,116.76,66674.0,113.1033,113.2487,113.0645,113.1809,66674.0
2021-08-09 14:00:00,116.78,117.08,116.77,117.08,143068.0,113.2003,113.4911,113.1906,113.4911,143068.0
2021-08-09 14:30:00,117.08,117.19,116.93,116.97,190949.0,113.4911,113.5977,113.3457,113.3844,190949.0
2021-08-09 15:00:00,116.96,117.01,116.73,116.83,152343.0,113.3747,113.4232,113.1518,113.2487,152343.0
2021-08-09 15:30:00,116.83,117.08,116.56,116.7,541347.0,113.2487,113.4911,112.987,113.1227,541347.0
2021-08-10 09:30:00,117.01,117.39,116.76,117.26,505986.0,113.4232,113.7916,113.1809,113.6655,505986.0
2021-08-10 10:00:00,117.3,117.73,117.25,117.45,462248.0,113.7043,114.1211,113.6558,113.8497,462248.0
2021-08-10 10:30:00,117.46,117.46,116.48,116.83,694606.0,113.8594,113.8594,112.9094,113.2487,694606.0
2021-08-10 11:00:00,116.84,117.12,116.5,117.07,255805.0,113.2584,113.5298,112.9288,113.4814,255805.0
2021-08-10 11:30:00,117.06,117.4,116.91,117.4,191480.0,113.4717,113.8012,113.3263,113.8012,191480.0
2021-08-10 12:00:00,117.41,117.62,117.32,117.4,165198.0,113.8109,114.0145,113.7237,113.8012,165198.0
2021-08-10 12:30:00,117.41,117.41,117.18,117.28,105337.0,113.8109,113.8109,113.588,113.6849,105337.0
2021-08-10 13:00:00,117.28,117.37,117.14,117.28,117440.0,113.6849,113.7722,113.5492,113.6849,117440.0
2021-08-10 13:30:00,117.23,117.37,116.98,117.34,263946.0,113.6365,113.7722,113.3941,113.7431,263946.0
2021-08-10 14:00:00,117.34,117.42,116.9,117.2,346328.0,113.7431,113.8206,113.3166,113.6074,346328.0
2021-08-10 14:30:00,117.2,117.3,117.17,117.25,139486.0,113.6074,113.7043,113.5783,113.6558,139486.0
2021-08-10 15:00:00,117.25,117.28,116.98,117.12,166499.0,113.6558,113.6849,113.3941,113.5298,166499.0
2021-08-10 15:30:00,117.13,117.15,116.74,117.1,389961.0,113.5395,113.5589,113.1615,113.5104,389961.0
2021-08-11 09:30:00,118.01,118.08,117.55,117.82,514744.0,114.3925,114.4604,113.9466,114.2084,514744.0
2021-08-11 10:00:00,117.81,118.0,117.75,117.88,335725.0,114.1987,114.3829,114.1405,114.2665,335725.0
2021-08-11 10:30:00,117.88,117.96,117.59,117.66,341569.0,114.2665,114.3441,113.9854,114.0533,341569.0
2021-08-11 11:00:00,117.67,117.67,117.14,117.29,369694.0,114.063,114.063,113.5492,113.6946,369694.0
2021-08-11 11:30:00,117.29,117.45,117.07,117.2,253548.0,113.6946,113.8497,113.4814,113.6074,253548.0
2021-08-11 12:00:00,117.17,117.48,117.17,117.39,138371.0,113.5783,113.8788,113.5783,113.7916,138371.0
2021-08-11 12:30:00,117.38,117.58,117.35,117.57,136929.0,113.7819,113.9757,113.7528,113.966,136929.0
2021-08-11 13:00:00,117.58,117.77,117.54,117.72,158773.0,113.9757,114.1599,113.937,114.1114,158773.0
2021-08-11 13:30:00,117.72,117.74,117.49,117.67,108050.0,114.1114,114.1308,113.8885,114.063,108050.0
2021-08-11 14:00:00,117.67,117.76,117.47,117.61,111020.0,114.063,114.1502,113.8691,114.0048,111020.0
2021-08-11 14:30:00,117.61,117.76,117.6,117.67,106599.0,114.0048,114.1502,113.9951,114.063,106599.0
2021-08-11 15:00:00,117.68,117.95,117.67,117.91,154093.0,114.0727,114.3344,114.063,114.2956,154093.0
2021-08-11 15:30:00,117.91,117.97,117.66,117.96,284083.0,114.2956,114.3538,114.0533,114.3441,284083.0
2021-08-12 09:30:00,117.87,117.87,117.28,117.46,490264.0,114.2568,114.2568,113.6849,113.8594,490264.0
2021-08-12 10:00:00,117.48,117.7,117.1,117.7,358489.0,113.8788,114.0921,113.5104,114.0921,358489.0
2021-08-12 10:30:00,117.72,117.98,117.65,117.97,163396.0,114.1114,114.3635,114.0436,114.3538,163396.0
2021-08-12 11:00:00,117.96,118.06,117.67,117.98,168957.0,114.3441,114.441,114.063,114.3635,168957.0
2021-08-12 11:30:00,117.99,118.26,117.89,118.07,366451.0,114.3732,114.6349,114.2762,114.4507,366451.0
2021-08-12 12:00:00,118.08,118.46,118.08,118.41,205184.0,114.4604,114.8288,114.4604,114.7803,205184.0
2021-08-12 12:30:00,118.43,118.52,118.38,118.44,97964.0,114.7997,114.8869,114.7512,114.8094,97964.0
2021-08-12 13:00:00,118.42,118.44,118.27,118.42,140197.0,114.79,114.8094,114.6446,114.79,140197.0
2021-08-12 13:30:00,118.41,118.57,118.39,118.45,183293.0,114.7803,114.9354,114.7609,114.8191,183293.0
2021-08-12 14:00:00,118.46,118.69,118.39,118.64,143088.0,114.8288,115.0517,114.7609,115.0032,143088.0
2021-08-12 14:30:00,118.62,118.88,118.6,118.85,184829.0,114.9838,115.2359,114.9645,115.2068,184829.0
2021-08-12 15:00:00,118.85,119.02,118.85,118.97,209035.0,115.2068,115.3716,115.2068,115.3231,209035.0
2021-08-12 15:30:00,118.98,119.16,118.86,119.0,546364.0,115.3328,115.5073,115.2165,115.3522,546364.0
2021-08-13 09:30:00,119.39,119.63,119.06,119.36,439318.0,115.7302,115.9629,115.4104,115.7012,439318.0
2021-08-13 10:00:00,119.35,119.59,119.02,119.26,297048.0,115.6915,115.9241,115.3716,115.6042,297048.0
2021-08-13 10:30:00,119.27,119.39,119.15,119.31,180977.0,115.6139,115.7302,115.4976,115.6527,180977.0
2021-08-13 11:00:00,119.31,119.49,119.24,119.44,241542.0,115.6527,115.8272,115.5848,115.7787,241542.0
2021-08-13 11:30:00,119.44,119.44,119.25,119.36,97445.0,115.7787,115.7787,115.5945,115.7012,97445.0
2021-08-13 12:00:00,119.36,119.44,119.29,119.34,108790.0,115.7012,115.7787,115.6333,115.6818,108790.0
2021-08-13 12:30:00,119.34,119.43,119.24,119.4,130445.0,115.6818,115.769,115.5848,115.7399,130445.0
2021-08-13 13:00:00,119.39,119.42,119.26,119.41,76787.0,115.7302,115.7593,115.6042,115.7496,76787.0
2021-08-13 13:30:00,119.4,119.59,119.39,119.51,121939.0,115.7399,115.9241,115.7302,115.8466,121939.0
2021-08-13 14:00:00,119.52,119.54,119.42,119.44,115815.0,115.8563,115.8756,115.7593,115.7787,115815.0
2021-08-13 14:30:00,119.42,119.42,119.11,119.29,181374.0,115.7593,115.7593,115.4588,115.6333,181374.0
2021-08-13 15:00:00,119.29,119.47,119.26,119.32,135890.0,115.6333,115.8078,115.6042,115.6624,135890.0
2021-08-13 15:30:00,119.31,119.69,119.21,119.69,383432.0,115.6527,116.0211,115.5558,116.0211,383432.0
2021-08-16 09:30:00,118.55,118.73,117.4,117.63,792556.0,114.916,115.0905,113.8012,114.0242,792556.0
2021-08-16 10:00:00,117.61,118.22,117.25,117.39,603150.0,114.0048,114.5961,113.6558,113.7916,603150.0
2021-08-16 10:30:00,117.35,117.71,117.21,117.41,283358.0,113.7528,114.1017,113.6171,113.8109,283358.0
2021-08-16 11:00:00,117.38,117.98,117.38,117.92,273094.0,113.7819,114.3635,113.7819,114.3053,273094.0
2021-08-16 11:30:00,117.92,118.43,117.88,118.3,341074.0,114.3053,114.7997,114.2665,114.6737,341074.0
2021-08-16 12:00:00,118.27,118.65,118.22,118.52,204445.0,114.6446,115.0129,114.5961,114.8869,204445.0
2021-08-16 12:30:00,118.5,118.86,118.36,118.83,156930.0,114.8675,115.2165,114.7318,115.1874,156930.0
2021-08-16 13:00:00,118.85,119.14,118.79,119.06,200148.0,115.2068,115.4879,115.1486,115.4104,200148.0
2021-08-16 13:30:00,119.06,119.46,119.03,119.46,167929.0,115.4104,115.7981,115.3813,115.7981,167929.0
2021-08-16 14:00:00,119.46,119.72,119.37,119.53,158122.0,115.7981,116.0501,115.7109,115.866,158122.0
2021-08-16 14:30:00,119.53,120.07,119.53,119.82,203975.0,115.866,116.3894,115.866,116.1471,203975.0
2021-08-16 15:00:00,119.83,120.22,119.76,120.14,192799.0,116.1568,116.5348,116.0889,116.4573,192799.0
2021-08-16 15:30:00,120.13,120.6,119.91,120.57,490415.0,116.4476,116.9032,116.2343,116.8741,490415.0
2021-08-17 09:30:00,118.3,118.77,117.54,117.83,816603.0,114.6737,115.1293,113.937,114.2181,816603.0
2021-08-17 10:00:00,117.8,118.8,117.61,118.65,596009.0,114.189,115.1583,114.0048,115.0129,596009.0
2021-08-17 10:30:00,118.66,118.91,118.2,118.43,456412.0,115.0226,115.265,114.5767,114.7997,456412.0
2021-08-17 11:00:00,118.42,118.53,117.89,118.01,382354.0,114.79,114.8966,114.2762,114.3925,382354.0
2021-08-17 11:30:00,117.95,118.35,117.31,117.32,346563.0,114.3344,114.7221,113.714,113.7237,346563.0
2021-08-17 12:00:00,117.33,117.53,116.85,117.42,445950.0,113.7334,113.9273,113.2681,113.8206,445950.0
2021-08-17 12:30:00,117.42,117.42,115.61,115.68,515356.0,113.8206,113.8206,112.0661,112.134,515356.0
2021-08-17 13:00:00,115.61,116.65,115.57,116.62,441731.0,112.0661,113.0742,112.0273,113.0452,441731.0
2021-08-17 13:30:00,116.61,116.64,115.73,116.58,306124.0,113.0355,113.0645,112.1824,113.0064,306124.0
2021-08-17 14:00:00,116.57,117.23,116.53,116.75,342806.0,112.9967,113.6365,112.9579,113.1712,342806.0
2021-08-17 14:30:00,116.71,117.44,116.32,117.37,410554.0,113.1324,113.84,112.7544,113.7722,410554.0
2021-08-17 15:00:00,117.36,117.72,117.22,117.45,413675.0,113.7625,114.1114,113.6268,113.8497,413675.0
2021-08-17 15:30:00,117.47,118.16,117.11,118.16,694816.0,113.8691,114.538,113.5201,114.538,694816.0
2021-08-18 09:30:00,117.27,118.2,117.05,118.17,730806.0,113.6752,114.5767,113.462,114.5476,730806.0
2021-08-18 10:00:00,118.18,118.61,118.0,118.28,483072.0,114.5573,114.9742,114.3829,114.6543,483072.0
2021-08-18 10:30:00,118.29,118.52,117.83,117.95,422667.0,114.664,114.8869,114.2181,114.3344,422667.0
2021-08-18 11:00:00,117.96,117.98,117.54,117.75,414444.0,114.3441,114.3635,113.937,114.1405,414444.0
2021-08-18 11:30:00,117.77,117.91,117.43,117.62,308911.0,114.1599,114.2956,113.8303,114.0145,308911.0
2021-08-18 12:00:00,117.61,117.87,117.29,117.31,169724.0,114.0048,114.2568,113.6946,113.714,169724.0
2021-08-18 12:30:00,117.32,117.62,117.32,117.6,207040.0,113.7237,114.0145,113.7237,113.9951,207040.0
2021-08-18 13:00:00,117.61,117.62,117.17,117.35,247648.0,114.0048,114.0145,113.5783,113.7528,247648.0
2021-08-18 13:30:00,117.34,117.66,117.33,117.57,143664.0,113.7431,114.0533,113.7334,113.966,143664.0
2021-08-18 14:00:00,117.58,118.27,116.27,117.5,1048947.0,113.9757,114.6446,112.7059,113.8982,1048947.0
2021-08-18 14:30:00,117.5,117.76,116.88,117.21,440176.0,113.8982,114.1502,113.2972,113.6171,440176.0
2021-08-18 15:00:00,117.16,117.16,116.13,116.15,386507.0,113.5686,113.5686,112.5702,112.5896,386507.0
2021-08-18 15:30:00,116.13,116.14,114.04,114.28,1349990.0,112.5702,112.5799,110.5442,110.7769,1349990.0
2021-08-19 09:30:00,111.96,114.02,111.84,113.75,1458801.0,108.528,110.5249,108.4117,110.2631,1458801.0
2021-08-19 10:00:00,113.75,114.89,113.65,114.18,851259.0,110.2631,111.3682,110.1662,110.68,851259.0
2021-08-19 10:30:00,114.18,114.53,112.94,114.51,826193.0,110.68,111.0192,109.478,110.9998,826193.0
2021-08-19 11:00:00,114.51,114.62,113.98,114.03,772871.0,110.9998,111.1065,110.4861,110.5346,772871.0
2021-08-19 11:30:00,114.07,115.73,114.05,115.49,758060.0,110.5733,112.1824,110.5539,111.9498,758060.0
2021-08-19 12:00:00,115.48,115.78,114.89,115.1,533918.0,111.9401,112.2309,111.3682,111.5718,533918.0
2021-08-19 12:30:00,115.1,115.64,114.99,115.62,375551.0,111.5718,112.0952,111.4651,112.0758,375551.0
2021-08-19 13:00:00,115.62,115.64,114.45,114.47,435645.0,112.0758,112.0952,110.9417,110.9611,435645.0
2021-08-19 13:30:00,114.46,114.95,114.06,114.06,480486.0,110.9514,111.4263,110.5636,110.5636,480486.0
2021-08-19 14:00:00,114.06,114.4,113.4,113.46,544232.0,110.5636,110.8932,109.9239,109.982,544232.0
2021-08-19 14:30:00,113.45,114.67,112.92,114.62,756689.0,109.9723,111.1549,109.4586,111.1065,756689.0
2021-08-19 15:00:00,114.6,115.64,114.59,115.58,855090.0,111.0871,112.0952,111.0774,112.037,855090.0
2021-08-19 15:30:00,115.57,115.72,114.32,114.8,910712.0,112.0273,112.1727,110.8157,111.2809,910712.0
2021-08-20 09:30:00,115.05,116.52,114.65,116.33,1041040.0,111.5233,112.9482,111.1355,112.764,1041040.0
2021-08-20 10:00:00,116.35,117.22,116.24,116.91,930940.0,112.7834,113.6268,112.6768,113.3263,930940.0
2021-08-20 10:30:00,116.9,117.25,116.49,116.61,528444.0,113.3166,113.6558,112.9191,113.0355,528444.0
2021-08-20 11:00:00,116.6,116.91,116.47,116.6,378461.0,113.0258,113.3263,112.8998,113.0258,378461.0
2021-08-20 11:30:00,116.6,117.07,116.42,116.78,584887.0,113.0258,113.4814,112.8513,113.2003,584887.0
2021-08-20 12:00:00,116.8,117.43,116.7,117.42,324080.0,113.2196,113.8303,113.1227,113.8206,324080.0
2021-08-20 12:30:00,117.41,117.67,117.37,117.44,226324.0,113.8109,114.063,113.7722,113.84,226324.0
2021-08-20 13:00:00,117.41,117.65,117.37,117.39,143230.0,113.8109,114.0436,113.7722,113.7916,143230.0
2021-08-20 13:30:00,117.4,117.49,117.02,117.04,249686.0,113.8012,113.8885,113.4329,113.4523,249686.0
2021-08-20 14:00:00,117.08,117.39,116.87,116.96,300148.0,113.4911,113.7916,113.2875,113.3747,300148.0
2021-08-20 14:30:00,116.97,117.13,116.81,117.1,208570.0,113.3844,113.5395,113.2293,113.5104,208570.0
2021-08-20 15:00:00,117.09,117.54,117.01,117.53,315536.0,113.5007,113.937,113.4232,113.9273,315536.0
2021-08-20 15:30:00,117.52,117.78,117.38,117.49,613203.0,113.9176,114.1696,113.7819,113.8885,613203.0
2021-08-23 09:30:00,118.97,119.91,118.91,119.9,740296.0,115.3231,116.2343,115.265,116.2246,740296.0
2021-08-23 10:00:00,119.9,120.59,119.75,120.32,585496.0,116.2246,116.8935,116.0792,116.6317,585496.0
2021-08-23 10:30:00,120.33,120.66,120.19,120.6,265490.0,116.6414,116.9613,116.5057,116.9032,265490.0
2021-08-23 11:00:00,120.61,120.99,120.6,120.79,274777.0,116.9128,117.2812,116.9032,117.0873,274777.0
2021-08-23 11:30:00,120.82,121.1,120.81,121.02,224023.0,117.1164,117.3878,117.1067,117.3103,224023.0
2021-08-23 12:00:00,121.02,121.16,121.0,121.09,155524.0,117.3103,117.446,117.2909,117.3781,155524.0
2021-08-23 12:30:00,121.11,121.34,120.95,121.33,177660.0,117.3975,117.6205,117.2424,117.6108,177660.0
2021-08-23 13:00:00,121.33,121.39,120.87,120.97,238552.0,117.6108,117.6689,117.1649,117.2618,238552.0
2021-08-23 13:30:00,120.97,121.1,120.76,120.97,262105.0,117.2618,117.3878,117.0583,117.2618,262105.0
2021-08-23 14:00:00,121.0,121.21,120.93,121.02,194135.0,117.2909,117.4945,117.223,117.3103,194135.0
2021-08-23 14:30:00,121.03,121.29,120.99,121.23,211362.0,117.32,117.572,117.2812,117.5138,211362.0
2021-08-23 15:00:00,121.22,121.27,120.91,121.07,233947.0,117.5041,117.5526,117.2037,117.3587,233947.0
2021-08-23 15:30:00,121.08,121.23,120.49,120.56,521794.0,117.3684,117.5138,116.7965,116.8644,521794.0
2021-08-24 09:30:00,121.15,121.34,120.74,121.21,601459.0,117.4363,117.6205,117.0389,117.4945,601459.0
2021-08-24 10:00:00,121.22,121.51,121.06,121.49,318466.0,117.5041,117.7853,117.3491,117.7659,318466.0
2021-08-24 10:30:00,121.5,121.58,121.29,121.36,248449.0,117.7756,117.8531,117.572,117.6399,248449.0
2021-08-24 11:00:00,121.36,121.51,121.19,121.2,162466.0,117.6399,117.7853,117.4751,117.4848,162466.0
2021-08-24 11:30:00,121.21,121.28,121.01,121.25,199547.0,117.4945,117.5623,117.3006,117.5332,199547.0
2021-08-24 12:00:00,121.24,121.24,120.93,120.97,139965.0,117.5235,117.5235,117.223,117.2618,139965.0
2021-08-24 12:30:00,120.93,121.18,120.89,121.15,151685.0,117.223,117.4654,117.1843,117.4363,151685.0
2021-08-24 13:00:00,121.16,121.28,121.14,121.21,95063.0,117.446,117.5623,117.4266,117.4945,95063.0
2021-08-24 13:30:00,121.22,121.47,121.22,121.41,136543.0,117.5041,117.7465,117.5041,117.6883,136543.0
2021-08-24 14:00:00,121.41,121.52,121.37,121.44,138117.0,117.6883,117.795,117.6496,117.7174,138117.0
2021-08-24 14:30:00,121.45,121.61,121.42,121.59,159578.0,117.7271,117.8822,117.698,117.8628,159578.0
2021-08-24 15:00:00,121.59,121.62,121.46,121.57,173713.0,117.8628,117.8919,117.7368,117.8434,173713.0
2021-08-24 15:30:00,121.56,121.58,120.97,121.18,387966.0,117.8337,117.8531,117.2618,117.4654,387966.0
2021-08-25 09:30:00,121.35,121.47,121.03,121.43,401412.0,117.6302,117.7465,117.32,117.7077,401412.0
2021-08-25 10:00:00,121.45,121.61,121.3,121.4,317437.0,117.7271,117.8822,117.5817,117.6786,317437.0
2021-08-25 10:30:00,121.4,121.64,121.25,121.54,202706.0,117.6786,117.9113,117.5332,117.8143,202706.0
2021-08-25 11:00:00,121.56,121.88,121.52,121.88,173452.0,117.8337,118.1439,117.795,118.1439,173452.0
2021-08-25 11:30:00,121.89,122.19,121.79,122.09,180426.0,118.1536,118.4444,118.0567,118.3475,180426.0
2021-08-25 12:00:00,122.09,122.28,122.06,122.26,108015.0,118.3475,118.5317,118.3184,118.5123,108015.0
2021-08-25 12:30:00,122.28,122.32,122.07,122.23,120685.0,118.5317,118.5704,118.3281,118.4832,120685.0
2021-08-25 13:00:00,122.24,122.25,122.05,122.07,135385.0,118.4929,118.5026,118.3087,118.3281,135385.0
2021-08-25 13:30:00,122.08,122.21,122.04,122.08,130338.0,118.3378,118.4638,118.299,118.3378,130338.0
2021-08-25 14:00:00,122.08,122.24,122.02,122.16,74110.0,118.3378,118.4929,118.2796,118.4153,74110.0
2021-08-25 14:30:00,122.16,122.17,121.92,122.1,78316.0,118.4153,118.425,118.1827,118.3572,78316.0
2021-08-25 15:00:00,122.09,122.13,121.85,122.0,184216.0,118.3475,118.3863,118.1148,118.2602,184216.0
2021-08-25 15:30:00,122.01,122.37,121.87,121.91,401822.0,118.2699,118.6189,118.1342,118.173,401822.0
2021-08-26 09:30:00,121.7,121.93,121.35,121.35,701444.0,117.9694,118.1924,117.6302,117.6302,701444.0
2021-08-26 10:00:00,121.34,121.68,120.06,120.81,492582.0,117.6205,117.95,116.3797,117.1067,492582.0
2021-08-26 10:30:00,120.83,121.1,119.97,120.29,562661.0,117.1261,117.3878,116.2925,116.6027,562661.0
2021-08-26 11:00:00,120.3,121.12,119.71,120.77,577141.0,116.6124,117.4072,116.0404,117.0679,577141.0
2021-08-26 11:30:00,120.79,121.01,120.45,120.78,401117.0,117.0873,117.3006,116.7578,117.0776,401117.0
2021-08-26 12:00:00,120.8,121.26,120.78,121.14,213648.0,117.097,117.5429,117.0776,117.4266,213648.0
2021-08-26 12:30:00,121.14,121.24,120.8,120.97,186818.0,117.4266,117.5235,117.097,117.2618,186818.0
2021-08-26 13:00:00,120.96,121.12,120.5,120.7,174186.0,117.2521,117.4072,116.8062,117.0001,174186.0
2021-08-26 13:30:00,120.69,121.0,120.67,120.76,225742.0,116.9904,117.2909,116.971,117.0583,225742.0
2021-08-26 14:00:00,120.77,120.77,120.22,120.39,226394.0,117.0679,117.0679,116.5348,116.6996,226394.0
2021-08-26 14:30:00,120.41,120.56,120.09,120.14,272419.0,116.719,116.8644,116.4088,116.4573,272419.0
2021-08-26 15:00:00,120.11,120.32,119.68,120.03,332316.0,116.4282,116.6317,116.0114,116.3506,332316.0
2021-08-26 15:30:00,120.02,120.32,119.74,119.76,579112.0,116.3409,116.6317,116.0695,116.0889,579112.0
2021-08-27 09:30:00,120.42,121.82,120.39,120.98,705158.0,116.7287,118.0858,116.6996,117.2715,705158.0
2021-08-27 10:00:00,120.98,122.66,120.47,122.24,1360714.0,117.2715,118.9,116.7771,118.4929,1360714.0
2021-08-27 10:30:00,122.24,122.67,121.87,122.47,603646.0,118.4929,118.9097,118.1342,118.7158,603646.0
2021-08-27 11:00:00,122.49,122.63,122.16,122.17,395222.0,118.7352,118.8709,118.4153,118.425,395222.0
2021-08-27 11:30:00,122.17,122.75,122.17,122.69,302306.0,118.425,118.9872,118.425,118.9291,302306.0
2021-08-27 12:00:00,122.7,122.79,122.52,122.73,172201.0,118.9388,119.026,118.7643,118.9679,172201.0
2021-08-27 12:30:00,122.75,122.93,122.69,122.92,139463.0,118.9872,119.1617,118.9291,119.152,139463.0
2021-08-27 13:00:00,122.92,123.13,122.88,123.04,178786.0,119.152,119.3556,119.1133,119.2684,178786.0
2021-08-27 13:30:00,123.05,123.15,122.96,123.05,129636.0,119.2781,119.375,119.1908,119.2781,129636.0
2021-08-27 14:00:00,123.05,123.06,122.77,122.92,192176.0,119.2781,119.2877,119.0066,119.152,192176.0
2021-08-27 14:30:00,122.93,123.03,122.87,122.91,235687.0,119.1617,119.2587,119.1036,119.1423,235687.0
2021-08-27 15:00:00,122.92,123.22,122.92,123.04,237713.0,119.152,119.4428,119.152,119.2684,237713.0
2021-08-27 15:30:00,123.04,123.29,122.8,122.94,581629.0,119.2684,119.5107,119.0357,119.1714,581629.0
2021-08-30 09:30:00,123.52,123.99,123.35,123.94,607263.0,119.7336,120.1892,119.5689,120.1408,607263.0
2021-08-30 10:00:00,123.97,124.56,123.81,124.55,411931.0,120.1699,120.7418,120.0148,120.7321,411931.0
2021-08-30 10:30:00,124.57,125.08,124.48,125.06,338512.0,120.7515,121.2458,120.6642,121.2264,338512.0
2021-08-30 11:00:00,125.07,125.29,124.9,124.93,355913.0,121.2361,121.4494,121.0713,121.1004,355913.0
2021-08-30 11:30:00,124.93,125.22,124.93,125.15,213173.0,121.1004,121.3815,121.1004,121.3137,213173.0
2021-08-30 12:00:00,125.16,125.19,124.71,124.79,216337.0,121.3234,121.3525,120.8872,120.9647,216337.0
2021-08-30 12:30:00,124.8,124.99,124.72,124.98,111550.0,120.9744,121.1586,120.8969,121.1489,111550.0
2021-08-30 13:00:00,125.0,125.05,124.89,124.98,95195.0,121.1683,121.2167,121.0617,121.1489,95195.0
2021-08-30 13:30:00,124.97,125.18,124.91,125.17,96336.0,121.1392,121.3428,121.081,121.3331,96336.0
2021-08-30 14:00:00,125.16,125.27,125.02,125.1,118259.0,121.3234,121.43,121.1877,121.2652,118259.0
2021-08-30 14:30:00,125.11,125.14,124.92,125.13,101936.0,121.2749,121.304,121.0907,121.2943,101936.0
2021-08-30 15:00:00,125.12,125.2,124.97,124.99,136536.0,121.2846,121.3621,121.1392,121.1586,136536.0
2021-08-30 15:30:00,124.98,125.01,124.46,124.57,367748.0,121.1489,121.178,120.6448,120.7515,367748.0
2021-08-31 09:30:00,124.5,124.59,123.5,123.67,666356.0,120.6836,120.7708,119.7143,119.879,666356.0
2021-08-31 10:00:00,123.63,124.37,123.61,124.1,524394.0,119.8403,120.5576,119.8209,120.2959,524394.0
2021-08-31 10:30:00,124.09,124.5,123.99,124.44,276881.0,120.2862,120.6836,120.1892,120.6254,276881.0
2021-08-31 11:00:00,124.47,124.8,124.13,124.55,221448.0,120.6545,120.9744,120.3249,120.7321,221448.0
2021-08-31 11:30:00,124.54,124.8,124.49,124.67,151017.0,120.7224,120.9744,120.6739,120.8484,151017.0
2021-08-31 12:00:00,124.69,124.79,124.51,124.78,154671.0,120.8678,120.9647,120.6933,120.955,154671.0
2021-08-31 12:30:00,124.76,124.79,124.57,124.58,118207.0,120.9356,120.9647,120.7515,120.7612,118207.0
2021-08-31 13:00:00,124.64,124.64,123.93,124.1,324238.0,120.8193,120.8193,120.1311,120.2959,324238.0
2021-08-31 13:30:00,124.07,124.31,123.94,124.28,168706.0,120.2668,120.4994,120.1408,120.4703,168706.0
2021-08-31 14:00:00,124.3,124.32,124.02,124.08,191125.0,120.4897,120.5091,120.2183,120.2765,191125.0
2021-08-31 14:30:00,124.09,124.28,123.85,124.26,218357.0,120.2862,120.4703,120.0535,120.451,218357.0
2021-08-31 15:00:00,124.27,124.32,123.76,123.82,248731.0,120.4607,120.5091,119.9663,120.0245,248731.0
2021-08-31 15:30:00,123.81,124.37,123.73,124.08,584320.0,120.0148,120.5576,119.9372,120.2765,584320.0
2021-09-01 09:30:00,124.87,124.99,124.26,124.37,792621.0,121.0423,121.1586,120.451,120.5576,792621.0
2021-09-01 10:00:00,124.42,124.88,124.38,124.61,359186.0,120.6061,121.052,120.5673,120.7902,359186.0
2021-09-01 10:30:00,124.62,124.91,124.54,124.88,259326.0,120.7999,121.081,120.7224,121.052,259326.0
2021-09-01 11:00:00,124.88,124.95,124.5,124.65,220201.0,121.052,121.1198,120.6836,120.829,220201.0
2021-09-01 11:30:00,124.65,124.83,124.6,124.7,134941.0,120.829,121.0035,120.7805,120.8775,134941.0
2021-09-01 12:00:00,124.68,125.0,124.68,124.94,211153.0,120.8581,121.1683,120.8581,121.1101,211153.0
2021-09-01 12:30:00,124.92,125.2,124.9,125.19,196734.0,121.0907,121.3621,121.0713,121.3525,196734.0
2021-09-01 13:00:00,125.19,125.26,125.1,125.21,118329.0,121.3525,121.4203,121.2652,121.3718,118329.0
2021-09-01 13:30:00,125.21,125.3,125.16,125.26,73165.0,121.3718,121.4591,121.3234,121.4203,73165.0
2021-09-01 14:00:00,125.25,125.26,124.92,124.97,139792.0,121.4106,121.4203,121.0907,121.1392,139792.0
2021-09-01 14:30:00,124.98,124.99,124.59,124.67,276805.0,121.1489,121.1586,120.7708,120.8484,276805.0
2021-09-01 15:00:00,124.67,124.77,124.32,124.52,307372.0,120.8484,120.9453,120.5091,120.703,307372.0
2021-09-01 15:30:00,124.51,124.54,124.02,124.27,489554.0,120.6933,120.7224,120.2183,120.4607,489554.0
2021-09-02 09:30:00,125.45,126.09,125.42,125.54,722344.0,121.6045,122.2249,121.5754,121.6917,722344.0
2021-09-02 10:00:00,125.55,125.69,125.26,125.65,464076.0,121.7014,121.8371,121.4203,121.7984,464076.0
2021-09-02 10:30:00,125.65,125.79,125.46,125.59,242889.0,121.7984,121.9341,121.6142,121.7402,242889.0
2021-09-02 11:00:00,125.6,125.81,125.42,125.71,231013.0,121.7499,121.9534,121.5754,121.8565,231013.0
2021-09-02 11:30:00,125.74,125.84,125.58,125.6,153902.0,121.8856,121.9825,121.7305,121.7499,153902.0
2021-09-02 12:00:00,125.59,125.64,125.32,125.41,296692.0,121.7402,121.7887,121.4785,121.5657,296692.0
2021-09-02 12:30:00,125.4,125.57,125.27,125.52,210208.0,121.556,121.7208,121.43,121.6723,210208.0
2021-09-02 13:00:00,125.52,125.58,124.98,125.01,172528.0,121.6723,121.7305,121.1489,121.178,172528.0
2021-09-02 13:30:00,125.0,125.12,124.6,124.69,248073.0,121.1683,121.2846,120.7805,120.8678,248073.0
2021-09-02 14:00:00,124.66,124.82,124.31,124.48,229229.0,120.8387,120.9938,120.4994,120.6642,229229.0
2021-09-02 14:30:00,124.5,125.05,124.37,124.98,217541.0,120.6836,121.2167,120.5576,121.1489,217541.0
2021-09-02 15:00:00,125.0,125.09,124.56,124.63,213390.0,121.1683,121.2555,120.7418,120.8096,213390.0
2021-09-02 15:30:00,124.67,125.37,124.51,125.37,449258.0,120.8484,121.5269,120.6933,121.5269,449258.0
2021-09-03 09:30:00,124.31,125.01,123.98,124.71,752522.0,120.4994,121.178,120.1795,120.8872,752522.0
2021-09-03 10:00:00,124.72,125.19,124.57,124.87,423192.0,120.8969,121.3525,120.7515,121.0423,423192.0
2021-09-03 10:30:00,124.86,125.01,124.47,124.81,189307.0,121.0326,121.178,120.6545,120.9841,189307.0
2021-09-03 11:00:00,124.79,125.2,124.69,125.07,241264.0,120.9647,121.3621,120.8678,121.2361,241264.0
2021-09-03 11:30:00,125.08,125.24,124.8,124.87,137693.0,121.2458,121.4009,120.9744,121.0423,137693.0
2021-09-03 12:00:00,124.84,125.1,124.77,125.03,107443.0,121.0132,121.2652,120.9453,121.1974,107443.0
2021-09-03 12:30:00,125.06,125.09,124.79,124.96,73608.0,121.2264,121.2555,120.9647,121.1295,73608.0
2021-09-03 13:00:00,124.95,125.51,124.95,125.35,175018.0,121.1198,121.6626,121.1198,121.5075,175018.0
2021-09-03 13:30:00,125.35,125.58,125.28,125.55,131717.0,121.5075,121.7305,121.4397,121.7014,131717.0
2021-09-03 14:00:00,125.53,125.57,125.37,125.47,156604.0,121.682,121.7208,121.5269,121.6239,156604.0
2021-09-03 14:30:00,125.48,125.56,125.37,125.5,116308.0,121.6336,121.7111,121.5269,121.653,116308.0
2021-09-03 15:00:00,125.5,125.7,125.38,125.42,266645.0,121.653,121.8468,121.5366,121.5754,266645.0
2021-09-03 15:30:00,125.42,125.6,125.06,125.26,397500.0,121.5754,121.7499,121.2264,121.4203,397500.0
2021-09-07 09:30:00,124.93,125.03,123.78,124.13,626731.0,121.1004,121.1974,119.9857,120.3249,626731.0
2021-09-07 10:00:00,124.12,124.19,123.31,123.62,534940.0,120.3153,120.3831,119.5301,119.8306,534940.0
2021-09-07 10:30:00,123.61,124.16,123.49,124.11,431992.0,119.8209,120.354,119.7046,120.3056,431992.0
2021-09-07 11:00:00,124.09,124.12,123.36,123.6,275318.0,120.2862,120.3153,119.5786,119.8112,275318.0
2021-09-07 11:30:00,123.6,123.97,123.55,123.77,176044.0,119.8112,120.1699,119.7627,119.976,176044.0
2021-09-07 12:00:00,123.75,124.24,123.72,124.17,183264.0,119.9566,120.4316,119.9275,120.3637,183264.0
2021-09-07 12:30:00,124.19,124.54,124.11,124.52,245115.0,120.3831,120.7224,120.3056,120.703,245115.0
2021-09-07 13:00:00,124.52,124.68,124.39,124.49,217532.0,120.703,120.8581,120.577,120.6739,217532.0
2021-09-07 13:30:00,124.5,124.7,124.46,124.65,145116.0,120.6836,120.8775,120.6448,120.829,145116.0
2021-09-07 14:00:00,124.64,124.65,124.25,124.28,236958.0,120.8193,120.829,120.4413,120.4703,236958.0
2021-09-07 14:30:00,124.27,124.48,124.13,124.44,203962.0,120.4607,120.6642,120.3249,120.6254,203962.0
2021-09-07 15:00:00,124.44,124.57,124.21,124.22,148137.0,120.6254,120.7515,120.4025,120.4122,148137.0
2021-09-07 15:30:00,124.2,124.28,123.87,123.95,428457.0,120.3928,120.4703,120.0729,120.1505,428457.0
2021-09-08 09:30:00,123.38,123.86,122.96,123.7,1095305.0,119.5979,120.0632,119.1908,119.9081,1095305.0
2021-09-08 10:00:00,123.73,124.06,123.28,123.36,382938.0,119.9372,120.2571,119.501,119.5786,382938.0
2021-09-08 10:30:00,123.37,123.38,121.77,122.23,801861.0,119.5882,119.5979,118.0373,118.4832,801861.0
2021-09-08 11:00:00,122.22,123.01,122.19,122.71,523079.0,118.4735,119.2393,118.4444,118.9485,523079.0
2021-09-08 11:30:00,122.72,122.88,122.01,122.2,435075.0,118.9582,119.1133,118.2699,118.4541,435075.0
2021-09-08 12:00:00,122.17,123.41,122.01,123.28,401717.0,118.425,119.627,118.2699,119.501,401717.0
2021-09-08 12:30:00,123.32,123.32,122.84,122.91,249636.0,119.5398,119.5398,119.0745,119.1423,249636.0
2021-09-08 13:00:00,122.94,123.2,122.75,123.15,268632.0,119.1714,119.4235,118.9872,119.375,268632.0
2021-09-08 13:30:00,123.17,123.3,122.93,122.96,241214.0,119.3944,119.5204,119.1617,119.1908,241214.0
2021-09-08 14:00:00,122.96,123.54,122.94,123.28,372146.0,119.1908,119.753,119.1714,119.501,372146.0
2021-09-08 14:30:00,123.27,123.37,123.11,123.34,147279.0,119.4913,119.5882,119.3362,119.5592,147279.0
2021-09-08 15:00:00,123.34,123.61,123.27,123.28,205289.0,119.5592,119.8209,119.4913,119.501,205289.0
2021-09-08 15:30:00,123.29,123.49,123.02,123.49,568338.0,119.5107,119.7046,119.249,119.7046,568338.0
2021-09-09 09:30:00,123.22,124.34,123.08,124.16,611645.0,119.4428,120.5285,119.3071,120.354,611645.0
2021-09-09 10:00:00,124.17,124.8,124.02,124.52,352951.0,120.3637,120.9744,120.2183,120.703,352951.0
2021-09-09 10:30:00,124.52,124.8,124.22,124.24,343973.0,120.703,120.9744,120.4122,120.4316,343973.0
2021-09-09 11:00:00,124.23,124.3,123.37,123.39,281570.0,120.4219,120.4897,119.5882,119.6076,281570.0
2021-09-09 11:30:00,123.39,123.72,123.3,123.7,359053.0,119.6076,119.9275,119.5204,119.9081,359053.0
2021-09-09 12:00:00,123.7,123.72,123.08,123.31,217624.0,119.9081,119.9275,119.3071,119.5301,217624.0
2021-09-09 12:30:00,123.31,123.58,123.09,123.19,274713.0,119.5301,119.7918,119.3168,119.4138,274713.0
2021-09-09 13:00:00,123.18,123.55,122.14,122.53,461598.0,119.4041,119.7627,118.3959,118.774,461598.0
2021-09-09 13:30:00,122.46,122.49,121.84,122.13,468953.0,118.7061,118.7352,118.1051,118.3863,468953.0
2021-09-09 14:00:00,122.11,122.38,121.64,122.2,306559.0,118.3669,118.6286,117.9113,118.4541,306559.0
2021-09-09 14:30:00,122.2,122.59,121.8,122.5,380974.0,118.4541,118.8322,118.0664,118.7449,380974.0
2021-09-09 15:00:00,122.52,122.66,122.12,122.27,310557.0,118.7643,118.9,118.3766,118.522,310557.0
2021-09-09 15:30:00,122.26,122.8,121.63,121.81,533991.0,118.5123,119.0357,117.9016,118.0761,533991.0
2021-09-10 09:30:00,123.5,123.87,122.26,122.42,686656.0,119.7143,120.0729,118.5123,118.6674,686656.0
2021-09-10 10:00:00,122.41,122.42,121.6,121.86,550875.0,118.6577,118.6674,117.8725,118.1245,550875.0
2021-09-10 10:30:00,121.84,121.84,120.57,121.2,553658.0,118.1051,118.1051,116.8741,117.4848,553658.0
2021-09-10 11:00:00,121.19,121.32,120.64,120.64,347972.0,117.4751,117.6011,116.9419,116.9419,347972.0
2021-09-10 11:30:00,120.64,121.08,120.5,120.97,374865.0,116.9419,117.3684,116.8062,117.2618,374865.0
2021-09-10 12:00:00,120.93,121.75,120.8,121.7,295100.0,117.223,118.0179,117.097,117.9694,295100.0
2021-09-10 12:30:00,121.71,122.1,121.67,121.94,161986.0,117.9791,118.3572,117.9404,118.2021,161986.0
2021-09-10 13:00:00,121.95,122.16,121.64,121.71,158882.0,118.2118,118.4153,117.9113,117.9791,158882.0
2021-09-10 13:30:00,121.67,121.96,121.39,121.54,112670.0,117.9404,118.2215,117.6689,117.8143,112670.0
2021-09-10 14:00:00,121.54,121.66,121.11,121.12,98852.0,117.8143,117.9307,117.3975,117.4072,98852.0
2021-09-10 14:30:00,121.12,121.2,120.91,120.97,168923.0,117.4072,117.4848,117.2037,117.2618,168923.0
2021-09-10 15:00:00,120.96,120.97,120.07,120.09,497304.0,117.2521,117.2618,116.3894,116.4088,497304.0
2021-09-10 15:30:00,120.12,120.23,118.85,119.01,648779.0,116.4379,116.5445,115.2068,115.3619,648779.0
2021-09-13 09:30:00,121.52,121.72,119.99,120.34,749370.0,117.795,117.9888,116.3119,116.6511,749370.0
2021-09-13 10:00:00,120.32,120.55,118.96,119.41,694204.0,116.6317,116.8547,115.3134,115.7496,694204.0
2021-09-13 10:30:00,119.37,120.27,119.03,119.93,416212.0,115.7109,116.5833,115.3813,116.2537,416212.0
2021-09-13 11:00:00,120.01,120.08,118.47,119.24,371627.0,116.3312,116.3991,114.8384,115.5848,371627.0
2021-09-13 11:30:00,119.25,119.61,118.84,118.87,258176.0,115.5945,115.9435,115.1971,115.2262,258176.0
2021-09-13 12:00:00,118.96,119.54,118.68,119.26,244563.0,115.3134,115.8756,115.042,115.6042,244563.0
2021-09-13 12:30:00,119.25,119.51,118.88,119.45,234831.0,115.5945,115.8466,115.2359,115.7884,234831.0
2021-09-13 13:00:00,119.45,119.68,118.72,118.83,157856.0,115.7884,116.0114,115.0808,115.1874,157856.0
2021-09-13 13:30:00,118.84,118.89,118.37,118.53,219141.0,115.1971,115.2456,114.7415,114.8966,219141.0
2021-09-13 14:00:00,118.54,118.83,118.02,118.16,272355.0,114.9063,115.1874,114.4022,114.538,272355.0
2021-09-13 14:30:00,118.18,118.62,117.9,118.48,282466.0,114.5573,114.9838,114.2859,114.8481,282466.0
2021-09-13 15:00:00,118.46,119.43,117.88,119.4,454164.0,114.8288,115.769,114.2665,115.7399,454164.0
2021-09-13 15:30:00,119.39,119.86,118.94,119.83,667663.0,115.7302,116.1858,115.294,116.1568,667663.0
2021-09-14 09:30:00,121.06,121.25,119.39,119.45,649130.0,117.3491,117.5332,115.7302,115.7884,649130.0
2021-09-14 10:00:00,119.46,119.48,118.69,119.25,550282.0,115.7981,115.8175,115.0517,115.5945,550282.0
2021-09-14 10:30:00,119.23,119.31,118.26,118.55,403995.0,115.5752,115.6527,114.6349,114.916,403995.0
2021-09-14 11:00:00,118.56,119.17,118.56,119.15,281975.0,114.9257,115.517,114.9257,115.4976,281975.0
2021-09-14 11:30:00,119.12,119.4,118.96,119.39,302257.0,115.4685,115.7399,115.3134,115.7302,302257.0
2021-09-14 12:00:00,119.38,119.6,119.22,119.28,200915.0,115.7206,115.9338,115.5655,115.6236,200915.0
2021-09-14 12:30:00,119.27,119.28,118.4,118.47,290353.0,115.6139,115.6236,114.7706,114.8384,290353.0
2021-09-14 13:00:00,118.45,118.69,117.82,118.5,362949.0,114.8191,115.0517,114.2084,114.8675,362949.0
2021-09-14 13:30:00,118.48,118.75,118.11,118.59,229259.0,114.8481,115.1099,114.4895,114.9548,229259.0
2021-09-14 14:00:00,118.6,118.66,117.63,117.77,318988.0,114.9645,115.0226,114.0242,114.1599,318988.0
2021-09-14 14:30:00,117.75,117.89,117.15,117.85,451328.0,114.1405,114.2762,113.5589,114.2375,451328.0
2021-09-14 15:00:00,117.85,118.0,117.28,117.32,349801.0,114.2375,114.3829,113.6849,113.7237,349801.0
2021-09-14 15:30:00,117.31,117.98,117.16,117.92,1251509.0,113.714,114.3635,113.5686,114.3053,1251509.0
2021-09-15 09:30:00,118.26,118.87,117.3,118.6,786852.0,114.6349,115.2262,113.7043,114.9645,786852.0
2021-09-15 10:00:00,118.62,118.97,117.69,118.1,624546.0,114.9838,115.3231,114.0824,114.4798,624546.0
2021-09-15 10:30:00,118.08,118.72,117.93,118.57,406894.0,114.4604,115.0808,114.315,114.9354,406894.0
2021-09-15 11:00:00,118.59,119.01,118.35,118.81,437174.0,114.9548,115.3619,114.7221,115.168,437174.0
2021-09-15 11:30:00,118.79,118.86,118.35,118.86,333725.0,115.1486,115.2165,114.7221,115.2165,333725.0
2021-09-15 12:00:00,118.84,119.47,118.57,119.3,307890.0,115.1971,115.8078,114.9354,115.643,307890.0
2021-09-15 12:30:00,119.32,120.22,119.32,120.09,329648.0,115.6624,116.5348,115.6624,116.4088,329648.0
2021-09-15 13:00:00,120.09,120.57,120.09,120.48,285294.0,116.4088,116.8741,116.4088,116.7868,285294.0
2021-09-15 13:30:00,120.48,120.89,120.47,120.47,268780.0,116.7868,117.1843,116.7771,116.7771,268780.0
2021-09-15 14:00:00,120.46,120.67,120.28,120.41,275005.0,116.7674,116.971,116.593,116.719,275005.0
2021-09-15 14:30:00,120.43,120.69,120.36,120.36,199921.0,116.7384,116.9904,116.6705,116.6705,199921.0
2021-09-15 15:00:00,120.39,121.07,120.29,120.88,365388.0,116.6996,117.3587,116.6027,117.1746,365388.0
2021-09-15 15:30:00,120.89,121.8,120.61,120.81,858049.0,117.1843,118.0664,116.9128,117.1067,858049.0
2021-09-16 09:30:00,120.37,121.13,119.15,119.43,810619.0,116.6802,117.4169,115.4976,115.769,810619.0
2021-09-16 10:00:00,119.4,119.4,118.15,118.72,573814.0,115.7399,115.7399,114.5283,115.0808,573814.0
2021-09-16 10:30:00,118.71,119.06,117.72,118.16,465702.0,115.0711,115.4104,114.1114,114.538,465702.0
2021-09-16 11:00:00,118.16,118.63,117.98,118.43,323434.0,114.538,114.9935,114.3635,114.7997,323434.0
2021-09-16 11:30:00,118.44,118.76,118.2,118.74,395508.0,114.8094,115.1196,114.5767,115.1002,395508.0
2021-09-16 12:00:00,118.73,119.25,118.5,119.02,375548.0,115.0905,115.5945,114.8675,115.3716,375548.0
2021-09-16 12:30:00,119.05,119.6,119.04,119.29,157139.0,115.4007,115.9338,115.391,115.6333,157139.0
2021-09-16 13:00:00,119.28,119.47,118.98,119.31,159427.0,115.6236,115.8078,115.3328,115.6527,159427.0
2021-09-16 13:30:00,119.3,119.94,118.85,119.92,333926.0,115.643,116.2634,115.2068,116.244,333926.0
2021-09-16 14:00:00,119.95,120.32,119.71,120.02,299474.0,116.2731,116.6317,116.0404,116.3409,299474.0
2021-09-16 14:30:00,120.01,120.57,119.95,120.47,227913.0,116.3312,116.8741,116.2731,116.7771,227913.0
2021-09-16 15:00:00,120.49,121.22,120.43,120.48,541159.0,116.7965,117.5041,116.7384,116.7868,541159.0
2021-09-16 15:30:00,120.48,120.79,120.12,120.26,458804.0,116.7868,117.0873,116.4379,116.5736,458804.0
2021-09-17 09:30:00,119.58,119.95,118.09,118.4,1033471.0,115.9144,116.2731,114.4701,114.7706,1033471.0
2021-09-17 10:00:00,118.37,118.61,117.58,118.18,806983.0,114.7415,114.9742,113.9757,114.5573,806983.0
2021-09-17 10:30:00,118.18,118.18,117.18,117.56,663027.0,114.5573,114.5573,113.588,113.9563,663027.0
2021-09-17 11:00:00,117.57,118.1,117.05,117.5,598583.0,113.966,114.4798,113.462,113.8982,598583.0
2021-09-17 11:30:00,117.44,117.67,116.92,117.45,555467.0,113.84,114.063,113.336,113.8497,555467.0
2021-09-17 12:00:00,117.43,118.01,117.37,117.67,368088.0,113.8303,114.3925,113.7722,114.063,368088.0
2021-09-17 12:30:00,117.67,118.23,117.67,117.79,347334.0,114.063,114.6058,114.063,114.1793,347334.0
2021-09-17 13:00:00,117.78,117.82,116.93,117.28,458084.0,114.1696,114.2084,113.3457,113.6849,458084.0
2021-09-17 13:30:00,117.28,117.37,116.42,116.85,547979.0,113.6849,113.7722,112.8513,113.2681,547979.0
2021-09-17 14:00:00,116.82,117.26,116.61,116.72,332647.0,113.239,113.6655,113.0355,113.1421,332647.0
2021-09-17 14:30:00,116.7,117.2,116.44,116.94,382793.0,113.1227,113.6074,112.8707,113.3553,382793.0
2021-09-17 15:00:00,116.97,117.35,116.64,116.81,500528.0,113.3844,113.7528,113.0645,113.2293,500528.0
2021-09-17 15:30:00,116.83,117.39,116.52,116.75,902756.0,113.2487,113.7916,112.9482,113.1712,902756.0
2021-09-20 09:30:00,111.59,112.9,110.81,112.25,1741861.0,108.1693,109.4392,107.4133,108.8091,1741861.0
2021-09-20 10:00:00,112.27,112.33,110.78,111.52,1106661.0,108.8285,108.8867,107.3842,108.1015,1106661.0
2021-09-20 10:30:00,111.52,111.99,110.86,111.02,751689.0,108.1015,108.5571,107.4617,107.6168,751689.0
2021-09-20 11:00:00,110.94,111.82,110.57,111.55,987033.0,107.5393,108.3923,107.1806,108.1306,987033.0
2021-09-20 11:30:00,111.54,111.6,109.97,110.0,778736.0,108.1209,108.179,106.599,106.6281,778736.0
2021-09-20 12:00:00,109.96,110.08,109.12,109.68,1002287.0,106.5893,106.7056,105.7751,106.3179,1002287.0
2021-09-20 12:30:00,109.63,109.82,108.96,108.97,485205.0,106.2694,106.4536,105.62,105.6297,485205.0
2021-09-20 13:00:00,108.96,109.27,108.25,109.25,658438.0,105.62,105.9205,104.9317,105.9011,658438.0
2021-09-20 13:30:00,109.25,109.6,108.95,109.27,482823.0,105.9011,106.2403,105.6103,105.9205,482823.0
2021-09-20 14:00:00,109.31,109.55,107.69,107.8,595342.0,105.9592,106.1919,104.3889,104.4955,595342.0
2021-09-20 14:30:00,107.77,107.99,107.05,107.47,803256.0,104.4664,104.6797,103.7685,104.1756,803256.0
2021-09-20 15:00:00,107.45,108.42,106.8,108.4,1002669.0,104.1563,105.0965,103.5262,105.0771,1002669.0
2021-09-20 15:30:00,108.44,111.22,108.31,110.93,1609608.0,105.1159,107.8107,104.9899,107.5296,1609608.0
2021-09-21 09:30:00,112.77,113.83,111.98,112.67,1557448.0,109.3132,110.3407,108.5474,109.2162,1557448.0
2021-09-21 10:00:00,112.68,112.94,111.16,111.88,996289.0,109.2259,109.478,107.7525,108.4505,996289.0
2021-09-21 10:30:00,111.89,111.97,110.14,110.64,757113.0,108.4601,108.5377,106.7638,107.2485,757113.0
2021-09-21 11:00:00,110.63,111.84,110.21,111.25,586808.0,107.2388,108.4117,106.8316,107.8398,586808.0
2021-09-21 11:30:00,111.26,112.55,111.26,112.25,552903.0,107.8495,109.0999,107.8495,108.8091,552903.0
2021-09-21 12:00:00,112.28,113.12,112.23,112.43,498797.0,108.8382,109.6524,108.7897,108.9836,498797.0
2021-09-21 12:30:00,112.43,112.58,111.55,111.91,368939.0,108.9836,109.129,108.1306,108.4795,368939.0
2021-09-21 13:00:00,111.9,112.08,111.03,111.15,343324.0,108.4698,108.6443,107.6265,107.7428,343324.0
2021-09-21 13:30:00,111.13,111.58,110.68,111.01,405175.0,107.7234,108.1597,107.2872,107.6071,405175.0
2021-09-21 14:00:00,111.02,111.48,110.51,110.58,371876.0,107.6168,108.0627,107.1225,107.1903,371876.0
2021-09-21 14:30:00,110.59,112.2,110.56,111.6,419861.0,107.2,108.7606,107.1709,108.179,419861.0
2021-09-21 15:00:00,111.61,112.42,111.61,112.15,484894.0,108.1887,108.9739,108.1887,108.7122,484894.0
2021-09-21 15:30:00,112.14,112.39,110.48,110.62,651118.0,108.7025,108.9448,107.0934,107.2291,651118.0
2021-09-22 09:30:00,112.36,113.01,111.65,113.01,644192.0,108.9157,109.5458,108.2275,109.5458,644192.0
2021-09-22 10:00:00,113.01,113.69,112.84,113.44,649573.0,109.5458,110.205,109.381,109.9626,649573.0
2021-09-22 10:30:00,113.49,113.94,113.35,113.87,558859.0,110.0111,110.4473,109.8754,110.3795,558859.0
2021-09-22 11:00:00,113.88,114.15,113.87,114.04,284489.0,110.3891,110.6509,110.3795,110.5442,284489.0
2021-09-22 11:30:00,114.04,115.1,114.04,114.66,606821.0,110.5442,111.5718,110.5442,111.1452,606821.0
2021-09-22 12:00:00,114.64,114.68,114.29,114.55,274693.0,111.1259,111.1646,110.7866,111.0386,274693.0
2021-09-22 12:30:00,114.54,114.71,114.13,114.27,184124.0,111.0289,111.1937,110.6315,110.7672,184124.0
2021-09-22 13:00:00,114.26,114.29,113.75,114.14,229438.0,110.7575,110.7866,110.2631,110.6412,229438.0
2021-09-22 13:30:00,114.12,114.26,113.57,113.94,269358.0,110.6218,110.7575,110.0887,110.4473,269358.0
2021-09-22 14:00:00,113.92,115.47,113.11,115.04,1233512.0,110.4279,111.9304,109.6428,111.5136,1233512.0
2021-09-22 14:30:00,115.05,115.22,112.87,113.63,1338923.0,111.5233,111.6881,109.4101,110.1468,1338923.0
2021-09-22 15:00:00,113.63,115.23,113.24,114.67,765723.0,110.1468,111.6978,109.7688,111.1549,765723.0
2021-09-22 15:30:00,114.67,114.86,113.57,113.8,921380.0,111.1549,111.3391,110.0887,110.3116,921380.0
2021-09-23 09:30:00,115.35,117.67,115.16,117.18,1449459.0,111.8141,114.063,111.6299,113.588,1449459.0
2021-09-23 10:00:00,117.2,118.3,117.2,118.03,751834.0,113.6074,114.6737,113.6074,114.4119,751834.0
2021-09-23 10:30:00,118.02,118.5,117.69,118.36,442642.0,114.4022,114.8675,114.0824,114.7318,442642.0
2021-09-23 11:00:00,118.36,118.36,117.65,118.07,423862.0,114.7318,114.7318,114.0436,114.4507,423862.0
2021-09-23 11:30:00,118.09,118.4,117.92,118.37,396248.0,114.4701,114.7706,114.3053,114.7415,396248.0
2021-09-23 12:00:00,118.38,118.4,118.03,118.36,239930.0,114.7512,114.7706,114.4119,114.7318,239930.0
2021-09-23 12:30:00,118.36,118.67,118.31,118.39,218586.0,114.7318,115.0323,114.6834,114.7609,218586.0
2021-09-23 13:00:00,118.4,118.95,118.37,118.91,225964.0,114.7706,115.3037,114.7415,115.265,225964.0
2021-09-23 13:30:00,118.93,119.26,118.92,119.24,218406.0,115.2843,115.6042,115.2747,115.5848,218406.0
2021-09-23 14:00:00,119.25,119.26,118.76,118.8,203577.0,115.5945,115.6042,115.1196,115.1583,203577.0
2021-09-23 14:30:00,118.81,119.03,118.52,118.71,242622.0,115.168,115.3813,114.8869,115.0711,242622.0
2021-09-23 15:00:00,118.73,118.78,118.25,118.37,275247.0,115.0905,115.1389,114.6252,114.7415,275247.0
2021-09-23 15:30:00,118.39,118.56,117.82,117.92,532922.0,114.7609,114.9257,114.2084,114.3053,532922.0
2021-09-24 09:30:00,116.56,118.29,116.35,118.21,883573.0,112.987,114.664,112.7834,114.5864,883573.0
2021-09-24 10:00:00,118.27,118.5,117.6,117.87,559176.0,114.6446,114.8675,113.9951,114.2568,559176.0
2021-09-24 10:30:00,117.87,117.99,117.14,117.5,304277.0,114.2568,114.3732,113.5492,113.8982,304277.0
2021-09-24 11:00:00,117.51,117.95,117.18,117.23,270842.0,113.9079,114.3344,113.588,113.6365,270842.0
2021-09-24 11:30:00,117.3,118.08,117.09,117.94,260207.0,113.7043,114.4604,113.5007,114.3247,260207.0
2021-09-24 12:00:00,117.96,118.28,117.76,118.09,262655.0,114.3441,114.6543,114.1502,114.4701,262655.0
2021-09-24 12:30:00,118.13,118.33,117.98,118.16,171796.0,114.5089,114.7027,114.3635,114.538,171796.0
2021-09-24 13:00:00,118.15,118.24,117.93,118.16,158756.0,114.5283,114.6155,114.315,114.538,158756.0
2021-09-24 13:30:00,118.17,118.17,117.61,117.62,174168.0,114.5476,114.5476,114.0048,114.0145,174168.0
2021-09-24 14:00:00,117.62,117.95,117.62,117.91,172046.0,114.0145,114.3344,114.0145,114.2956,172046.0
2021-09-24 14:30:00,117.91,118.53,117.86,118.53,187937.0,114.2956,114.8966,114.2471,114.8966,187937.0
2021-09-24 15:00:00,118.54,118.79,118.07,118.62,379086.0,114.9063,115.1486,114.4507,114.9838,379086.0
2021-09-24 15:30:00,118.62,119.1,118.47,118.51,498411.0,114.9838,115.4491,114.8384,114.8772,498411.0
2021-09-27 09:30:00,117.62,117.98,116.89,117.69,715488.0,114.0145,114.3635,113.3069,114.0824,715488.0
2021-09-27 10:00:00,117.64,118.43,117.33,118.43,548861.0,114.0339,114.7997,113.7334,114.7997,548861.0
2021-09-27 10:30:00,118.43,118.61,117.89,117.92,351823.0,114.7997,114.9742,114.2762,114.3053,351823.0
2021-09-27 11:00:00,117.91,118.43,117.68,117.81,307846.0,114.2956,114.7997,114.0727,114.1987,307846.0
2021-09-27 11:30:00,117.82,117.95,117.22,117.56,296851.0,114.2084,114.3344,113.6268,113.9563,296851.0
2021-09-27 12:00:00,117.54,118.0,117.29,117.83,253692.0,113.937,114.3829,113.6946,114.2181,253692.0
2021-09-27 12:30:00,117.81,117.83,117.03,117.24,245990.0,114.1987,114.2181,113.4426,113.6462,245990.0
2021-09-27 13:00:00,117.19,117.9,117.08,117.84,198591.0,113.5977,114.2859,113.4911,114.2278,198591.0
2021-09-27 13:30:00,117.84,118.1,117.58,118.08,175691.0,114.2278,114.4798,113.9757,114.4604,175691.0
2021-09-27 14:00:00,118.09,118.33,117.98,118.29,295553.0,114.4701,114.7027,114.3635,114.664,295553.0
2021-09-27 14:30:00,118.3,118.32,117.88,117.94,226901.0,114.6737,114.693,114.2665,114.3247,226901.0
2021-09-27 15:00:00,117.91,118.31,117.81,117.97,289319.0,114.2956,114.6834,114.1987,114.3538,289319.0
2021-09-27 15:30:00,117.99,118.15,117.23,117.52,373782.0,114.3732,114.5283,113.6365,113.9176,373782.0
2021-09-28 09:30:00,115.13,115.41,113.13,113.8,1127897.0,111.6008,111.8722,109.6621,110.3116,1127897.0
2021-09-28 10:00:00,113.77,113.77,111.36,112.07,1190283.0,110.2825,110.2825,107.9464,108.6346,1190283.0
2021-09-28 10:30:00,112.05,112.67,111.29,111.91,835535.0,108.6152,109.2162,107.8785,108.4795,835535.0
2021-09-28 11:00:00,111.9,112.23,110.44,111.11,587572.0,108.4698,108.7897,107.0546,107.7041,587572.0
2021-09-28 11:30:00,111.12,111.43,110.43,111.04,382570.0,107.7138,108.0143,107.0449,107.6362,382570.0
2021-09-28 12:00:00,111.05,111.49,110.34,111.13,395834.0,107.6459,108.0724,106.9577,107.7234,395834.0
2021-09-28 12:30:00,111.09,111.1,109.9,110.08,710162.0,107.6847,107.6944,106.5312,106.7056,710162.0
2021-09-28 13:00:00,110.06,111.41,109.78,111.15,833684.0,106.6862,107.9949,106.4148,107.7428,833684.0
2021-09-28 13:30:00,111.15,111.36,110.36,110.37,319355.0,107.7428,107.9464,106.977,106.9867,319355.0
2021-09-28 14:00:00,110.4,111.6,109.84,111.57,440332.0,107.0158,108.179,106.473,108.15,440332.0
2021-09-28 14:30:00,111.51,112.36,110.81,112.09,636343.0,108.0918,108.9157,107.4133,108.654,636343.0
2021-09-28 15:00:00,112.06,112.73,111.24,111.24,855911.0,108.6249,109.2744,107.8301,107.8301,855911.0
2021-09-28 15:30:00,111.25,111.86,109.96,110.39,1239966.0,107.8398,108.4311,106.5893,107.0061,1239966.0
2021-09-29 09:30:00,111.49,112.48,110.6,112.26,1499484.0,108.0724,109.0321,107.2097,108.8188,1499484.0
2021-09-29 10:00:00,112.35,112.84,111.96,112.31,783703.0,108.906,109.381,108.528,108.8673,783703.0
2021-09-29 10:30:00,112.31,112.9,111.72,112.68,554445.0,108.8673,109.4392,108.2954,109.2259,554445.0
2021-09-29 11:00:00,112.67,112.74,111.88,111.96,574626.0,109.2162,109.2841,108.4505,108.528,574626.0
2021-09-29 11:30:00,111.95,112.1,111.33,111.88,553523.0,108.5183,108.6637,107.9173,108.4505,553523.0
2021-09-29 12:00:00,111.89,112.07,110.77,110.98,428434.0,108.4601,108.6346,107.3745,107.578,428434.0
2021-09-29 12:30:00,110.97,111.64,110.85,111.34,380502.0,107.5684,108.2178,107.452,107.927,380502.0
2021-09-29 13:00:00,111.36,111.63,110.95,111.07,507731.0,107.9464,108.2081,107.549,107.6653,507731.0
2021-09-29 13:30:00,111.13,111.32,110.47,111.29,475448.0,107.7234,107.9076,107.0837,107.8785,475448.0
2021-09-29 14:00:00,111.26,112.59,111.22,112.27,541578.0,107.8495,109.1387,107.8107,108.8285,541578.0
2021-09-29 14:30:00,112.31,112.85,112.28,112.6,382685.0,108.8673,109.3907,108.8382,109.1484,382685.0
2021-09-29 15:00:00,112.64,112.78,112.09,112.21,438549.0,109.1872,109.3229,108.654,108.7703,438549.0
2021-09-29 15:30:00,112.2,112.29,110.53,110.91,730988.0,108.7606,108.8479,107.1418,107.5102,730988.0
2021-09-30 09:30:00,112.12,112.68,111.53,111.99,837730.0,108.6831,109.2259,108.1112,108.5571,837730.0
2021-09-30 10:00:00,111.96,112.18,111.07,111.44,671267.0,108.528,108.7413,107.6653,108.0239,671267.0
2021-09-30 10:30:00,111.39,111.55,110.08,110.36,512196.0,107.9755,108.1306,106.7056,106.977,512196.0
2021-09-30 11:00:00,110.36,111.43,110.11,111.12,429823.0,106.977,108.0143,106.7347,107.7138,429823.0
2021-09-30 11:30:00,111.12,111.13,108.67,109.23,994041.0,107.7138,107.7234,105.3389,105.8817,994041.0
2021-09-30 12:00:00,109.22,109.4,107.58,107.81,927410.0,105.872,106.0465,104.2823,104.5052,927410.0
2021-09-30 12:30:00,107.81,108.62,107.5,108.17,811479.0,104.5052,105.2904,104.2047,104.8542,811479.0
2021-09-30 13:00:00,108.17,109.25,107.99,108.22,544289.0,104.8542,105.9011,104.6797,104.9026,544289.0
2021-09-30 13:30:00,108.19,108.95,107.84,108.94,499100.0,104.8736,105.6103,104.5343,105.6006,499100.0
2021-09-30 14:00:00,108.92,109.96,108.88,109.58,666214.0,105.5812,106.5893,105.5424,106.221,666214.0
2021-09-30 14:30:00,109.56,110.46,109.31,109.34,656798.0,106.2016,107.074,105.9592,105.9883,656798.0
2021-09-30 15:00:00,109.35,110.26,109.0,109.28,488774.0,105.998,106.8801,105.6587,105.9302,488774.0
2021-09-30 15:30:00,109.22,109.95,106.71,106.88,1375398.0,105.872,106.5796,103.4389,103.6037,1375398.0
2021-10-01 09:30:00,108.26,108.7,106.59,107.06,1065064.0,104.9414,105.3679,103.3226,103.7782,1065064.0
2021-10-01 10:00:00,107.14,107.7,105.44,105.78,1232305.0,103.8558,104.3986,102.2079,102.5374,1232305.0
2021-10-01 10:30:00,105.77,106.92,105.45,106.87,840170.0,102.5278,103.6425,102.2176,103.594,840170.0
2021-10-01 11:00:00,106.85,108.21,106.2,107.8,895217.0,103.5746,104.893,102.9446,104.4955,895217.0
2021-10-01 11:30:00,107.8,109.05,107.77,108.54,589193.0,104.4955,105.7072,104.4664,105.2128,589193.0
2021-10-01 12:00:00,108.6,108.82,108.05,108.65,413052.0,105.271,105.4843,104.7379,105.3195,413052.0
2021-10-01 12:30:00,108.63,108.94,108.35,108.59,469470.0,105.3001,105.6006,105.0287,105.2613,469470.0
2021-10-01 13:00:00,108.56,109.32,108.24,109.13,395448.0,105.2322,105.9689,104.922,105.7848,395448.0
2021-10-01 13:30:00,109.18,110.39,109.16,109.94,491780.0,105.8332,107.0061,105.8138,106.5699,491780.0
2021-10-01 14:00:00,110.0,110.71,109.95,110.51,390672.0,106.6281,107.3163,106.5796,107.1225,390672.0
2021-10-01 14:30:00,110.51,111.18,110.45,111.03,411696.0,107.1225,107.7719,107.0643,107.6265,411696.0
2021-10-01 15:00:00,111.06,111.98,111.06,111.11,585154.0,107.6556,108.5474,107.6556,107.7041,585154.0
2021-10-01 15:30:00,111.1,111.5,110.14,110.66,924932.0,107.6944,108.0821,106.7638,107.2679,924932.0
2021-10-04 09:30:00,109.7,110.42,109.06,109.51,692525.0,106.3373,107.0352,105.7169,106.1531,692525.0
2021-10-04 10:00:00,109.43,109.83,107.27,107.36,747916.0,106.0756,106.4633,103.9818,104.069,747916.0
2021-10-04 10:30:00,107.32,107.33,105.17,105.91,1075410.0,104.0302,104.0399,101.9461,102.6635,1075410.0
2021-10-04 11:00:00,105.87,106.5,105.23,105.82,675508.0,102.6247,103.2354,102.0043,102.5762,675508.0
2021-10-04 11:30:00,105.79,106.39,104.62,106.21,670694.0,102.5471,103.1287,101.413,102.9543,670694.0
2021-10-04 12:00:00,106.17,106.31,105.28,105.46,400086.0,102.9155,103.0512,102.0528,102.2273,400086.0
2021-10-04 12:30:00,105.44,105.79,104.85,105.3,390089.0,102.2079,102.5471,101.636,102.0722,390089.0
2021-10-04 13:00:00,105.28,106.06,104.72,105.28,438671.0,102.0528,102.8089,101.5099,102.0528,438671.0
2021-10-04 13:30:00,105.27,105.92,105.24,105.38,300139.0,102.0431,102.6732,102.014,102.1497,300139.0
2021-10-04 14:00:00,105.38,106.29,105.3,105.69,576098.0,102.1497,103.0318,102.0722,102.4502,576098.0
2021-10-04 14:30:00,105.67,106.32,105.37,106.06,398339.0,102.4308,103.0609,102.14,102.8089,398339.0
2021-10-04 15:00:00,106.08,106.81,105.38,105.61,570223.0,102.8282,103.5359,102.1497,102.3727,570223.0
2021-10-04 15:30:00,105.6,106.67,105.38,106.42,1184275.0,102.363,103.4002,102.1497,103.1578,1184275.0
2021-10-05 09:30:00,107.55,108.65,106.91,108.3,1051432.0,104.2532,105.3195,103.6328,104.9802,1051432.0
2021-10-05 10:00:00,108.29,110.18,108.24,110.15,696879.0,104.9705,106.8026,104.922,106.7735,696879.0
2021-10-05 10:30:00,110.16,111.13,109.72,110.68,561951.0,106.7832,107.7234,106.3567,107.2872,561951.0
2021-10-05 11:00:00,110.68,111.21,110.5,110.79,316239.0,107.2872,107.801,107.1128,107.3939,316239.0
2021-10-05 11:30:00,110.8,111.04,110.16,110.74,336231.0,107.4036,107.6362,106.7832,107.3454,336231.0
2021-10-05 12:00:00,110.72,111.19,110.32,110.5,308438.0,107.326,107.7816,106.9383,107.1128,308438.0
2021-10-05 12:30:00,110.53,110.75,110.23,110.72,248727.0,107.1418,107.3551,106.851,107.326,248727.0
2021-10-05 13:00:00,110.72,110.86,110.41,110.73,314769.0,107.326,107.4617,107.0255,107.3357,314769.0
2021-10-05 13:30:00,110.74,111.26,110.65,111.08,354813.0,107.3454,107.8495,107.2582,107.675,354813.0
2021-10-05 14:00:00,111.06,111.34,110.83,111.18,416195.0,107.6556,107.927,107.4326,107.7719,416195.0
2021-10-05 14:30:00,111.16,111.44,111.01,111.05,332976.0,107.7525,108.0239,107.6071,107.6459,332976.0
2021-10-05 15:00:00,111.06,111.31,110.59,110.66,387394.0,107.6556,107.8979,107.2,107.2679,387394.0
2021-10-05 15:30:00,110.63,110.95,109.48,109.64,1140676.0,107.2388,107.549,106.124,106.2791,1140676.0
2021-10-06 09:30:00,106.76,108.31,106.27,106.45,1392417.0,103.4874,104.9899,103.0124,103.1869,1392417.0
2021-10-06 10:00:00,106.44,108.16,105.43,107.72,1379563.0,103.1772,104.8445,102.1982,104.418,1379563.0
2021-10-06 10:30:00,107.74,108.52,107.08,108.0,718773.0,104.4374,105.1935,103.7976,104.6894,718773.0
2021-10-06 11:00:00,108.08,108.4,106.89,106.99,520418.0,104.7669,105.0771,103.6134,103.7104,520418.0
2021-10-06 11:30:00,106.99,108.21,106.6,108.13,506507.0,103.7104,104.893,103.3323,104.8154,506507.0
2021-10-06 12:00:00,108.11,108.2,106.64,106.95,404320.0,104.796,104.8833,103.3711,103.6716,404320.0
2021-10-06 12:30:00,106.92,107.74,106.83,107.34,351368.0,103.6425,104.4374,103.5553,104.0496,351368.0
2021-10-06 13:00:00,107.34,108.28,106.71,108.28,389822.0,104.0496,104.9608,103.4389,104.9608,389822.0
2021-10-06 13:30:00,108.28,109.44,108.23,109.22,642645.0,104.9608,106.0853,104.9123,105.872,642645.0
2021-10-06 14:00:00,109.3,110.5,108.88,110.34,766937.0,105.9495,107.1128,105.5424,106.9577,766937.0
2021-10-06 14:30:00,110.32,110.74,109.77,109.8,641006.0,106.9383,107.3454,106.4051,106.4342,641006.0
2021-10-06 15:00:00,109.78,110.31,109.7,110.28,603428.0,106.4148,106.9286,106.3373,106.8995,603428.0
2021-10-06 15:30:00,110.23,111.19,109.64,111.05,901271.0,106.851,107.7816,106.2791,107.6459,901271.0
2021-10-07 09:30:00,113.73,115.46,113.6,115.46,1544361.0,110.2437,111.9207,110.1177,111.9207,1544361.0
2021-10-07 10:00:00,115.47,116.2,115.34,116.0,733372.0,111.9304,112.638,111.8044,112.4442,733372.0
2021-10-07 10:30:00,116.01,116.14,115.57,115.95,469132.0,112.4539,112.5799,112.0273,112.3957,469132.0
2021-10-07 11:00:00,115.96,116.0,115.28,115.58,362204.0,112.4054,112.4442,111.7462,112.037,362204.0
2021-10-07 11:30:00,115.58,115.99,115.53,115.98,280269.0,112.037,112.4345,111.9886,112.4248,280269.0
2021-10-07 12:00:00,115.99,116.1,115.51,115.72,256095.0,112.4345,112.5411,111.9692,112.1727,256095.0
2021-10-07 12:30:00,115.71,115.92,115.46,115.8,240493.0,112.1631,112.3666,111.9207,112.2503,240493.0
2021-10-07 13:00:00,115.8,115.83,115.5,115.83,201657.0,112.2503,112.2794,111.9595,112.2794,201657.0
2021-10-07 13:30:00,115.81,115.84,115.29,115.34,281097.0,112.26,112.2891,111.7559,111.8044,281097.0
2021-10-07 14:00:00,115.32,115.4,114.8,114.88,368307.0,111.785,111.8626,111.2809,111.3585,368307.0
2021-10-07 14:30:00,114.89,114.98,114.17,114.27,461479.0,111.3682,111.4554,110.6703,110.7672,461479.0
2021-10-07 15:00:00,114.26,114.94,114.07,114.64,379455.0,110.7575,111.4167,110.5733,111.1259,379455.0
2021-10-07 15:30:00,114.59,114.71,113.53,113.87,759188.0,111.0774,111.1937,110.0499,110.3795,759188.0
2021-10-08 09:30:00,114.51,114.83,113.34,113.65,1270348.0,110.9998,111.31,109.8657,110.1662,1270348.0
2021-10-08 10:00:00,113.63,114.66,113.63,114.12,547891.0,110.1468,111.1452,110.1468,110.6218,547891.0
2021-10-08 10:30:00,114.13,114.42,113.4,113.92,449054.0,110.6315,110.9126,109.9239,110.4279,449054.0
2021-10-08 11:00:00,113.98,114.45,113.62,114.16,294373.0,110.4861,110.9417,110.1371,110.6606,294373.0
2021-10-08 11:30:00,114.15,114.2,113.51,113.62,328196.0,110.6509,110.6993,110.0305,110.1371,328196.0
2021-10-08 12:00:00,113.62,113.87,113.21,113.25,284113.0,110.1371,110.3795,109.7397,109.7785,284113.0
2021-10-08 12:30:00,113.24,113.88,113.18,113.52,282218.0,109.7688,110.3891,109.7106,110.0402,282218.0
2021-10-08 13:00:00,113.52,113.68,112.72,112.94,434118.0,110.0402,110.1953,109.2647,109.478,434118.0
2021-10-08 13:30:00,112.91,113.45,112.82,113.38,313494.0,109.4489,109.9723,109.3616,109.9045,313494.0
2021-10-08 14:00:00,113.39,114.3,113.34,114.27,449844.0,109.9142,110.7963,109.8657,110.7672,449844.0
2021-10-08 14:30:00,114.29,114.36,113.86,113.94,246994.0,110.7866,110.8544,110.3698,110.4473,246994.0
2021-10-08 15:00:00,113.93,114.25,113.84,114.04,266302.0,110.4376,110.7478,110.3504,110.5442,266302.0
2021-10-08 15:30:00,114.03,114.06,112.95,113.24,613276.0,110.5346,110.5636,109.4877,109.7688,613276.0
2021-10-11 09:30:00,112.72,114.45,112.53,114.45,801564.0,109.2647,110.9417,109.0805,110.9417,801564.0
2021-10-11 10:00:00,114.47,115.12,114.43,115.03,505011.0,110.9611,111.5911,110.9223,111.5039,505011.0
2021-10-11 10:30:00,115.06,115.07,114.54,114.63,236206.0,111.533,111.5427,111.0289,111.1162,236206.0
2021-10-11 11:00:00,114.63,114.8,114.25,114.43,225975.0,111.1162,111.2809,110.7478,110.9223,225975.0
2021-10-11 11:30:00,114.41,115.01,114.39,114.6,289159.0,110.9029,111.4845,110.8835,111.0871,289159.0
2021-10-11 12:00:00,114.6,114.66,113.53,113.85,423233.0,111.0871,111.1452,110.0499,110.3601,423233.0
2021-10-11 12:30:00,113.83,113.87,113.15,113.42,228082.0,110.3407,110.3795,109.6815,109.9432,228082.0
2021-10-11 13:00:00,113.4,113.4,112.03,112.17,330852.0,109.9239,109.9239,108.5959,108.7316,330852.0
2021-10-11 13:30:00,112.15,112.44,111.77,112.18,233711.0,108.7122,108.9933,108.3438,108.7413,233711.0
2021-10-11 14:00:00,112.19,112.84,112.05,112.23,346208.0,108.751,109.381,108.6152,108.7897,346208.0
2021-10-11 14:30:00,112.22,112.61,111.97,112.44,235305.0,108.78,109.1581,108.5377,108.9933,235305.0
2021-10-11 15:00:00,112.44,112.63,111.71,111.75,243121.0,108.9933,109.1775,108.2857,108.3244,243121.0
2021-10-11 15:30:00,111.73,111.94,110.73,110.77,676497.0,108.3051,108.5086,107.3357,107.3745,676497.0
2021-10-12 09:30:00,111.55,111.86,109.9,110.36,948248.0,108.1306,108.4311,106.5312,106.977,948248.0
2021-10-12 10:00:00,110.34,111.23,109.95,110.76,661079.0,106.9577,107.8204,106.5796,107.3648,661079.0
2021-10-12 10:30:00,110.78,111.03,110.24,110.31,468887.0,107.3842,107.6265,106.8607,106.9286,468887.0
2021-10-12 11:00:00,110.34,111.4,110.34,110.87,477653.0,106.9577,107.9852,106.9577,107.4714,477653.0
2021-10-12 11:30:00,110.87,111.32,110.47,111.29,354156.0,107.4714,107.9076,107.0837,107.8785,354156.0
2021-10-12 12:00:00,111.31,111.85,111.07,111.16,364522.0,107.8979,108.4214,107.6653,107.7525,364522.0
2021-10-12 12:30:00,111.14,111.18,110.26,110.4,349601.0,107.7331,107.7719,106.8801,107.0158,349601.0
2021-10-12 13:00:00,110.39,110.59,110.07,110.47,269213.0,107.0061,107.2,106.6959,107.0837,269213.0
2021-10-12 13:30:00,110.48,110.93,110.33,110.44,307189.0,107.0934,107.5296,106.948,107.0546,307189.0
2021-10-12 14:00:00,110.42,111.46,110.32,111.0,322253.0,107.0352,108.0433,106.9383,107.5974,322253.0
2021-10-12 14:30:00,111.01,111.1,110.43,110.49,248769.0,107.6071,107.6944,107.0449,107.1031,248769.0
2021-10-12 15:00:00,110.51,110.55,110.04,110.43,395701.0,107.1225,107.1612,106.6669,107.0449,395701.0
2021-10-12 15:30:00,110.39,110.54,109.34,110.0,640642.0,107.0061,107.1515,105.9883,106.6281,640642.0
2021-10-13 09:30:00,110.8,111.21,109.29,109.58,788792.0,107.4036,107.801,105.9398,106.221,788792.0
2021-10-13 10:00:00,109.57,109.7,108.39,108.71,580863.0,106.2113,106.3373,105.0674,105.3776,580863.0
2021-10-13 10:30:00,108.7,109.84,108.6,109.32,392446.0,105.3679,106.473,105.271,105.9689,392446.0
2021-10-13 11:00:00,109.31,109.82,109.23,109.44,258412.0,105.9592,106.4536,105.8817,106.0853,258412.0
2021-10-13 11:30:00,109.4,110.43,108.99,109.97,353011.0,106.0465,107.0449,105.649,106.599,353011.0
2021-10-13 12:00:00,110.0,110.22,109.76,110.21,232061.0,106.6281,106.8413,106.3954,106.8316,232061.0
2021-10-13 12:30:00,110.18,110.35,109.74,110.0,182154.0,106.8026,106.9674,106.3761,106.6281,182154.0
2021-10-13 13:00:00,109.99,110.78,109.9,110.73,207427.0,106.6184,107.3842,106.5312,107.3357,207427.0
2021-10-13 13:30:00,110.74,111.18,110.71,110.8,281347.0,107.3454,107.7719,107.3163,107.4036,281347.0
2021-10-13 14:00:00,110.83,111.81,110.36,110.81,518735.0,107.4326,108.3826,106.977,107.4133,518735.0
2021-10-13 14:30:00,110.74,110.89,110.23,110.67,359198.0,107.3454,107.4908,106.851,107.2775,359198.0
2021-10-13 15:00:00,110.63,111.13,110.36,110.6,357063.0,107.2388,107.7234,106.977,107.2097,357063.0
2021-10-13 15:30:00,110.6,111.29,110.59,111.12,542002.0,107.2097,107.8785,107.2,107.7138,542002.0
2021-10-14 09:30:00,114.14,114.72,113.76,114.5,969161.0,110.6412,111.2034,110.2728,110.9901,969161.0
2021-10-14 10:00:00,114.51,115.59,114.51,115.29,619049.0,110.9998,112.0467,110.9998,111.7559,619049.0
2021-10-14 10:30:00,115.31,115.77,115.1,115.76,442977.0,111.7753,112.2212,111.5718,112.2115,442977.0
2021-10-14 11:00:00,115.74,115.86,115.46,115.71,264409.0,112.1921,112.3085,111.9207,112.1631,264409.0
2021-10-14 11:30:00,115.72,116.19,115.63,116.18,302283.0,112.1727,112.6283,112.0855,112.6186,302283.0
2021-10-14 12:00:00,116.19,116.48,116.14,116.29,254799.0,112.6283,112.9094,112.5799,112.7253,254799.0
2021-10-14 12:30:00,116.33,116.45,116.18,116.44,198218.0,112.764,112.8804,112.6186,112.8707,198218.0
2021-10-14 13:00:00,116.46,116.55,116.05,116.13,178161.0,112.8901,112.9773,112.4926,112.5702,178161.0
2021-10-14 13:30:00,116.15,116.68,116.15,116.57,198252.0,112.5896,113.1033,112.5896,112.9967,198252.0
2021-10-14 14:00:00,116.56,116.74,116.37,116.73,219999.0,112.987,113.1615,112.8028,113.1518,219999.0
2021-10-14 14:30:00,116.73,116.8,116.56,116.72,216149.0,113.1518,113.2196,112.987,113.1421,216149.0
2021-10-14 15:00:00,116.73,116.75,116.31,116.44,349152.0,113.1518,113.1712,112.7447,112.8707,349152.0
2021-10-14 15:30:00,116.45,116.86,116.09,116.72,597528.0,112.8804,113.2778,112.5314,113.1421,597528.0
2021-10-15 09:30:00,118.56,118.91,117.97,118.91,849904.0,114.9257,115.265,114.3538,115.265,849904.0
2021-10-15 10:00:00,118.91,119.28,118.2,118.3,494388.0,115.265,115.6236,114.5767,114.6737,494388.0
2021-10-15 10:30:00,118.33,119.08,118.32,119.06,258216.0,114.7027,115.4297,114.693,115.4104,258216.0
2021-10-15 11:00:00,119.07,119.13,118.81,118.87,142502.0,115.4201,115.4782,115.168,115.2262,142502.0
2021-10-15 11:30:00,118.86,118.98,118.39,118.55,239736.0,115.2165,115.3328,114.7609,114.916,239736.0
2021-10-15 12:00:00,118.54,118.9,118.53,118.7,168850.0,114.9063,115.2553,114.8966,115.0614,168850.0
2021-10-15 12:30:00,118.7,119.02,118.57,118.96,127904.0,115.0614,115.3716,114.9354,115.3134,127904.0
2021-10-15 13:00:00,118.95,119.04,118.68,118.8,189265.0,115.3037,115.391,115.042,115.1583,189265.0
2021-10-15 13:30:00,118.82,119.27,118.82,119.17,211370.0,115.1777,115.6139,115.1777,115.517,211370.0
2021-10-15 14:00:00,119.19,119.71,119.19,119.56,282138.0,115.5364,116.0404,115.5364,115.895,282138.0
2021-10-15 14:30:00,119.56,119.6,119.22,119.53,190767.0,115.895,115.9338,115.5655,115.866,190767.0
2021-10-15 15:00:00,119.52,119.58,119.0,119.36,248459.0,115.8563,115.9144,115.3522,115.7012,248459.0
2021-10-15 15:30:00,119.34,119.45,119.01,119.37,424101.0,115.6818,115.7884,115.3619,115.7109,424101.0
2021-10-18 09:30:00,117.85,119.08,117.31,118.95,706197.0,114.2375,115.4297,113.714,115.3037,706197.0
2021-10-18 10:00:00,118.98,119.33,118.8,119.29,311451.0,115.3328,115.6721,115.1583,115.6333,311451.0
2021-10-18 10:30:00,119.3,119.54,118.87,119.38,254936.0,115.643,115.8756,115.2262,115.7206,254936.0
2021-10-18 11:00:00,119.39,120.31,119.35,119.89,319406.0,115.7302,116.622,115.6915,116.2149,319406.0
2021-10-18 11:30:00,119.89,120.26,119.82,120.15,240753.0,116.2149,116.5736,116.1471,116.4669,240753.0
2021-10-18 12:00:00,120.15,120.32,120.0,120.15,114514.0,116.4669,116.6317,116.3215,116.4669,114514.0
2021-10-18 12:30:00,120.13,120.24,119.87,119.98,124917.0,116.4476,116.5542,116.1955,116.3022,124917.0
2021-10-18 13:00:00,119.99,120.24,119.94,120.19,127680.0,116.3119,116.5542,116.2634,116.5057,127680.0
2021-10-18 13:30:00,120.17,120.26,120.02,120.06,95010.0,116.4863,116.5736,116.3409,116.3797,95010.0
2021-10-18 14:00:00,120.06,120.14,119.88,120.1,190251.0,116.3797,116.4573,116.2052,116.4185,190251.0
2021-10-18 14:30:00,120.1,120.37,119.97,120.27,185176.0,116.4185,116.6802,116.2925,116.5833,185176.0
2021-10-18 15:00:00,120.25,120.58,120.14,120.37,205528.0,116.5639,116.8838,116.4573,116.6802,205528.0
2021-10-18 15:30:00,120.33,120.75,120.19,120.5,424758.0,116.6414,117.0486,116.5057,116.8062,424758.0
2021-10-19 09:30:00,121.83,122.13,121.35,121.61,629101.0,118.0955,118.3863,117.6302,117.8822,629101.0
2021-10-19 10:00:00,121.65,122.54,121.58,122.5,399685.0,117.921,118.7837,117.8531,118.7449,399685.0
2021-10-19 10:30:00,122.51,122.68,121.92,122.59,303137.0,118.7546,118.9194,118.1827,118.8322,303137.0
2021-10-19 11:00:00,122.65,122.94,122.6,122.78,285658.0,118.8903,119.1714,118.8418,119.0163,285658.0
2021-10-19 11:30:00,122.78,122.98,122.61,122.89,222100.0,119.0163,119.2102,118.8515,119.123,222100.0
2021-10-19 12:00:00,122.9,123.03,122.74,122.88,188842.0,119.1327,119.2587,118.9776,119.1133,188842.0
2021-10-19 12:30:00,122.88,123.18,122.88,123.15,106766.0,119.1133,119.4041,119.1133,119.375,106766.0
2021-10-19 13:00:00,123.14,123.18,122.89,122.92,113696.0,119.3653,119.4041,119.123,119.152,113696.0
2021-10-19 13:30:00,122.92,123.08,122.89,123.05,106909.0,119.152,119.3071,119.123,119.2781,106909.0
2021-10-19 14:00:00,123.06,123.1,122.76,122.77,161161.0,119.2877,119.3265,118.9969,119.0066,161161.0
2021-10-19 14:30:00,122.77,122.81,122.4,122.71,302075.0,119.0066,119.0454,118.648,118.9485,302075.0
2021-10-19 15:00:00,122.71,123.27,122.65,123.05,250907.0,118.9485,119.4913,118.8903,119.2781,250907.0
2021-10-19 15:30:00,123.02,123.3,122.7,123.29,288887.0,119.249,119.5204,118.9388,119.5107,288887.0
2021-10-20 09:30:00,123.64,124.35,123.55,124.03,559112.0,119.85,120.5382,119.7627,120.228,559112.0
2021-10-20 10:00:00,124.02,124.77,123.82,124.77,295016.0,120.2183,120.9453,120.0245,120.9453,295016.0
2021-10-20 10:30:00,124.78,124.97,124.4,124.41,256470.0,120.955,121.1392,120.5867,120.5964,256470.0
2021-10-20 11:00:00,124.43,124.64,124.22,124.39,314711.0,120.6158,120.8193,120.4122,120.577,314711.0
2021-10-20 11:30:00,124.43,124.8,124.21,124.77,155447.0,120.6158,120.9744,120.4025,120.9453,155447.0
2021-10-20 12:00:00,124.77,124.8,124.51,124.6,252944.0,120.9453,120.9744,120.6933,120.7805,252944.0
2021-10-20 12:30:00,124.61,124.8,124.6,124.77,136337.0,120.7902,120.9744,120.7805,120.9453,136337.0
2021-10-20 13:00:00,124.78,124.79,123.54,124.18,390881.0,120.955,120.9647,119.753,120.3734,390881.0
2021-10-20 13:30:00,124.17,124.25,123.94,124.2,223357.0,120.3637,120.4413,120.1408,120.3928,223357.0
2021-10-20 14:00:00,124.18,124.61,124.12,124.45,222434.0,120.3734,120.7902,120.3153,120.6351,222434.0
2021-10-20 14:30:00,124.46,124.63,124.38,124.51,159477.0,120.6448,120.8096,120.5673,120.6933,159477.0
2021-10-20 15:00:00,124.53,124.75,124.32,124.33,229567.0,120.7127,120.9259,120.5091,120.5188,229567.0
2021-10-20 15:30:00,124.34,124.67,124.04,124.67,317831.0,120.5285,120.8484,120.2377,120.8484,317831.0
2021-10-21 09:30:00,124.14,124.5,123.76,124.32,434457.0,120.3346,120.6836,119.9663,120.5091,434457.0
2021-10-21 10:00:00,124.35,124.74,124.15,124.72,319460.0,120.5382,120.9162,120.3443,120.8969,319460.0
2021-10-21 10:30:00,124.72,125.07,124.6,124.62,297284.0,120.8969,121.2361,120.7805,120.7999,297284.0
2021-10-21 11:00:00,124.63,124.8,123.85,123.87,233246.0,120.8096,120.9744,120.0535,120.0729,233246.0
2021-10-21 11:30:00,123.87,124.34,123.84,124.29,224050.0,120.0729,120.5285,120.0438,120.48,224050.0
2021-10-21 12:00:00,124.34,124.56,124.16,124.5,162495.0,120.5285,120.7418,120.354,120.6836,162495.0
2021-10-21 12:30:00,124.5,124.55,124.28,124.44,105169.0,120.6836,120.7321,120.4703,120.6254,105169.0
2021-10-21 13:00:00,124.43,124.66,124.37,124.6,103195.0,120.6158,120.8387,120.5576,120.7805,103195.0
2021-10-21 13:30:00,124.6,124.68,124.15,124.28,182152.0,120.7805,120.8581,120.3443,120.4703,182152.0
2021-10-21 14:00:00,124.29,124.69,124.27,124.66,164290.0,120.48,120.8678,120.4607,120.8387,164290.0
2021-10-21 14:30:00,124.66,124.74,124.52,124.74,122117.0,120.8387,120.9162,120.703,120.9162,122117.0
2021-10-21 15:00:00,124.77,125.38,124.75,125.34,290345.0,120.9453,121.5366,120.9259,121.4979,290345.0
2021-10-21 15:30:00,125.36,125.84,125.12,125.68,447265.0,121.5172,121.9825,121.2846,121.8274,447265.0
2021-10-22 09:30:00,125.28,126.14,125.05,125.84,533469.0,121.4397,122.2733,121.2167,121.9825,533469.0
2021-10-22 10:00:00,125.87,126.52,125.63,126.52,252362.0,122.0116,122.6417,121.779,122.6417,252362.0
2021-10-22 10:30:00,126.52,126.52,125.45,125.57,251234.0,122.6417,122.6417,121.6045,121.7208,251234.0
2021-10-22 11:00:00,125.57,125.9,124.28,124.67,493824.0,121.7208,122.0407,120.4703,120.8484,493824.0
2021-10-22 11:30:00,124.64,124.77,123.52,124.15,602695.0,120.8193,120.9453,119.7336,120.3443,602695.0
2021-10-22 12:00:00,124.16,124.6,123.78,124.6,389689.0,120.354,120.7805,119.9857,120.7805,389689.0
2021-10-22 12:30:00,124.58,125.44,124.54,124.88,422139.0,120.7612,121.5948,120.7224,121.052,422139.0
2021-10-22 13:00:00,124.89,125.28,124.81,125.07,288930.0,121.0617,121.4397,120.9841,121.2361,288930.0
2021-10-22 13:30:00,125.05,125.36,124.73,124.76,341830.0,121.2167,121.5172,120.9066,120.9356,341830.0
2021-10-22 14:00:00,124.78,125.49,124.76,125.49,303435.0,120.955,121.6433,120.9356,121.6433,303435.0
2021-10-22 14:30:00,125.49,126.02,125.25,125.25,372221.0,121.6433,122.157,121.4106,121.4106,372221.0
2021-10-22 15:00:00,125.24,125.35,124.9,125.06,396864.0,121.4009,121.5075,121.0713,121.2264,396864.0
2021-10-22 15:30:00,125.12,125.7,125.05,125.24,604460.0,121.2846,121.8468,121.2167,121.4009,604460.0
2021-10-25 09:30:00,126.2,126.21,124.62,125.68,656672.0,122.3315,122.3412,120.7999,121.8274,656672.0
2021-10-25 10:00:00,125.7,125.97,125.37,125.89,288633.0,121.8468,122.1085,121.5269,122.031,288633.0
2021-10-25 10:30:00,125.83,126.19,125.71,126.08,262228.0,121.9728,122.3218,121.8565,122.2152,262228.0
2021-10-25 11:00:00,126.11,126.52,125.97,126.48,273359.0,122.2443,122.6417,122.1085,122.6029,273359.0
2021-10-25 11:30:00,126.49,126.72,126.27,126.69,194207.0,122.6126,122.8356,122.3993,122.8065,194207.0
2021-10-25 12:00:00,126.7,127.15,126.57,127.09,204703.0,122.8162,123.2524,122.6902,123.1942,204703.0
2021-10-25 12:30:00,127.11,127.26,126.93,127.1,150487.0,123.2136,123.359,123.0391,123.2039,150487.0
2021-10-25 13:00:00,127.13,127.54,127.13,127.32,223468.0,123.233,123.6304,123.233,123.4172,223468.0
2021-10-25 13:30:00,127.31,127.39,127.01,127.14,105086.0,123.4075,123.485,123.1167,123.2427,105086.0
2021-10-25 14:00:00,127.14,127.44,126.97,127.44,269143.0,123.2427,123.5335,123.0779,123.5335,269143.0
2021-10-25 14:30:00,127.44,127.54,127.12,127.22,254017.0,123.5335,123.6304,123.2233,123.3202,254017.0
2021-10-25 15:00:00,127.22,127.29,126.89,127.13,139802.0,123.3202,123.3881,123.0003,123.233,139802.0
2021-10-25 15:30:00,127.13,127.21,126.68,127.19,320928.0,123.233,123.3105,122.7968,123.2911,320928.0
2021-10-26 09:30:00,128.66,129.13,128.28,128.82,547331.0,124.7161,125.1717,124.3477,124.8712,547331.0
2021-10-26 10:00:00,128.83,129.71,128.65,129.49,393696.0,124.8809,125.7339,124.7064,125.5206,393696.0
2021-10-26 10:30:00,129.47,129.65,129.14,129.41,320820.0,125.5013,125.6757,125.1814,125.4431,320820.0
2021-10-26 11:00:00,129.44,129.6,129.22,129.52,159220.0,125.4722,125.6273,125.2589,125.5497,159220.0
2021-10-26 11:30:00,129.58,129.61,128.57,128.61,360688.0,125.6079,125.637,124.6288,124.6676,360688.0
2021-10-26 12:00:00,128.6,128.69,128.07,128.21,306219.0,124.6579,124.7452,124.1442,124.2799,306219.0
2021-10-26 12:30:00,128.2,128.34,127.28,127.82,357532.0,124.2702,124.4059,123.3784,123.9018,357532.0
2021-10-26 13:00:00,127.81,128.1,127.5,127.87,412010.0,123.8921,124.1733,123.5916,123.9503,412010.0
2021-10-26 13:30:00,127.84,128.45,127.76,128.14,276998.0,123.9212,124.5125,123.8437,124.212,276998.0
2021-10-26 14:00:00,128.14,128.56,128.14,128.3,204431.0,124.212,124.6192,124.212,124.3671,204431.0
2021-10-26 14:30:00,128.32,128.61,128.1,128.55,156806.0,124.3865,124.6676,124.1733,124.6095,156806.0
2021-10-26 15:00:00,128.57,128.72,128.25,128.25,197838.0,124.6288,124.7742,124.3187,124.3187,197838.0
2021-10-26 15:30:00,128.3,128.82,127.54,127.61,339414.0,124.3671,124.8712,123.6304,123.6983,339414.0
2021-10-27 09:30:00,128.0,128.5,127.05,128.48,522958.0,124.0763,124.561,123.1554,124.5416,522958.0
2021-10-27 10:00:00,128.49,128.6,127.38,127.48,313782.0,124.5513,124.6579,123.4753,123.5723,313782.0
2021-10-27 10:30:00,127.51,127.94,127.24,127.4,292417.0,123.6013,124.0182,123.3396,123.4947,292417.0
2021-10-27 11:00:00,127.38,127.99,127.33,127.75,184034.0,123.4753,124.0666,123.4269,123.834,184034.0
2021-10-27 11:30:00,127.81,127.87,127.33,127.55,179052.0,123.8921,123.9503,123.4269,123.6401,179052.0
2021-10-27 12:00:00,127.56,128.03,127.44,127.9,139121.0,123.6498,124.1054,123.5335,123.9794,139121.0
2021-10-27 12:30:00,127.86,127.87,127.54,127.79,105258.0,123.9406,123.9503,123.6304,123.8728,105258.0
2021-10-27 13:00:00,127.78,128.4,127.7,128.27,221844.0,123.8631,124.4641,123.7855,124.338,221844.0
2021-10-27 13:30:00,128.27,128.44,128.15,128.42,184821.0,124.338,124.5028,124.2217,124.4834,184821.0
2021-10-27 14:00:00,128.43,128.57,128.19,128.22,142659.0,124.4931,124.6288,124.2605,124.2896,142659.0
2021-10-27 14:30:00,128.24,128.28,127.77,127.78,182189.0,124.309,124.3477,123.8534,123.8631,182189.0
2021-10-27 15:00:00,127.77,127.86,126.4,127.04,473656.0,123.8534,123.9406,122.5254,123.1457,473656.0
2021-10-27 15:30:00,127.06,127.09,125.84,125.87,410116.0,123.1651,123.1942,121.9825,122.0116,410116.0
2021-10-28 09:30:00,127.17,128.4,127.13,128.24,558397.0,123.2718,124.4641,123.233,124.309,558397.0
2021-10-28 10:00:00,128.25,128.53,127.65,128.5,348423.0,124.3187,124.5901,123.737,124.561,348423.0
2021-10-28 10:30:00,128.5,129.25,128.45,128.82,386823.0,124.561,125.288,124.5125,124.8712,386823.0
2021-10-28 11:00:00,128.85,129.14,128.76,128.86,244676.0,124.9003,125.1814,124.813,124.91,244676.0
2021-10-28 11:30:00,128.9,129.21,128.33,128.48,236457.0,124.9487,125.2492,124.3962,124.5416,236457.0
2021-10-28 12:00:00,128.5,129.02,128.49,128.66,210907.0,124.561,125.0651,124.5513,124.7161,210907.0
2021-10-28 12:30:00,128.7,128.8,128.01,128.2,198554.0,124.7549,124.8518,124.086,124.2702,198554.0
2021-10-28 13:00:00,128.19,128.54,128.18,128.49,178834.0,124.2605,124.5998,124.2508,124.5513,178834.0
2021-10-28 13:30:00,128.5,128.85,128.49,128.7,136692.0,124.561,124.9003,124.5513,124.7549,136692.0
2021-10-28 14:00:00,128.71,129.15,128.71,129.08,170872.0,124.7646,125.1911,124.7646,125.1232,170872.0
2021-10-28 14:30:00,129.08,129.18,128.76,128.85,138895.0,125.1232,125.2201,124.813,124.9003,138895.0
2021-10-28 15:00:00,128.84,128.92,128.52,128.62,237234.0,124.8906,124.9681,124.5804,124.6773,237234.0
2021-10-28 15:30:00,128.62,129.58,128.53,129.48,737844.0,124.6773,125.6079,124.5901,125.5109,737844.0
2021-10-29 09:30:00,127.41,128.93,127.2,128.52,858435.0,123.5044,124.9778,123.3008,124.5804,858435.0
2021-10-29 10:00:00,128.53,128.91,128.04,128.2,373979.0,124.5901,124.9584,124.1151,124.2702,373979.0
2021-10-29 10:30:00,128.22,128.89,127.97,128.67,290096.0,124.2896,124.939,124.0472,124.7258,290096.0
2021-10-29 11:00:00,128.72,129.44,128.66,129.3,256173.0,124.7742,125.4722,124.7161,125.3365,256173.0
2021-10-29 11:30:00,129.35,129.66,129.1,129.31,183413.0,125.3849,125.6854,125.1426,125.3462,183413.0
2021-10-29 12:00:00,129.32,130.22,129.2,130.21,292937.0,125.3559,126.2283,125.2395,126.2186,292937.0
2021-10-29 12:30:00,130.19,130.2,129.8,129.86,168200.0,126.1992,126.2089,125.8211,125.8793,168200.0
2021-10-29 13:00:00,129.87,130.2,129.82,129.97,225396.0,125.889,126.2089,125.8405,125.9859,225396.0
2021-10-29 13:30:00,129.97,130.03,129.63,129.85,229366.0,125.9859,126.0441,125.6564,125.8696,229366.0
2021-10-29 14:00:00,129.85,129.9,129.09,129.1,265952.0,125.8696,125.9181,125.1329,125.1426,265952.0
2021-10-29 14:30:00,129.1,129.55,129.01,129.41,296208.0,125.1426,125.5788,125.0554,125.4431,296208.0
2021-10-29 15:00:00,129.41,129.54,128.9,129.13,300736.0,125.4431,125.5691,124.9487,125.1717,300736.0
2021-10-29 15:30:00,129.18,130.56,129.07,130.3,795094.0,125.2201,126.5578,125.1135,126.3058,795094.0
2021-11-01 09:30:00,131.18,131.55,130.23,130.36,759841.0,127.1588,127.5175,126.238,126.364,759841.0
2021-11-01 10:00:00,130.35,130.43,129.42,130.12,621439.0,126.3543,126.4318,125.4528,126.1313,621439.0
2021-11-01 10:30:00,130.12,130.12,129.47,129.74,283878.0,126.1313,126.1313,125.5013,125.763,283878.0
2021-11-01 11:00:00,129.7,130.46,129.7,130.3,362838.0,125.7242,126.4609,125.7242,126.3058,362838.0
2021-11-01 11:30:00,130.3,130.52,130.11,130.5,236310.0,126.3058,126.5191,126.1216,126.4997,236310.0
2021-11-01 12:00:00,130.51,130.71,130.41,130.67,202026.0,126.5094,126.7032,126.4124,126.6645,202026.0
2021-11-01 12:30:00,130.68,130.94,130.61,130.93,154047.0,126.6742,126.9262,126.6063,126.9165,154047.0
2021-11-01 13:00:00,130.92,130.96,130.17,130.29,204885.0,126.9068,126.9456,126.1798,126.2961,204885.0
2021-11-01 13:30:00,130.28,130.42,129.82,129.95,239005.0,126.2864,126.4221,125.8405,125.9665,239005.0
2021-11-01 14:00:00,129.92,130.04,129.42,129.77,309804.0,125.9375,126.0538,125.4528,125.7921,309804.0
2021-11-01 14:30:00,129.79,130.36,129.78,130.25,219524.0,125.8114,126.364,125.8018,126.2573,219524.0
2021-11-01 15:00:00,130.25,130.55,130.07,130.43,239705.0,126.2573,126.5482,126.0829,126.4318,239705.0
2021-11-01 15:30:00,130.44,131.1,130.43,131.02,389185.0,126.4415,127.0813,126.4318,127.0037,389185.0
2021-11-02 09:30:00,131.11,132.57,131.0,131.92,675581.0,127.091,128.5062,126.9844,127.8762,675581.0
2021-11-02 10:00:00,131.94,132.16,131.57,132.01,380339.0,127.8955,128.1088,127.5369,127.9634,380339.0
2021-11-02 10:30:00,131.99,132.41,131.88,132.3,257087.0,127.944,128.3511,127.8374,128.2445,257087.0
2021-11-02 11:00:00,132.31,132.5,132.03,132.47,264670.0,128.2542,128.4384,127.9828,128.4093,264670.0
2021-11-02 11:30:00,132.46,132.83,132.11,132.15,278878.0,128.3996,128.7583,128.0603,128.0991,278878.0
2021-11-02 12:00:00,132.12,132.44,131.86,132.39,245191.0,128.07,128.3802,127.818,128.3317,245191.0
2021-11-02 12:30:00,132.4,132.71,132.28,132.6,139616.0,128.3414,128.6419,128.2251,128.5353,139616.0
2021-11-02 13:00:00,132.6,132.7,132.26,132.27,110354.0,128.5353,128.6322,128.2057,128.2154,110354.0
2021-11-02 13:30:00,132.26,132.46,132.07,132.35,140896.0,128.2057,128.3996,128.0216,128.293,140896.0
2021-11-02 14:00:00,132.36,132.41,131.98,132.17,151617.0,128.3027,128.3511,127.9343,128.1185,151617.0
2021-11-02 14:30:00,132.18,132.59,132.07,132.57,121492.0,128.1282,128.5256,128.0216,128.5062,121492.0
2021-11-02 15:00:00,132.59,132.64,132.24,132.48,154349.0,128.5256,128.5741,128.1863,128.419,154349.0
2021-11-02 15:30:00,132.48,132.67,132.1,132.53,279826.0,128.419,128.6032,128.0506,128.4675,279826.0
2021-11-03 09:30:00,132.03,132.27,131.64,132.15,362179.0,127.9828,128.2154,127.6047,128.0991,362179.0
2021-11-03 10:00:00,132.15,132.26,131.63,132.0,244521.0,128.0991,128.2057,127.595,127.9537,244521.0
2021-11-03 10:30:00,132.0,132.26,131.83,132.19,171404.0,127.9537,128.2057,127.7889,128.1379,171404.0
2021-11-03 11:00:00,132.16,132.21,131.88,131.97,133031.0,128.1088,128.1573,127.8374,127.9246,133031.0
2021-11-03 11:30:00,131.94,132.2,131.81,132.14,83833.0,127.8955,128.1476,127.7695,128.0894,83833.0
2021-11-03 12:00:00,132.11,132.22,131.96,132.09,102759.0,128.0603,128.167,127.9149,128.0409,102759.0
2021-11-03 12:30:00,132.1,132.22,131.95,132.03,123095.0,128.0506,128.167,127.9052,127.9828,123095.0
2021-11-03 13:00:00,132.03,132.04,131.84,132.01,91690.0,127.9828,127.9925,127.7986,127.9634,91690.0
2021-11-03 13:30:00,132.03,132.11,131.76,131.88,121506.0,127.9828,128.0603,127.7211,127.8374,121506.0
2021-11-03 14:00:00,131.87,133.25,131.65,132.95,777102.0,127.8277,129.1654,127.6144,128.8746,777102.0
2021-11-03 14:30:00,132.97,134.55,132.69,134.31,523670.0,128.894,130.4255,128.6226,130.1929,523670.0
2021-11-03 15:00:00,134.32,134.72,134.13,134.54,401589.0,130.2026,130.5903,130.0184,130.4158,401589.0
2021-11-03 15:30:00,134.56,135.32,134.47,134.99,516775.0,130.4352,131.1719,130.348,130.852,516775.0
2021-11-04 09:30:00,135.52,136.59,135.23,136.4,624721.0,131.3658,132.403,131.0847,132.2188,624721.0
2021-11-04 10:00:00,136.42,136.98,136.3,136.68,350804.0,132.2382,132.781,132.1219,132.4902,350804.0
2021-11-04 10:30:00,136.69,136.98,136.48,136.54,209432.0,132.4999,132.781,132.2964,132.3545,209432.0
2021-11-04 11:00:00,136.54,136.54,135.44,135.54,403464.0,132.3545,132.3545,131.2883,131.3852,403464.0
2021-11-04 11:30:00,135.5,136.29,135.37,136.28,298402.0,131.3464,132.1122,131.2204,132.1025,298402.0
2021-11-04 12:00:00,136.28,136.51,135.89,136.04,164781.0,132.1025,132.3255,131.7245,131.8699,164781.0
2021-11-04 12:30:00,136.06,136.15,135.83,136.01,125525.0,131.8892,131.9765,131.6663,131.8408,125525.0
2021-11-04 13:00:00,136.02,136.16,135.65,136.14,152957.0,131.8505,131.9862,131.4918,131.9668,152957.0
2021-11-04 13:30:00,136.15,136.43,135.89,136.34,182704.0,131.9765,132.2479,131.7245,132.1607,182704.0
2021-11-04 14:00:00,136.38,136.4,135.74,136.13,169761.0,132.1994,132.2188,131.5791,131.9571,169761.0
2021-11-04 14:30:00,136.16,136.31,135.88,135.88,130078.0,131.9862,132.1316,131.7148,131.7148,130078.0
2021-11-04 15:00:00,135.89,136.23,135.69,136.05,242932.0,131.7245,132.054,131.5306,131.8796,242932.0
2021-11-04 15:30:00,136.07,136.84,135.72,136.81,494658.0,131.8989,132.6453,131.5597,132.6163,494658.0
2021-11-05 09:30:00,139.03,140.15,138.72,139.81,1112388.0,134.7682,135.8539,134.4677,135.5243,1112388.0
2021-11-05 10:00:00,139.82,140.74,139.43,139.55,498219.0,135.534,136.4258,135.1559,135.2723,498219.0
2021-11-05 10:30:00,139.58,139.89,139.52,139.65,228553.0,135.3013,135.6018,135.2432,135.3692,228553.0
2021-11-05 11:00:00,139.71,139.86,139.2,139.24,259849.0,135.4274,135.5728,134.933,134.9718,259849.0
2021-11-05 11:30:00,139.24,139.63,138.98,138.98,296729.0,134.9718,135.3498,134.7197,134.7197,296729.0
2021-11-05 12:00:00,138.96,139.25,138.92,139.14,236248.0,134.7004,134.9815,134.6616,134.8748,236248.0
2021-11-05 12:30:00,139.14,139.29,138.47,138.6,268143.0,134.8748,135.0202,134.2254,134.3514,268143.0
2021-11-05 13:00:00,138.63,138.79,136.89,136.89,352887.0,134.3805,134.5356,132.6938,132.6938,352887.0
2021-11-05 13:30:00,136.89,138.01,136.87,138.0,349163.0,132.6938,133.7795,132.6744,133.7698,349163.0
2021-11-05 14:00:00,137.99,138.47,137.8,138.4,356014.0,133.7601,134.2254,133.5759,134.1575,356014.0
2021-11-05 14:30:00,138.38,138.52,138.08,138.42,188032.0,134.1381,134.2738,133.8473,134.1769,188032.0
2021-11-05 15:00:00,138.41,138.5,137.81,138.02,257836.0,134.1672,134.2545,133.5856,133.7892,257836.0
2021-11-05 15:30:00,138.05,138.82,137.96,138.24,552484.0,133.8182,134.5646,133.731,134.0024,552484.0
2021-11-08 09:30:00,139.29,139.78,138.73,139.1,731777.0,135.0202,135.4952,134.4774,134.8361,731777.0
2021-11-08 10:00:00,139.11,139.4,138.6,139.04,398803.0,134.8458,135.1269,134.3514,134.7779,398803.0
2021-11-08 10:30:00,139.05,139.32,138.4,138.76,296531.0,134.7876,135.0493,134.1575,134.5065,296531.0
2021-11-08 11:00:00,138.73,139.0,138.39,138.91,262922.0,134.4774,134.7391,134.1478,134.6519,262922.0
2021-11-08 11:30:00,138.91,139.0,138.27,138.4,205738.0,134.6519,134.7391,134.0315,134.1575,205738.0
2021-11-08 12:00:00,138.37,138.45,137.98,138.33,202916.0,134.1284,134.206,133.7504,134.0897,202916.0
2021-11-08 12:30:00,138.36,138.5,138.03,138.35,248242.0,134.1187,134.2545,133.7989,134.1091,248242.0
2021-11-08 13:00:00,138.38,138.99,138.21,138.56,164432.0,134.1381,134.7294,133.9733,134.3126,164432.0
2021-11-08 13:30:00,138.56,138.8,138.4,138.71,99627.0,134.3126,134.5453,134.1575,134.458,99627.0
2021-11-08 14:00:00,138.7,139.08,138.6,138.65,194961.0,134.4483,134.8167,134.3514,134.3999,194961.0
2021-11-08 14:30:00,138.65,139.11,138.65,139.1,169424.0,134.3999,134.8458,134.3999,134.8361,169424.0
2021-11-08 15:00:00,139.1,139.1,138.62,138.77,163706.0,134.8361,134.8361,134.3708,134.5162,163706.0
2021-11-08 15:30:00,138.76,138.97,138.28,138.67,361397.0,134.5065,134.71,134.0412,134.4192,361397.0
2021-11-09 09:30:00,138.98,139.2,136.43,136.86,729594.0,134.7197,134.933,132.2479,132.6647,729594.0
2021-11-09 10:00:00,136.87,137.38,136.13,137.1,759646.0,132.6744,133.1688,131.9571,132.8974,759646.0
2021-11-09 10:30:00,137.09,137.79,137.01,137.14,443810.0,132.8877,133.5662,132.8101,132.9361,443810.0
2021-11-09 11:00:00,137.14,137.46,136.32,136.63,306157.0,132.9361,133.2463,132.1413,132.4418,306157.0
2021-11-09 11:30:00,136.62,137.37,136.42,136.56,282838.0,132.4321,133.1591,132.2382,132.3739,282838.0
2021-11-09 12:00:00,136.54,136.78,135.9,136.42,407435.0,132.3545,132.5872,131.7342,132.2382,407435.0
2021-11-09 12:30:00,136.4,137.06,136.28,136.59,233501.0,132.2188,132.8586,132.1025,132.403,233501.0
2021-11-09 13:00:00,136.66,137.02,136.39,136.54,227054.0,132.4709,132.8198,132.2091,132.3545,227054.0
2021-11-09 13:30:00,136.54,136.77,135.98,136.2,162533.0,132.3545,132.5775,131.8117,132.025,162533.0
2021-11-09 14:00:00,136.16,136.95,136.07,136.66,330895.0,131.9862,132.752,131.8989,132.4709,330895.0
2021-11-09 14:30:00,136.65,137.04,136.54,137.04,273765.0,132.4612,132.8392,132.3545,132.8392,273765.0
2021-11-09 15:00:00,137.01,137.07,136.57,136.76,247325.0,132.8101,132.8683,132.3836,132.5678,247325.0
2021-11-09 15:30:00,136.76,137.35,136.49,137.21,525340.0,132.5678,133.1397,132.3061,133.004,525340.0
2021-11-10 09:30:00,135.65,137.1,135.44,137.0,720280.0,131.4918,132.8974,131.2883,132.8004,720280.0
2021-11-10 10:00:00,137.04,137.26,136.7,136.9,342301.0,132.8392,133.0525,132.5096,132.7035,342301.0
2021-11-10 10:30:00,136.83,137.09,136.62,136.7,383069.0,132.6356,132.8877,132.4321,132.5096,383069.0
2021-11-10 11:00:00,136.72,137.19,136.62,136.68,226464.0,132.529,132.9846,132.4321,132.4902,226464.0
2021-11-10 11:30:00,136.67,136.89,136.25,136.76,322671.0,132.4805,132.6938,132.0734,132.5678,322671.0
2021-11-10 12:00:00,136.77,136.86,136.09,136.1,206499.0,132.5775,132.6647,131.9183,131.928,206499.0
2021-11-10 12:30:00,136.11,136.4,135.62,136.06,258756.0,131.9377,132.2188,131.4627,131.8892,258756.0
2021-11-10 13:00:00,136.06,136.13,134.71,135.21,559911.0,131.8892,131.9571,130.5806,131.0653,559911.0
2021-11-10 13:30:00,135.16,135.5,134.21,134.46,361366.0,131.0168,131.3464,130.096,130.3383,361366.0
2021-11-10 14:00:00,134.44,134.51,133.17,133.18,426914.0,130.3189,130.3868,129.0878,129.0975,426914.0
2021-11-10 14:30:00,133.19,133.73,132.53,133.15,728290.0,129.1072,129.6307,128.4675,129.0685,728290.0
2021-11-10 15:00:00,133.16,134.32,132.89,134.12,521457.0,129.0781,130.2026,128.8164,130.0087,521457.0
2021-11-10 15:30:00,134.12,134.81,133.39,133.96,708094.0,130.0087,130.6776,129.3011,129.8536,708094.0
2021-11-11 09:30:00,135.28,135.36,134.47,135.15,386124.0,131.1332,131.2107,130.348,131.0071,386124.0
2021-11-11 10:00:00,135.17,135.17,134.47,134.49,197821.0,131.0265,131.0265,130.348,130.3674,197821.0
2021-11-11 10:30:00,134.46,134.97,134.2,134.74,241899.0,130.3383,130.8327,130.0863,130.6097,241899.0
2021-11-11 11:00:00,134.74,134.89,134.48,134.66,104828.0,130.6097,130.7551,130.3577,130.5322,104828.0
2021-11-11 11:30:00,134.67,135.21,134.61,134.86,142919.0,130.5419,131.0653,130.4837,130.726,142919.0
2021-11-11 12:00:00,134.89,134.98,134.12,134.48,146404.0,130.7551,130.8424,130.0087,130.3577,146404.0
2021-11-11 12:30:00,134.42,134.87,134.39,134.63,90934.0,130.2995,130.7357,130.2704,130.5031,90934.0
2021-11-11 13:00:00,134.64,134.64,134.19,134.53,121043.0,130.5128,130.5128,130.0766,130.4061,121043.0
2021-11-11 13:30:00,134.48,134.69,134.39,134.59,72723.0,130.3577,130.5612,130.2704,130.4643,72723.0
2021-11-11 14:00:00,134.59,134.92,134.55,134.64,72334.0,130.4643,130.7842,130.4255,130.5128,72334.0
2021-11-11 14:30:00,134.65,134.98,134.42,134.48,90762.0,130.5225,130.8424,130.2995,130.3577,90762.0
2021-11-11 15:00:00,134.5,134.6,134.13,134.5,139739.0,130.3771,130.474,130.0184,130.3771,139739.0
2021-11-11 15:30:00,134.5,134.63,134.03,134.1,239212.0,130.3771,130.5031,129.9215,129.9893,239212.0
2021-11-12 09:30:00,135.25,135.26,134.34,134.5,358361.0,131.1041,131.1138,130.222,130.3771,358361.0
2021-11-12 10:00:00,134.48,135.07,134.42,134.7,333653.0,130.3577,130.9296,130.2995,130.5709,333653.0
2021-11-12 10:30:00,134.68,135.44,134.39,135.41,229196.0,130.5516,131.2883,130.2704,131.2592,229196.0
2021-11-12 11:00:00,135.43,136.92,135.42,136.69,462661.0,131.2786,132.7229,131.2689,132.4999,462661.0
2021-11-12 11:30:00,136.7,137.09,136.53,136.98,273127.0,132.5096,132.8877,132.3448,132.781,273127.0
2021-11-12 12:00:00,136.98,137.18,136.74,137.0,207186.0,132.781,132.9749,132.5484,132.8004,207186.0
2021-11-12 12:30:00,137.0,137.0,136.56,136.66,148963.0,132.8004,132.8004,132.3739,132.4709,148963.0
2021-11-12 13:00:00,136.68,136.69,136.33,136.55,245455.0,132.4902,132.4999,132.151,132.3642,245455.0
2021-11-12 13:30:00,136.58,136.85,136.53,136.81,157778.0,132.3933,132.655,132.3448,132.6163,157778.0
2021-11-12 14:00:00,136.82,136.84,136.4,136.44,167109.0,132.626,132.6453,132.2188,132.2576,167109.0
2021-11-12 14:30:00,136.47,136.71,136.21,136.55,147293.0,132.2867,132.5193,132.0346,132.3642,147293.0
2021-11-12 15:00:00,136.57,137.09,136.5,137.07,203215.0,132.3836,132.8877,132.3158,132.8683,203215.0
2021-11-12 15:30:00,137.08,137.6,136.86,137.11,537136.0,132.878,133.382,132.6647,132.9071,537136.0
2021-11-15 09:30:00,138.32,138.4,137.4,138.23,551636.0,134.08,134.1575,133.1882,133.9927,551636.0
2021-11-15 10:00:00,138.2,138.22,137.35,137.5,285492.0,133.9636,133.983,133.1397,133.2851,285492.0
2021-11-15 10:30:00,137.49,137.76,137.28,137.53,201069.0,133.2754,133.5371,133.0719,133.3142,201069.0
2021-11-15 11:00:00,137.53,137.79,137.45,137.46,228755.0,133.3142,133.5662,133.2366,133.2463,228755.0
2021-11-15 11:30:00,137.45,137.74,136.21,136.75,412980.0,133.2366,133.5177,132.0346,132.5581,412980.0
2021-11-15 12:00:00,136.74,136.88,136.17,136.47,252351.0,132.5484,132.6841,131.9959,132.2867,252351.0
2021-11-15 12:30:00,136.46,137.06,136.46,137.02,162709.0,132.277,132.8586,132.277,132.8198,162709.0
2021-11-15 13:00:00,137.01,137.33,136.85,137.03,176165.0,132.8101,133.1203,132.655,132.8295,176165.0
2021-11-15 13:30:00,137.07,137.11,136.81,136.89,95618.0,132.8683,132.9071,132.6163,132.6938,95618.0
2021-11-15 14:00:00,136.93,136.93,136.48,136.67,171882.0,132.7326,132.7326,132.2964,132.4805,171882.0
2021-11-15 14:30:00,136.66,137.25,136.57,137.08,118973.0,132.4709,133.0428,132.3836,132.878,118973.0
2021-11-15 15:00:00,137.1,137.28,136.85,137.2,96941.0,132.8974,133.0719,132.655,132.9943,96941.0
2021-11-15 15:30:00,137.22,137.3,136.46,137.19,325455.0,133.0137,133.0912,132.277,132.9846,325455.0
2021-11-16 09:30:00,136.96,138.62,136.91,138.16,543550.0,132.7617,134.3708,132.7132,133.9249,543550.0
2021-11-16 10:00:00,138.16,138.67,137.79,137.8,351025.0,133.9249,134.4192,133.5662,133.5759,351025.0
2021-11-16 10:30:00,137.81,138.21,137.76,138.07,196149.0,133.5856,133.9733,133.5371,133.8376,196149.0
2021-11-16 11:00:00,138.08,139.4,138.08,139.24,360890.0,133.8473,135.1269,133.8473,134.9718,360890.0
2021-11-16 11:30:00,139.26,139.43,139.01,139.21,258320.0,134.9912,135.1559,134.7488,134.9427,258320.0
2021-11-16 12:00:00,139.23,139.36,139.07,139.19,147302.0,134.9621,135.0881,134.807,134.9233,147302.0
2021-11-16 12:30:00,139.19,139.66,139.11,139.45,159561.0,134.9233,135.3789,134.8458,135.1753,159561.0
2021-11-16 13:00:00,139.46,139.76,139.38,139.57,223093.0,135.185,135.4758,135.1075,135.2917,223093.0
2021-11-16 13:30:00,139.56,139.85,139.56,139.81,156582.0,135.282,135.5631,135.282,135.5243,156582.0
2021-11-16 14:00:00,139.81,139.91,139.41,139.59,186929.0,135.5243,135.6212,135.1366,135.311,186929.0
2021-11-16 14:30:00,139.6,139.62,139.33,139.39,146848.0,135.3207,135.3401,135.059,135.1172,146848.0
2021-11-16 15:00:00,139.38,139.45,139.08,139.21,195946.0,135.1075,135.1753,134.8167,134.9427,195946.0
2021-11-16 15:30:00,139.2,139.45,138.58,138.81,385856.0,134.933,135.1753,134.332,134.555,385856.0
2021-11-17 09:30:00,138.56,138.63,137.25,137.35,551896.0,134.3126,134.3805,133.0428,133.1397,551896.0
2021-11-17 10:00:00,137.31,137.97,137.26,137.71,348390.0,133.1009,133.7407,133.0525,133.4887,348390.0
2021-11-17 10:30:00,137.73,138.43,137.64,138.15,368975.0,133.5081,134.1866,133.4208,133.9152,368975.0
2021-11-17 11:00:00,138.15,138.29,137.85,138.06,143004.0,133.9152,134.0509,133.6244,133.8279,143004.0
2021-11-17 11:30:00,138.02,138.74,137.96,138.67,167367.0,133.7892,134.4871,133.731,134.4192,167367.0
2021-11-17 12:00:00,138.68,138.77,137.46,137.47,361803.0,134.4289,134.5162,133.2463,133.256,361803.0
2021-11-17 12:30:00,137.45,138.0,137.4,137.78,264308.0,133.2366,133.7698,133.1882,133.5565,264308.0
2021-11-17 13:00:00,137.77,138.13,137.61,138.07,202499.0,133.5468,133.8958,133.3917,133.8376,202499.0
2021-11-17 13:30:00,138.07,138.36,137.93,138.33,136999.0,133.8376,134.1187,133.7019,134.0897,136999.0
2021-11-17 14:00:00,138.33,138.33,137.68,137.89,147618.0,134.0897,134.0897,133.4596,133.6632,147618.0
2021-11-17 14:30:00,137.83,138.14,137.65,138.13,146217.0,133.605,133.9055,133.4305,133.8958,146217.0
2021-11-17 15:00:00,138.15,138.24,137.7,138.04,218790.0,133.9152,134.0024,133.479,133.8086,218790.0
2021-11-17 15:30:00,138.04,138.37,137.68,137.79,321801.0,133.8086,134.1284,133.4596,133.5662,321801.0
2021-11-18 09:30:00,138.76,138.82,137.94,138.15,486541.0,134.5065,134.5646,133.7116,133.9152,486541.0
2021-11-18 10:00:00,138.12,138.31,136.23,136.65,574402.0,133.8861,134.0703,132.054,132.4612,574402.0
2021-11-18 10:30:00,136.66,137.42,136.66,137.26,302508.0,132.4709,133.2076,132.4709,133.0525,302508.0
2021-11-18 11:00:00,137.24,137.83,136.92,137.7,340004.0,133.0331,133.605,132.7229,133.479,340004.0
2021-11-18 11:30:00,137.7,138.8,137.66,138.56,441791.0,133.479,134.5453,133.4402,134.3126,441791.0
2021-11-18 12:00:00,138.63,139.44,138.61,139.36,251626.0,134.3805,135.1656,134.3611,135.0881,251626.0
2021-11-18 12:30:00,139.35,139.42,138.37,138.61,236931.0,135.0784,135.1463,134.1284,134.3611,236931.0
2021-11-18 13:00:00,138.59,139.08,138.47,138.74,128636.0,134.3417,134.8167,134.2254,134.4871,128636.0
2021-11-18 13:30:00,138.73,138.98,138.64,138.92,104604.0,134.4774,134.7197,134.3902,134.6616,104604.0
2021-11-18 14:00:00,138.9,139.01,138.42,138.57,112172.0,134.6422,134.7488,134.1769,134.3223,112172.0
2021-11-18 14:30:00,138.56,139.07,138.27,139.02,155406.0,134.3126,134.807,134.0315,134.7585,155406.0
2021-11-18 15:00:00,139.01,139.27,138.91,139.25,176086.0,134.7488,135.0008,134.6519,134.9815,176086.0
2021-11-18 15:30:00,139.22,139.48,138.95,139.19,324470.0,134.9524,135.2044,134.6907,134.9233,324470.0
2021-11-19 09:30:00,139.08,139.63,138.29,139.58,543163.0,134.8167,135.3498,134.0509,135.3013,543163.0
2021-11-19 10:00:00,139.63,139.63,138.39,138.45,393600.0,135.3498,135.3498,134.1478,134.206,393600.0
2021-11-19 10:30:00,138.42,139.28,138.38,138.92,273712.0,134.1769,135.0105,134.1381,134.6616,273712.0
2021-11-19 11:00:00,138.89,139.56,138.84,139.5,200092.0,134.6325,135.282,134.584,135.2238,200092.0
2021-11-19 11:30:00,139.54,139.62,139.3,139.44,163042.0,135.2626,135.3401,135.0299,135.1656,163042.0
2021-11-19 12:00:00,139.44,139.87,139.43,139.83,180525.0,135.1656,135.5825,135.1559,135.5437,180525.0
2021-11-19 12:30:00,139.84,140.27,139.62,139.7,252648.0,135.5534,135.9702,135.3401,135.4177,252648.0
2021-11-19 13:00:00,139.74,139.83,138.74,138.74,320221.0,135.4564,135.5437,134.4871,134.4871,320221.0
2021-11-19 13:30:00,138.74,139.04,138.13,139.04,357405.0,134.4871,134.7779,133.8958,134.7779,357405.0
2021-11-19 14:00:00,139.04,139.31,138.94,138.94,221977.0,134.7779,135.0396,134.681,134.681,221977.0
2021-11-19 14:30:00,138.94,139.1,138.66,138.91,202674.0,134.681,134.8361,134.4095,134.6519,202674.0
2021-11-19 15:00:00,138.89,139.04,138.47,138.76,220542.0,134.6325,134.7779,134.2254,134.5065,220542.0
2021-11-19 15:30:00,138.74,138.88,138.25,138.44,370873.0,134.4871,134.6228,134.0121,134.1963,370873.0
2021-11-22 09:30:00,140.14,141.94,140.13,141.84,861569.0,135.8442,137.589,135.8345,137.4921,861569.0
2021-11-22 10:00:00,141.84,142.6,141.84,142.29,456786.0,137.4921,138.2288,137.4921,137.9283,456786.0
2021-11-22 10:30:00,142.3,142.51,141.78,141.92,284897.0,137.938,138.1415,137.4339,137.5696,284897.0
2021-11-22 11:00:00,141.93,141.99,141.25,141.38,355669.0,137.5793,137.6375,136.9202,137.0462,355669.0
2021-11-22 11:30:00,141.39,141.61,138.75,139.49,669131.0,137.0559,137.2691,134.4968,135.2141,669131.0
2021-11-22 12:00:00,139.47,140.05,139.12,139.68,526320.0,135.1947,135.7569,134.8554,135.3983,526320.0
2021-11-22 12:30:00,139.69,140.46,139.62,140.03,357862.0,135.408,136.1544,135.3401,135.7376,357862.0
2021-11-22 13:00:00,140.03,140.44,139.73,140.32,232279.0,135.7376,136.135,135.4467,136.0187,232279.0
2021-11-22 13:30:00,140.32,140.49,140.01,140.08,176374.0,136.0187,136.1835,135.7182,135.786,176374.0
2021-11-22 14:00:00,140.07,140.59,139.96,140.39,199689.0,135.7763,136.2804,135.6697,136.0865,199689.0
2021-11-22 14:30:00,140.37,141.11,140.31,141.01,275433.0,136.0671,136.7844,136.009,136.6875,275433.0
2021-11-22 15:00:00,141.04,141.58,140.6,140.63,275403.0,136.7166,137.24,136.2901,136.3192,275403.0
2021-11-22 15:30:00,140.62,140.67,137.08,137.24,690415.0,136.3095,136.3579,132.878,133.0331,690415.0
2021-11-23 09:30:00,136.96,138.62,136.14,138.15,793690.0,132.7617,134.3708,131.9668,133.9152,793690.0
2021-11-23 10:00:00,138.16,138.28,135.82,135.98,710137.0,133.9249,134.0412,131.6566,131.8117,710137.0
2021-11-23 10:30:00,135.92,136.5,135.03,135.07,515422.0,131.7535,132.3158,130.8908,130.9296,515422.0
2021-11-23 11:00:00,135.08,136.76,134.53,136.4,531738.0,130.9393,132.5678,130.4061,132.2188,531738.0
2021-11-23 11:30:00,136.41,136.79,135.7,136.09,403402.0,132.2285,132.5969,131.5403,131.9183,403402.0
2021-11-23 12:00:00,136.06,136.45,135.18,136.15,329828.0,131.8892,132.2673,131.0362,131.9765,329828.0
2021-11-23 12:30:00,136.17,136.5,135.26,135.44,226683.0,131.9959,132.3158,131.1138,131.2883,226683.0
2021-11-23 13:00:00,135.42,135.95,135.08,135.38,259672.0,131.2689,131.7826,130.9393,131.2301,259672.0
2021-11-23 13:30:00,135.34,136.7,134.93,136.14,428756.0,131.1913,132.5096,130.7939,131.9668,428756.0
2021-11-23 14:00:00,136.15,136.46,135.49,135.92,332665.0,131.9765,132.277,131.3367,131.7535,332665.0
2021-11-23 14:30:00,135.88,137.49,135.51,137.25,460418.0,131.7148,133.2754,131.3561,133.0428,460418.0
2021-11-23 15:00:00,137.27,137.54,136.75,136.97,377379.0,133.0622,133.3239,132.5581,132.7714,377379.0
2021-11-23 15:30:00,136.97,138.24,136.92,137.88,778367.0,132.7714,134.0024,132.7229,133.6535,778367.0
2021-11-24 09:30:00,135.92,136.49,135.15,136.13,710989.0,131.7535,132.3061,131.0071,131.9571,710989.0
2021-11-24 10:00:00,136.06,137.15,135.55,137.05,627271.0,131.8892,132.9458,131.3949,132.8489,627271.0
2021-11-24 10:30:00,137.06,137.35,136.5,137.12,378653.0,132.8586,133.1397,132.3158,132.9168,378653.0
2021-11-24 11:00:00,137.03,138.04,136.7,137.99,332431.0,132.8295,133.8086,132.5096,133.7601,332431.0
2021-11-24 11:30:00,138.0,138.25,137.49,137.68,328299.0,133.7698,134.0121,133.2754,133.4596,328299.0
2021-11-24 12:00:00,137.68,138.02,137.38,137.46,222410.0,133.4596,133.7892,133.1688,133.2463,222410.0
2021-11-24 12:30:00,137.44,138.24,137.43,138.2,288176.0,133.2269,134.0024,133.2173,133.9636,288176.0
2021-11-24 13:00:00,138.22,138.53,138.09,138.36,246225.0,133.983,134.2835,133.857,134.1187,246225.0
2021-11-24 13:30:00,138.38,138.47,138.03,138.05,233763.0,134.1381,134.2254,133.7989,133.8182,233763.0
2021-11-24 14:00:00,138.02,138.6,137.03,137.48,522872.0,133.7892,134.3514,132.8295,133.2657,522872.0
2021-11-24 14:30:00,137.53,138.39,137.53,138.19,362454.0,133.3142,134.1478,133.3142,133.954,362454.0
2021-11-24 15:00:00,138.17,138.92,138.0,138.83,343635.0,133.9346,134.6616,133.7698,134.5743,343635.0
2021-11-24 15:30:00,138.84,139.02,138.41,138.88,556765.0,134.584,134.7585,134.1672,134.6228,556765.0
2021-11-26 09:30:00,132.66,133.94,131.06,131.83,1568859.0,128.5935,129.8342,127.0425,127.7889,1568859.0
2021-11-26 10:00:00,131.81,131.81,129.63,131.4,1196049.0,127.7695,127.7695,125.6564,127.3721,1196049.0
2021-11-26 10:30:00,131.34,131.72,130.27,130.75,686740.0,127.3139,127.6823,126.2767,126.742,686740.0
2021-11-26 11:00:00,130.69,130.69,128.85,129.58,824438.0,126.6839,126.6839,124.9003,125.6079,824438.0
2021-11-26 11:30:00,129.58,130.25,129.05,129.6,811797.0,125.6079,126.2573,125.0941,125.6273,811797.0
2021-11-26 12:00:00,129.59,131.09,129.3,131.07,647221.0,125.6176,127.0716,125.3365,127.0522,647221.0
2021-11-26 12:30:00,131.05,131.83,128.57,129.6,1101917.0,127.0328,127.7889,124.6288,125.6273,1101917.0
2021-11-29 09:30:00,133.86,134.32,132.54,133.42,1243944.0,129.7567,130.2026,128.4771,129.3302,1243944.0
2021-11-29 10:00:00,133.42,133.68,132.64,132.64,759529.0,129.3302,129.5822,128.5741,128.5741,759529.0
2021-11-29 10:30:00,132.68,133.04,131.93,132.59,453339.0,128.6129,128.9618,127.8858,128.5256,453339.0
2021-11-29 11:00:00,132.65,133.44,132.4,133.04,386112.0,128.5838,129.3496,128.3414,128.9618,386112.0
2021-11-29 11:30:00,133.02,134.27,133.02,134.25,348110.0,128.9424,130.1541,128.9424,130.1347,348110.0
2021-11-29 12:00:00,134.25,135.35,134.23,135.24,368765.0,130.1347,131.201,130.1153,131.0944,368765.0
2021-11-29 12:30:00,135.26,135.79,135.21,135.62,330012.0,131.1138,131.6275,131.0653,131.4627,330012.0
2021-11-29 13:00:00,135.66,135.99,135.33,135.56,297087.0,131.5015,131.8214,131.1816,131.4046,297087.0
2021-11-29 13:30:00,135.58,135.8,135.2,135.74,206952.0,131.424,131.6372,131.0556,131.5791,206952.0
2021-11-29 14:00:00,135.74,135.76,135.37,135.43,167387.0,131.5791,131.5984,131.2204,131.2786,167387.0
2021-11-29 14:30:00,135.46,135.56,135.04,135.27,304619.0,131.3076,131.4046,130.9005,131.1235,304619.0
2021-11-29 15:00:00,135.27,135.84,135.07,135.34,290137.0,131.1235,131.676,130.9296,131.1913,290137.0
2021-11-29 15:30:00,135.25,135.51,134.11,134.38,596612.0,131.1041,131.3561,129.999,130.2607,596612.0
2021-11-30 09:30:00,132.08,132.94,131.32,132.45,1062975.0,128.0312,128.8649,127.2945,128.3899,1062975.0
2021-11-30 10:00:00,132.45,133.72,132.21,132.77,637482.0,128.3899,129.621,128.1573,128.7001,637482.0
2021-11-30 10:30:00,132.78,133.82,128.56,128.59,1361345.0,128.7098,129.7179,124.6192,124.6482,1361345.0
2021-11-30 11:00:00,128.61,130.21,127.83,129.14,857553.0,124.6676,126.2186,123.9115,125.1814,857553.0
2021-11-30 11:30:00,129.14,129.59,127.05,127.96,756881.0,125.1814,125.6176,123.1554,124.0375,756881.0
2021-11-30 12:00:00,127.92,128.42,126.67,128.26,803007.0,123.9988,124.4834,122.7871,124.3283,803007.0
2021-11-30 12:30:00,128.25,128.63,127.48,127.82,509873.0,124.3187,124.687,123.5723,123.9018,509873.0
2021-11-30 13:00:00,127.83,128.05,127.19,127.83,432109.0,123.9115,124.1248,123.2911,123.9115,432109.0
2021-11-30 13:30:00,127.82,129.41,127.71,129.39,426994.0,123.9018,125.4431,123.7952,125.4237,426994.0
2021-11-30 14:00:00,129.37,129.74,128.91,129.02,599139.0,125.4043,125.763,124.9584,125.0651,599139.0
2021-11-30 14:30:00,129.01,129.39,127.69,128.01,529111.0,125.0554,125.4237,123.7758,124.086,529111.0
2021-11-30 15:00:00,127.96,128.3,127.12,127.31,535726.0,124.0375,124.3671,123.2233,123.4075,535726.0
2021-11-30 15:30:00,127.27,128.23,126.26,126.62,1147043.0,123.3687,124.2993,122.3897,122.7386,1147043.0
2021-12-01 09:30:00,131.51,131.69,130.38,131.4,818814.0,127.4787,127.6532,126.3834,127.3721,818814.0
2021-12-01 10:00:00,131.41,132.83,131.41,132.07,733632.0,127.3818,128.7583,127.3818,128.0216,733632.0
2021-12-01 10:30:00,132.1,133.14,131.2,133.09,540219.0,128.0506,129.0588,127.1782,129.0103,540219.0
2021-12-01 11:00:00,133.07,134.1,132.84,133.72,426261.0,128.9909,129.9893,128.768,129.621,426261.0
2021-12-01 11:30:00,133.75,133.98,132.07,132.48,514986.0,129.6501,129.873,128.0216,128.419,514986.0
2021-12-01 12:00:00,132.4,133.34,132.18,132.34,363635.0,128.3414,129.2526,128.1282,128.2833,363635.0
2021-12-01 12:30:00,132.39,132.72,130.41,130.57,443440.0,128.3317,128.6516,126.4124,126.5675,443440.0
2021-12-01 13:00:00,130.57,131.16,129.17,130.37,801298.0,126.5675,127.1395,125.2105,126.3737,801298.0
2021-12-01 13:30:00,130.38,130.49,127.99,129.43,808561.0,126.3834,126.49,124.0666,125.4625,808561.0
2021-12-01 14:00:00,129.41,129.65,127.56,129.09,954684.0,125.4431,125.6757,123.6498,125.1329,954684.0
2021-12-01 14:30:00,129.08,129.64,127.98,128.09,698156.0,125.1232,125.666,124.0569,124.1636,698156.0
2021-12-01 15:00:00,128.08,128.37,124.45,125.12,1408368.0,124.1539,124.435,120.6351,121.2846,1408368.0
2021-12-01 15:30:00,125.03,126.32,122.05,122.27,1552230.0,121.1974,122.4478,118.3087,118.522,1552230.0
2021-12-02 09:30:00,122.4,126.64,122.1,126.63,1524594.0,118.648,122.758,118.3572,122.7483,1524594.0
2021-12-02 10:00:00,126.63,127.02,124.76,125.91,1003100.0,122.7483,123.1264,120.9356,122.0504,1003100.0
2021-12-02 10:30:00,125.83,126.32,123.41,125.85,811325.0,121.9728,122.4478,119.627,121.9922,811325.0
2021-12-02 11:00:00,125.81,127.41,125.23,126.99,561334.0,121.9534,123.5044,121.3912,123.0973,561334.0
2021-12-02 11:30:00,127.0,127.58,125.39,127.29,590771.0,123.107,123.6692,121.5463,123.3881,590771.0
2021-12-02 12:00:00,127.28,128.61,126.95,128.53,404306.0,123.3784,124.6676,123.0585,124.5901,404306.0
2021-12-02 12:30:00,128.56,128.65,127.6,128.03,446745.0,124.6192,124.7064,123.6886,124.1054,446745.0
2021-12-02 13:00:00,128.12,128.39,127.03,127.25,455838.0,124.1926,124.4544,123.1361,123.3493,455838.0
2021-12-02 13:30:00,127.27,128.64,126.84,128.57,438447.0,123.3687,124.6967,122.9519,124.6288,438447.0
2021-12-02 14:00:00,128.55,128.92,127.97,128.85,413998.0,124.6095,124.9681,124.0472,124.9003,413998.0
2021-12-02 14:30:00,128.84,128.93,127.6,128.12,389633.0,124.8906,124.9778,123.6886,124.1926,389633.0
2021-12-02 15:00:00,128.24,128.82,127.53,127.98,467811.0,124.309,124.8712,123.6207,124.0569,467811.0
2021-12-02 15:30:00,127.95,129.21,126.9,127.86,917459.0,124.0279,125.2492,123.01,123.9406,917459.0
2021-12-03 09:30:00,129.31,130.31,125.9,126.19,1475522.0,125.3462,126.3155,122.0407,122.3218,1475522.0
2021-12-03 10:00:00,126.17,126.79,124.6,126.37,1486969.0,122.3024,122.9034,120.7805,122.4963,1486969.0
2021-12-03 10:30:00,126.33,126.35,123.0,123.29,883820.0,122.4575,122.4769,119.2296,119.5107,883820.0
2021-12-03 11:00:00,123.29,124.45,122.6,124.29,812608.0,119.5107,120.6351,118.8418,120.48,812608.0
2021-12-03 11:30:00,124.28,124.68,121.97,122.08,1102221.0,120.4703,120.8581,118.2312,118.3378,1102221.0
2021-12-03 12:00:00,122.1,123.78,121.75,123.54,657483.0,118.3572,119.9857,118.0179,119.753,657483.0
2021-12-03 12:30:00,123.57,124.37,122.57,123.15,599946.0,119.7821,120.5576,118.8128,119.375,599946.0
2021-12-03 13:00:00,123.02,124.26,122.58,123.37,474382.0,119.249,120.451,118.8225,119.5882,474382.0
2021-12-03 13:30:00,123.31,123.39,121.91,122.08,543108.0,119.5301,119.6076,118.173,118.3378,543108.0
2021-12-03 14:00:00,122.04,122.9,121.16,122.32,863915.0,118.299,119.1327,117.446,118.5704,863915.0
2021-12-03 14:30:00,122.31,122.55,121.25,121.34,533252.0,118.5607,118.7934,117.5332,117.6205,533252.0
2021-12-03 15:00:00,121.36,123.13,120.76,122.55,771748.0,117.6399,119.3556,117.0583,118.7934,771748.0
2021-12-03 15:30:00,122.56,124.68,121.49,124.48,1575825.0,118.8031,120.8581,117.7659,120.6642,1575825.0
2021-12-06 09:30:00,126.68,127.2,124.58,126.88,1405583.0,122.7968,123.3008,120.7612,122.9906,1405583.0
2021-12-06 10:00:00,126.81,128.51,125.73,128.29,1176949.0,122.9228,124.5707,121.8759,124.3574,1176949.0
2021-12-06 10:30:00,128.36,128.6,127.31,128.56,585637.0,124.4253,124.6579,123.4075,124.6192,585637.0
2021-12-06 11:00:00,128.54,128.65,127.05,127.85,418389.0,124.5998,124.7064,123.1554,123.9309,418389.0
2021-12-06 11:30:00,127.86,128.51,127.38,127.72,439563.0,123.9406,124.5707,123.4753,123.8049,439563.0
2021-12-06 12:00:00,127.8,129.03,127.68,128.88,486803.0,123.8824,125.0747,123.7661,124.9293,486803.0
2021-12-06 12:30:00,128.89,129.63,128.58,129.63,323613.0,124.939,125.6564,124.6385,125.6564,323613.0
2021-12-06 13:00:00,129.65,130.45,129.37,130.2,403656.0,125.6757,126.4512,125.4043,126.2089,403656.0
2021-12-06 13:30:00,130.22,130.37,129.93,130.22,462936.0,126.2283,126.3737,125.9472,126.2283,462936.0
2021-12-06 14:00:00,130.21,130.57,129.96,130.09,418603.0,126.2186,126.5675,125.9762,126.1023,418603.0
2021-12-06 14:30:00,130.1,130.31,128.91,129.0,425068.0,126.1119,126.3155,124.9584,125.0457,425068.0
2021-12-06 15:00:00,128.97,129.62,128.73,129.11,521738.0,125.0166,125.6467,124.7839,125.1523,521738.0
2021-12-06 15:30:00,129.11,129.53,128.54,128.95,957171.0,125.1523,125.5594,124.5998,124.9972,957171.0
2021-12-07 09:30:00,133.62,136.07,133.61,136.05,1871215.0,129.524,131.8989,129.5143,131.8796,1871215.0
2021-12-07 10:00:00,136.1,136.83,135.82,136.3,819273.0,131.928,132.6356,131.6566,132.1219,819273.0
2021-12-07 10:30:00,136.35,137.36,136.35,137.11,774069.0,132.1704,133.1494,132.1704,132.9071,774069.0
2021-12-07 11:00:00,137.13,137.45,136.75,136.96,720838.0,132.9264,133.2366,132.5581,132.7617,720838.0
2021-12-07 11:30:00,136.96,137.23,136.72,136.8,681481.0,132.7617,133.0234,132.529,132.6066,681481.0
2021-12-07 12:00:00,136.81,137.05,136.65,136.79,523061.0,132.6163,132.8489,132.4612,132.5969,523061.0
2021-12-07 12:30:00,136.79,137.25,136.78,137.23,379175.0,132.5969,133.0428,132.5872,133.0234,379175.0
2021-12-07 13:00:00,137.21,137.21,136.52,136.88,435768.0,133.004,133.004,132.3351,132.6841,435768.0
2021-12-07 13:30:00,136.89,137.37,136.78,137.1,397991.0,132.6938,133.1591,132.5872,132.8974,397991.0
2021-12-07 14:00:00,137.09,137.14,136.77,136.95,407556.0,132.8877,132.9361,132.5775,132.752,407556.0
2021-12-07 14:30:00,136.96,137.07,136.54,136.85,572244.0,132.7617,132.8683,132.3545,132.655,572244.0
2021-12-07 15:00:00,136.81,137.15,136.08,136.08,740619.0,132.6163,132.9458,131.9086,131.9086,740619.0
2021-12-07 15:30:00,136.09,136.95,135.22,136.94,1242218.0,131.9183,132.752,131.075,132.7423,1242218.0
2021-12-08 09:30:00,137.3,137.83,136.26,136.84,1352628.0,133.0912,133.605,132.0831,132.6453,1352628.0
2021-12-08 10:00:00,136.8,137.39,136.18,136.21,932318.0,132.6066,133.1785,132.0056,132.0346,932318.0
2021-12-08 10:30:00,136.23,136.95,135.79,135.89,578222.0,132.054,132.752,131.6275,131.7245,578222.0
2021-12-08 11:00:00,135.89,136.64,135.69,136.64,376246.0,131.7245,132.4515,131.5306,132.4515,376246.0
2021-12-08 11:30:00,136.63,136.96,136.23,136.81,309425.0,132.4418,132.7617,132.054,132.6163,309425.0
2021-12-08 12:00:00,136.78,136.89,136.24,136.56,228146.0,132.5872,132.6938,132.0637,132.3739,228146.0
2021-12-08 12:30:00,136.55,137.14,136.51,136.93,181494.0,132.3642,132.9361,132.3255,132.7326,181494.0
2021-12-08 13:00:00,136.95,137.25,136.83,137.21,177004.0,132.752,133.0428,132.6356,133.004,177004.0
2021-12-08 13:30:00,137.2,137.58,137.01,137.27,219924.0,132.9943,133.3627,132.8101,133.0622,219924.0
2021-12-08 14:00:00,137.27,137.49,136.89,137.44,323905.0,133.0622,133.2754,132.6938,133.2269,323905.0
2021-12-08 14:30:00,137.42,137.72,137.17,137.67,214908.0,133.2076,133.4984,132.9652,133.4499,214908.0
2021-12-08 15:00:00,137.66,138.03,137.49,137.98,334908.0,133.4402,133.7989,133.2754,133.7504,334908.0
2021-12-08 15:30:00,137.96,138.46,137.68,138.05,645841.0,133.731,134.2157,133.4596,133.8182,645841.0
2021-12-09 09:30:00,136.82,137.6,136.52,136.9,650378.0,132.626,133.382,132.3351,132.7035,650378.0
2021-12-09 10:00:00,136.92,137.4,136.24,136.26,552982.0,132.7229,133.1882,132.0637,132.0831,552982.0
2021-12-09 10:30:00,136.23,136.93,135.85,136.87,506097.0,132.054,132.7326,131.6857,132.6744,506097.0
2021-12-09 11:00:00,136.88,137.24,136.32,137.2,390066.0,132.6841,133.0331,132.1413,132.9943,390066.0
2021-12-09 11:30:00,137.2,137.41,136.47,136.68,256127.0,132.9943,133.1979,132.2867,132.4902,256127.0
2021-12-09 12:00:00,136.66,137.03,136.37,136.78,261683.0,132.4709,132.8295,132.1897,132.5872,261683.0
2021-12-09 12:30:00,136.79,137.54,136.68,137.51,265430.0,132.5969,133.3239,132.4902,133.2948,265430.0
2021-12-09 13:00:00,137.49,137.5,137.06,137.14,328428.0,133.2754,133.2851,132.8586,132.9361,328428.0
2021-12-09 13:30:00,137.1,137.65,136.6,137.07,344251.0,132.8974,133.4305,132.4127,132.8683,344251.0
2021-12-09 14:00:00,137.07,137.3,136.7,136.79,293443.0,132.8683,133.0912,132.5096,132.5969,293443.0
2021-12-09 14:30:00,136.79,136.91,135.95,136.2,362749.0,132.5969,132.7132,131.7826,132.025,362749.0
2021-12-09 15:00:00,136.21,136.68,135.18,135.61,660282.0,132.0346,132.4902,131.0362,131.453,660282.0
2021-12-09 15:30:00,135.62,136.41,135.08,135.22,700173.0,131.4627,132.2285,130.9393,131.075,700173.0
2021-12-10 09:30:00,137.69,138.47,136.78,136.99,1172349.0,133.4693,134.2254,132.5872,132.7907,1172349.0
2021-12-10 10:00:00,136.96,137.97,136.85,137.89,769676.0,132.7617,133.7407,132.655,133.6632,769676.0
2021-12-10 10:30:00,137.91,137.99,136.09,136.63,590724.0,133.6825,133.7601,131.9183,132.4418,590724.0
2021-12-10 11:00:00,136.62,136.73,135.34,136.65,660331.0,132.4321,132.5387,131.1913,132.4612,660331.0
2021-12-10 11:30:00,136.64,137.46,136.25,137.24,480420.0,132.4515,133.2463,132.0734,133.0331,480420.0
2021-12-10 12:00:00,137.32,137.52,136.95,137.15,473990.0,133.1106,133.3045,132.752,132.9458,473990.0
2021-12-10 12:30:00,137.16,137.41,136.59,137.41,278663.0,132.9555,133.1979,132.403,133.1979,278663.0
2021-12-10 13:00:00,137.39,137.87,137.23,137.73,228895.0,133.1785,133.6438,133.0234,133.5081,228895.0
2021-12-10 13:30:00,137.74,137.79,137.35,137.63,177418.0,133.5177,133.5662,133.1397,133.4111,177418.0
2021-12-10 14:00:00,137.71,137.93,137.52,137.88,135944.0,133.4887,133.7019,133.3045,133.6535,135944.0
2021-12-10 14:30:00,137.87,138.0,137.08,137.19,173119.0,133.6438,133.7698,132.878,132.9846,173119.0
2021-12-10 15:00:00,137.17,137.99,136.97,137.9,344073.0,132.9652,133.7601,132.7714,133.6728,344073.0
2021-12-10 15:30:00,137.88,139.16,137.88,139.02,717444.0,133.6535,134.8942,133.6535,134.7585,717444.0
2021-12-13 09:30:00,138.5,138.81,136.87,137.2,766198.0,134.2545,134.555,132.6744,132.9943,766198.0
2021-12-13 10:00:00,137.12,137.8,136.01,136.4,385363.0,132.9168,133.5759,131.8408,132.2188,385363.0
2021-12-13 10:30:00,136.3,136.98,135.89,136.46,308824.0,132.1219,132.781,131.7245,132.277,308824.0
2021-12-13 11:00:00,136.38,136.57,135.48,135.71,430054.0,132.1994,132.3836,131.327,131.55,430054.0
2021-12-13 11:30:00,135.71,136.16,135.45,135.98,384492.0,131.55,131.9862,131.2979,131.8117,384492.0
2021-12-13 12:00:00,135.94,136.55,135.49,136.47,335760.0,131.7729,132.3642,131.3367,132.2867,335760.0
2021-12-13 12:30:00,136.45,136.7,135.94,136.16,241010.0,132.2673,132.5096,131.7729,131.9862,241010.0
2021-12-13 13:00:00,136.15,136.5,135.98,136.13,232752.0,131.9765,132.3158,131.8117,131.9571,232752.0
2021-12-13 13:30:00,136.2,136.45,135.71,136.38,266311.0,132.025,132.2673,131.55,132.1994,266311.0
2021-12-13 14:00:00,136.36,136.86,136.06,136.55,248840.0,132.1801,132.6647,131.8892,132.3642,248840.0
2021-12-13 14:30:00,136.54,136.81,136.32,136.79,201625.0,132.3545,132.6163,132.1413,132.5969,201625.0
2021-12-13 15:00:00,136.8,137.14,136.46,136.49,310780.0,132.6066,132.9361,132.277,132.3061,310780.0
2021-12-13 15:30:00,136.47,137.12,135.08,135.38,637646.0,132.2867,132.9168,130.9393,131.2301,637646.0
2021-12-14 09:30:00,132.25,134.59,132.09,133.49,1434226.0,128.196,130.4643,128.0409,129.398,1434226.0
2021-12-14 10:00:00,133.46,133.71,132.29,133.31,668380.0,129.3689,129.6113,128.2348,129.2235,668380.0
2021-12-14 10:30:00,133.29,133.35,130.57,131.04,693864.0,129.2042,129.2623,126.5675,127.0231,693864.0
2021-12-14 11:00:00,131.0,131.44,130.48,131.37,590035.0,126.9844,127.4109,126.4803,127.343,590035.0
2021-12-14 11:30:00,131.39,131.44,130.18,130.47,527972.0,127.3624,127.4109,126.1895,126.4706,527972.0
2021-12-14 12:00:00,130.44,130.66,129.93,130.62,481612.0,126.4415,126.6548,125.9472,126.616,481612.0
2021-12-14 12:30:00,130.59,130.69,129.81,130.13,373116.0,126.5869,126.6839,125.8308,126.141,373116.0
2021-12-14 13:00:00,130.09,130.87,129.99,130.77,319558.0,126.1023,126.8583,126.0053,126.7614,319558.0
2021-12-14 13:30:00,130.77,130.79,129.96,130.15,310899.0,126.7614,126.7808,125.9762,126.1604,310899.0
2021-12-14 14:00:00,130.18,131.6,130.03,131.23,523237.0,126.1895,127.566,126.0441,127.2073,523237.0
2021-12-14 14:30:00,131.24,131.89,131.13,131.73,386585.0,127.217,127.8471,127.1104,127.692,386585.0
2021-12-14 15:00:00,131.72,133.04,131.63,133.01,427750.0,127.6823,128.9618,127.595,128.9327,427750.0
2021-12-14 15:30:00,132.99,133.44,131.68,132.54,805721.0,128.9134,129.3496,127.6435,128.4771,805721.0
2021-12-15 09:30:00,132.56,132.82,130.81,131.03,676473.0,128.4965,128.7486,126.8002,127.0134,676473.0
2021-12-15 10:00:00,131.0,131.5,130.6,131.29,379718.0,126.9844,127.469,126.5966,127.2655,379718.0
2021-12-15 10:30:00,131.29,132.14,131.17,131.38,392469.0,127.2655,128.0894,127.1491,127.3527,392469.0
2021-12-15 11:00:00,131.42,131.65,130.62,130.93,342684.0,127.3915,127.6144,126.616,126.9165,342684.0
2021-12-15 11:30:00,130.91,131.03,130.29,130.81,372809.0,126.8971,127.0134,126.2961,126.8002,372809.0
2021-12-15 12:00:00,130.78,131.41,130.42,131.35,294122.0,126.7711,127.3818,126.4221,127.3236,294122.0
2021-12-15 12:30:00,131.37,131.55,130.97,131.48,273934.0,127.343,127.5175,126.9553,127.4496,273934.0
2021-12-15 13:00:00,131.47,131.65,131.27,131.46,237016.0,127.4399,127.6144,127.2461,127.4303,237016.0
2021-12-15 13:30:00,131.48,131.97,131.19,131.91,287380.0,127.4496,127.9246,127.1685,127.8665,287380.0
2021-12-15 14:00:00,131.85,134.4,130.3,132.74,1770184.0,127.8083,130.2801,126.3058,128.671,1770184.0
2021-12-15 14:30:00,132.67,134.66,132.42,133.75,902234.0,128.6032,130.5322,128.3608,129.6501,902234.0
2021-12-15 15:00:00,133.94,137.92,133.71,137.8,1351687.0,129.8342,133.6922,129.6113,133.5759,1351687.0
2021-12-15 15:30:00,137.77,138.96,136.63,138.73,1025276.0,133.5468,134.7004,132.4418,134.4774,1025276.0
2021-12-16 09:30:00,140.5,140.72,138.8,138.91,1417917.0,136.1931,136.4064,134.5453,134.6519,1417917.0
2021-12-16 10:00:00,138.92,139.94,137.98,139.82,742166.0,134.6616,135.6503,133.7504,135.534,742166.0
2021-12-16 10:30:00,139.81,140.2,139.25,139.61,446852.0,135.5243,135.9023,134.9815,135.3304,446852.0
2021-12-16 11:00:00,139.58,139.63,137.94,138.75,529976.0,135.3013,135.3498,133.7116,134.4968,529976.0
2021-12-16 11:30:00,138.75,138.83,137.62,137.68,410559.0,134.4968,134.5743,133.4014,133.4596,410559.0
2021-12-16 12:00:00,137.61,138.04,136.97,137.22,511670.0,133.3917,133.8086,132.7714,133.0137,511670.0
2021-12-16 12:30:00,137.22,137.45,136.06,136.1,507300.0,133.0137,133.2366,131.8892,131.928,507300.0
2021-12-16 13:00:00,136.09,137.3,136.09,137.13,349543.0,131.9183,133.0912,131.9183,132.9264,349543.0
2021-12-16 13:30:00,137.07,137.47,136.48,136.61,262792.0,132.8683,133.256,132.2964,132.4224,262792.0
2021-12-16 14:00:00,136.6,136.92,135.14,135.39,398805.0,132.4127,132.7229,130.9974,131.2398,398805.0
2021-12-16 14:30:00,135.39,136.01,133.56,134.53,678676.0,131.2398,131.8408,129.4659,130.4061,678676.0
2021-12-16 15:00:00,134.53,135.86,133.73,135.68,725085.0,130.4061,131.6954,129.6307,131.5209,725085.0
2021-12-16 15:30:00,135.67,136.68,134.81,134.98,1123726.0,131.5112,132.4902,130.6776,130.8424,1123726.0
2021-12-17 09:30:00,132.12,132.86,130.2,131.2,2004702.0,128.07,128.7873,126.2089,127.1782,2004702.0
2021-12-17 10:00:00,131.2,131.2,129.13,130.31,1027580.0,127.1782,127.1782,125.1717,126.3155,1027580.0
2021-12-17 10:30:00,130.27,134.26,129.93,133.66,1332240.0,126.2767,130.1444,125.9472,129.5628,1332240.0
2021-12-17 11:00:00,133.68,134.92,133.16,134.32,846279.0,129.5822,130.7842,129.0781,130.2026,846279.0
2021-12-17 11:30:00,134.33,134.46,131.09,131.99,849210.0,130.2123,130.3383,127.0716,127.944,849210.0
2021-12-17 12:00:00,131.98,132.46,130.66,132.11,576716.0,127.9343,128.3996,126.6548,128.0603,576716.0
2021-12-17 12:30:00,132.16,133.1,131.72,132.34,512360.0,128.1088,129.02,127.6823,128.2833,512360.0
2021-12-17 13:00:00,132.32,133.44,131.72,133.32,373624.0,128.2639,129.3496,127.6823,129.2332,373624.0
2021-12-17 13:30:00,133.35,134.04,132.75,133.95,353054.0,129.2623,129.9312,128.6807,129.8439,353054.0
2021-12-17 14:00:00,133.97,134.03,132.55,132.77,334879.0,129.8633,129.9215,128.4868,128.7001,334879.0
2021-12-17 14:30:00,132.78,133.66,132.38,132.8,427341.0,128.7098,129.5628,128.3221,128.7292,427341.0
2021-12-17 15:00:00,132.81,133.65,132.03,132.35,503105.0,128.7389,129.5531,127.9828,128.293,503105.0
2021-12-17 15:30:00,132.37,132.52,130.41,130.71,1044887.0,128.3124,128.4578,126.4124,126.7032,1044887.0
2021-12-20 09:30:00,126.08,126.5,124.46,125.76,1757468.0,122.2152,122.6223,120.6448,121.905,1757468.0
2021-12-20 10:00:00,125.75,125.99,124.21,124.29,830534.0,121.8953,122.1279,120.4025,120.48,830534.0
2021-12-20 10:30:00,124.3,125.11,123.67,123.95,739114.0,120.4897,121.2749,119.879,120.1505,739114.0
2021-12-20 11:00:00,123.89,124.37,123.4,123.82,624675.0,120.0923,120.5576,119.6173,120.0245,624675.0
2021-12-20 11:30:00,123.79,124.75,123.26,124.73,703176.0,119.9954,120.9259,119.4816,120.9066,703176.0
2021-12-20 12:00:00,124.69,125.2,124.17,124.67,383478.0,120.8678,121.3621,120.3637,120.8484,383478.0
2021-12-20 12:30:00,124.65,124.67,123.79,123.85,329174.0,120.829,120.8484,119.9954,120.0535,329174.0
2021-12-20 13:00:00,123.84,124.66,123.62,124.48,413148.0,120.0438,120.8387,119.8306,120.6642,413148.0
2021-12-20 13:30:00,124.47,125.74,124.06,125.19,719175.0,120.6545,121.8856,120.2571,121.3525,719175.0
2021-12-20 14:00:00,125.17,126.0,125.08,125.32,795570.0,121.3331,122.1376,121.2458,121.4785,795570.0
2021-12-20 14:30:00,125.3,125.97,124.77,125.4,621622.0,121.4591,122.1085,120.9453,121.556,621622.0
2021-12-20 15:00:00,125.39,126.43,125.38,126.04,659291.0,121.5463,122.5544,121.5366,122.1764,659291.0
2021-12-20 15:30:00,126.0,126.89,125.22,126.53,1061690.0,122.1376,123.0003,121.3815,122.6514,1061690.0
2021-12-21 09:30:00,129.39,130.17,128.17,128.42,1260007.0,125.5319,126.2886,124.3483,124.5908,1260007.0
2021-12-21 10:00:00,128.44,129.58,127.77,127.95,638728.0,124.6102,125.7162,123.9602,124.1348,638728.0
2021-12-21 10:30:00,127.99,128.62,127.51,128.49,466977.0,124.1736,124.7848,123.7079,124.6587,466977.0
2021-12-21 11:00:00,128.48,129.51,128.26,129.19,457168.0,124.649,125.6483,124.4356,125.3378,457168.0
2021-12-21 11:30:00,129.2,130.88,129.18,130.43,531388.0,125.3475,126.9774,125.3281,126.5409,531388.0
2021-12-21 12:00:00,130.42,131.49,130.34,131.47,433386.0,126.5312,127.5693,126.4535,127.5499,433386.0
2021-12-21 12:30:00,131.5,132.22,131.41,132.14,344120.0,127.579,128.2775,127.4916,128.1999,344120.0
2021-12-21 13:00:00,132.16,132.16,131.64,132.08,268565.0,128.2193,128.2193,127.7148,128.1417,268565.0
2021-12-21 13:30:00,132.1,132.69,132.07,132.35,267552.0,128.1611,128.7335,128.132,128.4036,267552.0
2021-12-21 14:00:00,132.43,132.7,132.15,132.47,275095.0,128.4812,128.7432,128.2096,128.52,275095.0
2021-12-21 14:30:00,132.5,132.91,132.04,132.9,334343.0,128.5491,128.9469,128.1029,128.9372,334343.0
2021-12-21 15:00:00,132.88,133.01,132.49,132.58,314585.0,128.9178,129.0439,128.5394,128.6268,314585.0
2021-12-21 15:30:00,132.57,133.25,131.63,133.13,1106396.0,128.6171,129.2768,127.7051,129.1604,1106396.0
2021-12-22 09:30:00,132.88,133.87,132.72,133.47,931962.0,128.9178,129.8783,128.7626,129.4902,931962.0
2021-12-22 10:00:00,133.45,134.45,133.17,134.07,756846.0,129.4708,130.441,129.1992,130.0723,756846.0
2021-12-22 10:30:00,134.07,135.93,134.07,135.78,705138.0,130.0723,131.8769,130.0723,131.7313,705138.0
2021-12-22 11:00:00,135.78,136.13,135.47,135.9,539998.0,131.7313,132.0709,131.4306,131.8478,539998.0
2021-12-22 11:30:00,135.92,136.24,135.68,136.09,461454.0,131.8672,132.1776,131.6343,132.0321,461454.0
2021-12-22 12:00:00,136.1,136.33,135.74,136.11,334501.0,132.0418,132.2649,131.6925,132.0515,334501.0
2021-12-22 12:30:00,136.15,136.43,135.83,136.38,324105.0,132.0903,132.362,131.7798,132.3134,324105.0
2021-12-22 13:00:00,136.34,136.4,135.86,135.9,235178.0,132.2746,132.3328,131.809,131.8478,235178.0
2021-12-22 13:30:00,135.93,136.15,135.31,135.57,418795.0,131.8769,132.0903,131.2754,131.5276,418795.0
2021-12-22 14:00:00,135.55,135.69,135.01,135.13,459511.0,131.5082,131.644,130.9843,131.1007,459511.0
2021-12-22 14:30:00,135.15,136.01,135.15,135.92,445757.0,131.1201,131.9545,131.1201,131.8672,445757.0
2021-12-22 15:00:00,135.96,136.28,135.74,136.11,478177.0,131.906,132.2164,131.6925,132.0515,478177.0
2021-12-22 15:30:00,136.1,137.23,135.96,137.14,936369.0,132.0418,133.1381,131.906,133.0508,936369.0
2021-12-23 09:30:00,138.01,139.71,137.92,139.3,1258303.0,133.8948,135.5442,133.8075,135.1464,1258303.0
2021-12-23 10:00:00,139.28,139.84,139.13,139.65,527205.0,135.127,135.6703,134.9814,135.4859,527205.0
2021-12-23 10:30:00,139.7,140.1,139.39,140.08,326977.0,135.5345,135.9225,135.2337,135.9031,326977.0
2021-12-23 11:00:00,140.1,140.4,139.83,139.93,408077.0,135.9225,136.2136,135.6606,135.7576,408077.0
2021-12-23 11:30:00,139.94,140.27,139.94,140.26,184423.0,135.7673,136.0875,135.7673,136.0778,184423.0
2021-12-23 12:00:00,140.23,140.23,139.89,139.93,142416.0,136.0486,136.0486,135.7188,135.7576,142416.0
2021-12-23 12:30:00,139.94,140.12,139.91,140.07,189199.0,135.7673,135.9419,135.7382,135.8934,189199.0
2021-12-23 13:00:00,140.05,140.2,139.73,140.17,263563.0,135.874,136.0195,135.5636,135.9904,263563.0
2021-12-23 13:30:00,140.2,140.35,140.01,140.25,182488.0,136.0195,136.1651,135.8352,136.0681,182488.0
2021-12-23 14:00:00,140.27,140.58,140.16,140.47,345903.0,136.0875,136.3882,135.9807,136.2815,345903.0
2021-12-23 14:30:00,140.48,140.71,140.35,140.69,248900.0,136.2912,136.5143,136.1651,136.4949,248900.0
2021-12-23 15:00:00,140.69,140.71,140.25,140.37,400302.0,136.4949,136.5143,136.0681,136.1845,400302.0
2021-12-23 15:30:00,140.35,141.04,139.61,139.64,1545355.0,136.1651,136.8345,135.4471,135.4762,1545355.0
2021-12-27 09:30:00,140.91,142.38,140.8,141.94,866680.0,136.7084,138.1345,136.6017,137.7077,866680.0
2021-12-27 10:00:00,141.98,143.27,141.84,143.26,518230.0,137.7465,138.998,137.6106,138.9883,518230.0
2021-12-27 10:30:00,143.27,143.56,143.06,143.56,405540.0,138.998,139.2794,138.7943,139.2794,405540.0
2021-12-27 11:00:00,143.56,143.81,143.24,143.69,398150.0,139.2794,139.5219,138.9689,139.4055,398150.0
2021-12-27 11:30:00,143.69,143.8,143.4,143.77,265410.0,139.4055,139.5122,139.1241,139.4831,265410.0
2021-12-27 12:00:00,143.78,144.16,143.76,144.15,216644.0,139.4928,139.8615,139.4734,139.8518,216644.0
2021-12-27 12:30:00,144.16,144.27,143.99,144.25,142813.0,139.8615,139.9682,139.6965,139.9488,142813.0
2021-12-27 13:00:00,144.25,144.57,144.12,144.43,175288.0,139.9488,140.2592,139.8227,140.1234,175288.0
2021-12-27 13:30:00,144.42,144.7,144.31,144.7,167190.0,140.1137,140.3854,140.007,140.3854,167190.0
2021-12-27 14:00:00,144.69,144.96,144.49,144.95,160295.0,140.3757,140.6376,140.1816,140.6279,160295.0
2021-12-27 14:30:00,144.93,144.97,144.38,144.6,269622.0,140.6085,140.6473,140.0749,140.2883,269622.0
2021-12-27 15:00:00,144.58,144.69,144.19,144.67,336724.0,140.2689,140.3757,139.8906,140.3563,336724.0
2021-12-27 15:30:00,144.67,145.62,144.53,145.61,651379.0,140.3563,141.2779,140.2204,141.2682,651379.0
2021-12-28 09:30:00,145.99,146.98,145.5,146.67,774432.0,141.6369,142.5974,141.1615,142.2966,774432.0
2021-12-28 10:00:00,146.7,146.92,145.43,146.17,625805.0,142.3257,142.5392,141.0936,141.8115,625805.0
2021-12-28 10:30:00,146.17,146.63,145.86,146.09,328690.0,141.8115,142.2578,141.5108,141.7339,328690.0
2021-12-28 11:00:00,146.06,146.35,145.48,145.86,259544.0,141.7048,141.9862,141.1421,141.5108,259544.0
2021-12-28 11:30:00,145.87,146.39,145.57,146.28,226906.0,141.5205,142.025,141.2294,141.9182,226906.0
2021-12-28 12:00:00,146.31,146.31,145.16,145.19,241068.0,141.9474,141.9474,140.8316,140.8608,241068.0
2021-12-28 12:30:00,145.17,145.35,144.47,145.14,349337.0,140.8413,141.016,140.1622,140.8122,349337.0
2021-12-28 13:00:00,145.1,145.32,144.81,145.24,168508.0,140.7734,140.9869,140.4921,140.9093,168508.0
2021-12-28 13:30:00,145.2,145.48,144.88,145.47,114946.0,140.8705,141.1421,140.56,141.1324,114946.0
2021-12-28 14:00:00,145.45,145.48,144.63,145.01,262529.0,141.113,141.1421,140.3174,140.6861,262529.0
2021-12-28 14:30:00,145.01,145.37,144.85,145.28,180312.0,140.6861,141.0354,140.5309,140.9481,180312.0
2021-12-28 15:00:00,145.31,145.47,144.94,145.3,179903.0,140.9772,141.1324,140.6182,140.9675,179903.0
2021-12-28 15:30:00,145.33,145.96,144.83,145.25,603626.0,140.9966,141.6078,140.5115,140.919,603626.0
2021-12-29 09:30:00,145.25,146.35,145.24,145.84,602355.0,140.919,141.9862,140.9093,141.4914,602355.0
2021-12-29 10:00:00,145.95,145.98,144.32,145.0,494174.0,141.5981,141.6272,140.0167,140.6764,494174.0
2021-12-29 10:30:00,145.02,145.72,144.83,145.52,284625.0,140.6958,141.3749,140.5115,141.1809,284625.0
2021-12-29 11:00:00,145.52,145.71,144.98,145.03,207233.0,141.1809,141.3652,140.657,140.7055,207233.0
2021-12-29 11:30:00,145.04,145.26,144.79,144.95,140563.0,140.7152,140.9287,140.4727,140.6279,140563.0
2021-12-29 12:00:00,144.95,145.04,144.61,144.65,112867.0,140.6279,140.7152,140.298,140.3369,112867.0
2021-12-29 12:30:00,144.66,145.14,144.56,145.14,129911.0,140.3466,140.8122,140.2495,140.8122,129911.0
2021-12-29 13:00:00,145.13,145.41,145.07,145.1,146852.0,140.8025,141.0742,140.7443,140.7734,146852.0
2021-12-29 13:30:00,145.09,145.57,144.97,145.48,144804.0,140.7637,141.2294,140.6473,141.1421,144804.0
2021-12-29 14:00:00,145.47,145.7,145.35,145.6,99095.0,141.1324,141.3555,141.016,141.2585,99095.0
2021-12-29 14:30:00,145.62,145.88,145.54,145.86,185315.0,141.2779,141.5302,141.2003,141.5108,185315.0
2021-12-29 15:00:00,145.82,146.16,145.65,146.13,226030.0,141.472,141.8018,141.307,141.7727,226030.0
2021-12-29 15:30:00,146.15,146.73,145.65,145.75,639483.0,141.7921,142.3548,141.307,141.4041,639483.0
2021-12-30 09:30:00,146.17,147.08,145.94,146.41,633582.0,141.8115,142.6944,141.5884,142.0444,633582.0
2021-12-30 10:00:00,146.43,147.14,146.19,146.94,411185.0,142.0638,142.7526,141.8309,142.5586,411185.0
2021-12-30 10:30:00,146.96,146.98,146.33,146.39,243763.0,142.578,142.5974,141.9668,142.025,243763.0
2021-12-30 11:00:00,146.35,146.62,146.23,146.5,189048.0,141.9862,142.2481,141.8697,142.1317,189048.0
2021-12-30 11:30:00,146.51,146.59,146.27,146.46,163977.0,142.1414,142.219,141.9085,142.0929,163977.0
2021-12-30 12:00:00,146.44,146.59,146.04,146.26,310458.0,142.0735,142.219,141.6854,141.8988,310458.0
2021-12-30 12:30:00,146.26,146.54,146.12,146.53,86516.0,141.8988,142.1705,141.763,142.1608,86516.0
2021-12-30 13:00:00,146.53,146.53,146.15,146.27,67653.0,142.1608,142.1608,141.7921,141.9085,67653.0
2021-12-30 13:30:00,146.28,146.56,146.28,146.46,91837.0,141.9182,142.1899,141.9182,142.0929,91837.0
2021-12-30 14:00:00,146.45,146.46,145.98,146.37,161465.0,142.0832,142.0929,141.6272,142.0056,161465.0
2021-12-30 14:30:00,146.34,146.51,146.21,146.33,108026.0,141.9765,142.1414,141.8503,141.9668,108026.0
2021-12-30 15:00:00,146.32,146.33,145.79,145.85,254484.0,141.9571,141.9668,141.4429,141.5011,254484.0
2021-12-30 15:30:00,145.85,145.99,144.1,144.62,756427.0,141.5011,141.6369,139.8033,140.3077,756427.0
2021-12-31 09:30:00,144.0,145.16,143.84,144.08,518942.0,139.7062,140.8316,139.551,139.7838,518942.0
2021-12-31 10:00:00,144.1,144.6,143.32,144.37,362023.0,139.8033,140.2883,139.0465,140.0652,362023.0
2021-12-31 10:30:00,144.42,144.42,143.59,144.12,302117.0,140.1137,140.1137,139.3085,139.8227,302117.0
2021-12-31 11:00:00,144.18,144.31,143.77,144.27,143875.0,139.8809,140.007,139.4831,139.9682,143875.0
2021-12-31 11:30:00,144.25,144.31,143.7,143.75,150431.0,139.9488,140.007,139.4152,139.4637,150431.0
2021-12-31 12:00:00,143.78,144.05,143.41,143.59,145127.0,139.4928,139.7547,139.1338,139.3085,145127.0
2021-12-31 12:30:00,143.64,144.52,143.53,144.49,140502.0,139.357,140.2107,139.2502,140.1816,140502.0
2021-12-31 13:00:00,144.47,144.68,144.41,144.66,143578.0,140.1622,140.366,140.104,140.3466,143578.0
2021-12-31 13:30:00,144.63,144.82,144.26,144.64,147661.0,140.3174,140.5018,139.9585,140.3272,147661.0
2021-12-31 14:00:00,144.66,144.97,144.24,144.44,166857.0,140.3466,140.6473,139.9391,140.1331,166857.0
2021-12-31 14:30:00,144.44,144.66,144.15,144.3,125843.0,140.1331,140.3466,139.8518,139.9973,125843.0
2021-12-31 15:00:00,144.33,144.88,144.27,144.77,169390.0,140.0264,140.56,139.9682,140.4533,169390.0
2021-12-31 15:30:00,144.81,145.04,143.16,143.38,517257.0,140.4921,140.7152,138.8913,139.1047,517257.0
2022-01-03 09:30:00,144.66,145.91,142.4,143.34,1268628.0,140.3466,141.5593,138.1539,139.0659,1268628.0
2022-01-03 10:00:00,143.41,145.04,143.3,145.04,547441.0,139.1338,140.7152,139.0271,140.7152,547441.0
2022-01-03 10:30:00,145.03,145.06,144.02,144.51,303945.0,140.7055,140.7346,139.7256,140.201,303945.0
2022-01-03 11:00:00,144.5,144.58,143.49,143.93,317691.0,140.1913,140.2689,139.2114,139.6383,317691.0
2022-01-03 11:30:00,143.94,144.2,142.95,143.78,300050.0,139.648,139.9003,138.6875,139.4928,300050.0
2022-01-03 12:00:00,143.7,144.36,143.47,144.3,154671.0,139.4152,140.0555,139.192,139.9973,154671.0
2022-01-03 12:30:00,144.32,144.32,143.89,143.99,98624.0,140.0167,140.0167,139.5995,139.6965,98624.0
2022-01-03 13:00:00,144.0,144.51,143.74,144.41,149818.0,139.7062,140.201,139.454,140.104,149818.0
2022-01-03 13:30:00,144.44,145.04,144.24,145.0,186942.0,140.1331,140.7152,139.9391,140.6764,186942.0
2022-01-03 14:00:00,144.99,145.32,144.9,145.19,170225.0,140.6667,140.9869,140.5794,140.8608,170225.0
2022-01-03 14:30:00,145.2,145.88,145.06,145.44,266836.0,140.8705,141.5302,140.7346,141.1033,266836.0
2022-01-03 15:00:00,145.44,145.72,145.26,145.6,219307.0,141.1033,141.3749,140.9287,141.2585,219307.0
2022-01-03 15:30:00,145.63,146.01,144.93,145.95,596674.0,141.2876,141.6563,140.6085,141.5981,596674.0
2022-01-04 09:30:00,147.3,147.98,147.12,147.69,868183.0,142.9078,143.5676,142.7332,143.2862,868183.0
2022-01-04 10:00:00,147.7,147.75,146.82,147.6,571490.0,143.2959,143.3444,142.4421,143.1989,571490.0
2022-01-04 10:30:00,147.61,147.77,145.69,145.8,693308.0,143.2086,143.3638,141.3458,141.4526,693308.0
2022-01-04 11:00:00,145.81,145.83,144.72,145.19,626087.0,141.4623,141.4817,140.4048,140.8608,626087.0
2022-01-04 11:30:00,145.17,146.15,145.08,145.68,362425.0,140.8413,141.7921,140.754,141.3361,362425.0
2022-01-04 12:00:00,145.67,146.12,145.34,145.75,308188.0,141.3264,141.763,141.0063,141.4041,308188.0
2022-01-04 12:30:00,145.7,145.81,144.96,145.05,212079.0,141.3555,141.4623,140.6376,140.7249,212079.0
2022-01-04 13:00:00,145.03,145.53,144.88,145.04,262010.0,140.7055,141.1906,140.56,140.7152,262010.0
2022-01-04 13:30:00,145.05,145.09,143.94,144.07,329056.0,140.7249,140.7637,139.648,139.7741,329056.0
2022-01-04 14:00:00,144.06,144.92,144.06,144.83,330143.0,139.7644,140.5988,139.7644,140.5115,330143.0
2022-01-04 14:30:00,144.83,145.76,144.81,145.62,331711.0,140.5115,141.4138,140.4921,141.2779,331711.0
2022-01-04 15:00:00,145.62,146.43,145.61,146.38,407697.0,141.2779,142.0638,141.2682,142.0153,407697.0
2022-01-04 15:30:00,146.39,147.04,145.64,145.7,845716.0,142.025,142.6556,141.2973,141.3555,845716.0
2022-01-05 09:30:00,145.41,145.84,144.42,145.42,923820.0,141.0742,141.4914,140.1137,141.0839,923820.0
2022-01-05 10:00:00,145.44,146.12,145.0,145.93,528560.0,141.1033,141.763,140.6764,141.5787,528560.0
2022-01-05 10:30:00,145.9,145.9,145.18,145.48,276649.0,141.5496,141.5496,140.851,141.1421,276649.0
2022-01-05 11:00:00,145.5,145.6,144.76,145.4,241065.0,141.1615,141.2585,140.4436,141.0645,241065.0
2022-01-05 11:30:00,145.46,145.49,144.59,144.83,232267.0,141.1227,141.1518,140.2786,140.5115,232267.0
2022-01-05 12:00:00,144.78,145.46,144.66,145.37,217738.0,140.463,141.1227,140.3466,141.0354,217738.0
2022-01-05 12:30:00,145.38,145.38,144.2,144.24,319374.0,141.0451,141.0451,139.9003,139.9391,319374.0
2022-01-05 13:00:00,144.24,144.35,143.67,144.2,272781.0,139.9391,140.0458,139.3861,139.9003,272781.0
2022-01-05 13:30:00,144.19,144.44,143.95,144.2,214314.0,139.8906,140.1331,139.6577,139.9003,214314.0
2022-01-05 14:00:00,144.13,145.15,141.79,141.95,1144850.0,139.8324,140.8219,137.5621,137.7174,1144850.0
2022-01-05 14:30:00,141.96,142.36,139.84,140.39,847906.0,137.7271,138.1151,135.6703,136.2039,847906.0
2022-01-05 15:00:00,140.31,140.36,138.78,139.17,893618.0,136.1263,136.1748,134.6419,135.0203,893618.0
2022-01-05 15:30:00,139.13,139.88,137.26,137.33,980340.0,134.9814,135.7091,133.1672,133.2351,980340.0
2022-01-06 09:30:00,136.93,139.09,135.95,136.16,1093165.0,132.847,134.9426,131.8963,132.1,1093165.0
2022-01-06 10:00:00,136.12,137.55,134.75,136.72,1194406.0,132.0612,133.4486,130.732,132.6433,1194406.0
2022-01-06 10:30:00,136.71,138.51,136.71,137.61,838020.0,132.6336,134.3799,132.6336,133.5068,838020.0
2022-01-06 11:00:00,137.67,138.75,137.07,137.52,419320.0,133.565,134.6128,132.9829,133.4195,419320.0
2022-01-06 11:30:00,137.69,138.17,137.03,138.07,334473.0,133.5844,134.0501,132.9441,133.9531,334473.0
2022-01-06 12:00:00,138.01,138.52,137.61,138.42,270800.0,133.8948,134.3896,133.5068,134.2926,270800.0
2022-01-06 12:30:00,138.41,139.45,138.16,138.37,389434.0,134.2829,135.2919,134.0404,134.2441,389434.0
2022-01-06 13:00:00,138.46,138.75,137.49,137.55,229766.0,134.3314,134.6128,133.3903,133.4486,229766.0
2022-01-06 13:30:00,137.59,138.01,137.38,137.95,237361.0,133.4874,133.8948,133.2836,133.8366,237361.0
2022-01-06 14:00:00,137.94,138.41,137.24,137.61,298881.0,133.8269,134.2829,133.1478,133.5068,298881.0
2022-01-06 14:30:00,137.64,138.47,137.5,138.22,229108.0,133.5359,134.3411,133.4001,134.0986,229108.0
2022-01-06 15:00:00,138.3,138.88,137.31,137.83,332393.0,134.1762,134.7389,133.2157,133.7202,332393.0
2022-01-06 15:30:00,137.82,137.97,136.2,136.96,717692.0,133.7105,133.856,132.1388,132.8762,717692.0
2022-01-07 09:30:00,136.91,138.04,135.87,137.56,1239167.0,132.8276,133.9239,131.8187,133.4583,1239167.0
2022-01-07 10:00:00,137.59,137.59,135.93,136.09,585958.0,133.4874,133.4874,131.8769,132.0321,585958.0
2022-01-07 10:30:00,136.06,136.39,134.04,134.57,935065.0,132.003,132.3231,130.0432,130.5574,935065.0
2022-01-07 11:00:00,134.57,135.68,134.06,135.64,637671.0,130.5574,131.6343,130.0626,131.5955,637671.0
2022-01-07 11:30:00,135.6,137.05,135.3,136.66,720585.0,131.5567,132.9635,131.2656,132.5851,720585.0
2022-01-07 12:00:00,136.73,136.78,135.91,136.16,289478.0,132.653,132.7015,131.8575,132.1,289478.0
2022-01-07 12:30:00,136.15,136.47,135.63,136.33,301772.0,132.0903,132.4008,131.5858,132.2649,301772.0
2022-01-07 13:00:00,136.35,136.67,135.92,136.13,223010.0,132.2843,132.5948,131.8672,132.0709,223010.0
2022-01-07 13:30:00,136.12,136.57,135.73,136.02,227186.0,132.0612,132.4978,131.6828,131.9642,227186.0
2022-01-07 14:00:00,136.09,136.22,135.3,135.71,312261.0,132.0321,132.1582,131.2656,131.6634,312261.0
2022-01-07 14:30:00,135.7,136.73,135.56,136.51,338915.0,131.6537,132.653,131.5179,132.4396,338915.0
2022-01-07 15:00:00,136.53,136.95,135.79,136.09,352253.0,132.459,132.8665,131.741,132.0321,352253.0
2022-01-07 15:30:00,136.06,136.51,135.14,135.3,597622.0,132.003,132.4396,131.1104,131.2656,597622.0
2022-01-10 09:30:00,132.3,132.6,129.12,129.38,1793667.0,128.3551,128.6462,125.2699,125.5222,1793667.0
2022-01-10 10:00:00,129.35,129.6,127.69,128.38,927936.0,125.4931,125.7356,123.8826,124.552,927936.0
2022-01-10 10:30:00,128.35,128.86,127.01,128.05,981459.0,124.5229,125.0177,123.2228,124.2318,981459.0
2022-01-10 11:00:00,128.03,130.13,127.45,130.03,962515.0,124.2124,126.2498,123.6497,126.1528,962515.0
2022-01-10 11:30:00,130.0,130.0,128.61,129.53,681318.0,126.1237,126.1237,124.7751,125.6677,681318.0
2022-01-10 12:00:00,129.51,129.57,128.28,128.54,453547.0,125.6483,125.7065,124.455,124.7072,453547.0
2022-01-10 12:30:00,128.52,130.14,128.2,129.32,578470.0,124.6878,126.2595,124.3774,125.464,578470.0
2022-01-10 13:00:00,129.45,130.73,129.22,130.46,611317.0,125.5901,126.8319,125.3669,126.57,611317.0
2022-01-10 13:30:00,130.42,131.88,130.13,131.62,819446.0,126.5312,127.9476,126.2498,127.6954,819446.0
2022-01-10 14:00:00,131.65,132.94,131.45,132.69,644545.0,127.7245,128.976,127.5304,128.7335,644545.0
2022-01-10 14:30:00,132.72,133.33,131.84,132.54,612859.0,128.7626,129.3544,127.9088,128.5879,612859.0
2022-01-10 15:00:00,132.62,133.02,131.37,132.33,674206.0,128.6656,129.0536,127.4528,128.3842,674206.0
2022-01-10 15:30:00,132.32,135.01,131.94,134.82,1185840.0,128.3745,130.9843,128.0058,130.8,1185840.0
2022-01-11 09:30:00,134.55,134.73,131.78,132.44,1194392.0,130.538,130.7126,127.8506,128.4909,1194392.0
2022-01-11 10:00:00,132.44,133.95,132.27,133.55,752356.0,128.4909,129.9559,128.326,129.5678,752356.0
2022-01-11 10:30:00,133.58,134.3,132.04,132.9,722903.0,129.5969,130.2955,128.1029,128.9372,722903.0
2022-01-11 11:00:00,133.0,135.86,132.9,135.69,731091.0,129.0342,131.809,128.9372,131.644,731091.0
2022-01-11 11:30:00,135.69,137.0,135.38,136.55,542775.0,131.644,132.915,131.3433,132.4784,542775.0
2022-01-11 12:00:00,136.61,136.9,135.76,135.93,468360.0,132.5366,132.8179,131.7119,131.8769,468360.0
2022-01-11 12:30:00,135.95,136.79,135.8,136.74,337766.0,131.8963,132.7112,131.7507,132.6627,337766.0
2022-01-11 13:00:00,136.7,137.27,136.06,136.98,380353.0,132.6239,133.1769,132.003,132.8956,380353.0
2022-01-11 13:30:00,137.04,137.44,136.93,137.37,222618.0,132.9538,133.3418,132.847,133.2739,222618.0
2022-01-11 14:00:00,137.33,137.38,136.69,137.3,265177.0,133.2351,133.2836,132.6142,133.206,265177.0
2022-01-11 14:30:00,137.18,138.13,136.97,137.7,433449.0,133.0896,134.0113,132.8859,133.5941,433449.0
2022-01-11 15:00:00,137.72,138.36,137.72,138.19,478240.0,133.6135,134.2344,133.6135,134.0695,478240.0
2022-01-11 15:30:00,138.17,138.55,137.43,138.49,1057693.0,134.0501,134.4187,133.3321,134.3605,1057693.0
2022-01-12 09:30:00,140.08,141.05,139.46,141.0,958394.0,135.9031,136.8442,135.3016,136.7957,958394.0
2022-01-12 10:00:00,141.02,141.5,140.5,140.78,497744.0,136.8151,137.2808,136.3106,136.5822,497744.0
2022-01-12 10:30:00,140.82,140.87,138.76,139.32,885696.0,136.6211,136.6696,134.6225,135.1658,885696.0
2022-01-12 11:00:00,139.3,139.75,137.74,138.98,892451.0,135.1464,135.583,133.6329,134.8359,892451.0
2022-01-12 11:30:00,139.01,140.01,138.97,139.53,461011.0,134.865,135.8352,134.8262,135.3695,461011.0
2022-01-12 12:00:00,139.54,139.81,138.9,139.49,283256.0,135.3792,135.6412,134.7583,135.3307,283256.0
2022-01-12 12:30:00,139.51,140.32,139.46,140.17,231090.0,135.3501,136.136,135.3016,135.9904,231090.0
2022-01-12 13:00:00,140.24,140.24,139.28,139.46,203544.0,136.0583,136.0583,135.127,135.3016,203544.0
2022-01-12 13:30:00,139.41,139.66,138.84,138.99,345329.0,135.2531,135.4956,134.7001,134.8456,345329.0
2022-01-12 14:00:00,138.93,139.7,138.47,139.68,372460.0,134.7874,135.5345,134.3411,135.515,372460.0
2022-01-12 14:30:00,139.65,139.68,138.95,139.47,233667.0,135.4859,135.515,134.8068,135.3113,233667.0
2022-01-12 15:00:00,139.51,139.65,138.8,139.17,357579.0,135.3501,135.4859,134.6613,135.0203,357579.0
2022-01-12 15:30:00,139.1,140.15,138.81,139.6,736599.0,134.9523,135.971,134.671,135.4374,736599.0
2022-01-13 09:30:00,140.59,141.21,140.2,140.74,746944.0,136.3979,136.9994,136.0195,136.5434,746944.0
2022-01-13 10:00:00,140.85,140.9,139.1,139.68,623989.0,136.6502,136.6987,134.9523,135.515,623989.0
2022-01-13 10:30:00,139.62,139.91,137.93,138.62,912794.0,135.4568,135.7382,133.8172,134.4867,912794.0
2022-01-13 11:00:00,138.58,139.62,138.16,139.51,606508.0,134.4478,135.4568,134.0404,135.3501,606508.0
2022-01-13 11:30:00,139.51,139.85,139.26,139.45,453997.0,135.3501,135.68,135.1076,135.2919,453997.0
2022-01-13 12:00:00,139.44,139.44,136.17,136.66,763022.0,135.2822,135.2822,132.1097,132.5851,763022.0
2022-01-13 12:30:00,136.55,137.36,135.91,136.53,653910.0,132.4784,133.2642,131.8575,132.459,653910.0
2022-01-13 13:00:00,136.51,137.63,135.92,137.36,617382.0,132.4396,133.5262,131.8672,133.2642,617382.0
2022-01-13 13:30:00,137.29,137.52,136.73,137.46,220733.0,133.1963,133.4195,132.653,133.3612,220733.0
2022-01-13 14:00:00,137.49,137.93,136.31,136.37,432673.0,133.3903,133.8172,132.2455,132.3037,432673.0
2022-01-13 14:30:00,136.37,136.49,135.78,136.3,586886.0,132.3037,132.4202,131.7313,132.2358,586886.0
2022-01-13 15:00:00,136.29,136.29,134.7,135.33,611927.0,132.2261,132.2261,130.6835,131.2948,611927.0
2022-01-13 15:30:00,135.32,135.6,132.86,133.83,1161059.0,131.2851,131.5567,128.8984,129.8395,1161059.0
2022-01-14 09:30:00,130.87,133.74,130.49,133.63,1326613.0,126.9677,129.7522,126.5991,129.6454,1326613.0
2022-01-14 10:00:00,133.6,134.05,132.16,132.46,755651.0,129.6163,130.0529,128.2193,128.5103,755651.0
2022-01-14 10:30:00,132.52,132.7,131.42,132.12,785473.0,128.5685,128.7432,127.5013,128.1805,785473.0
2022-01-14 11:00:00,132.12,132.78,130.47,131.14,757561.0,128.1805,128.8208,126.5797,127.2297,757561.0
2022-01-14 11:30:00,131.11,132.74,130.8,132.42,715425.0,127.2006,128.782,126.8998,128.4715,715425.0
2022-01-14 12:00:00,132.38,132.69,131.4,131.85,503387.0,128.4327,128.7335,127.4819,127.9185,503387.0
2022-01-14 12:30:00,131.83,132.36,130.33,130.41,690329.0,127.8991,128.4133,126.4438,126.5215,690329.0
2022-01-14 13:00:00,130.33,130.84,129.76,130.28,651506.0,126.4438,126.9386,125.8908,126.3953,651506.0
2022-01-14 13:30:00,130.21,131.73,129.84,131.56,699698.0,126.3274,127.8021,125.9685,127.6372,699698.0
2022-01-14 14:00:00,131.56,132.1,131.13,131.16,547355.0,127.6372,128.1611,127.22,127.2491,547355.0
2022-01-14 14:30:00,131.14,132.56,131.08,131.8,561021.0,127.2297,128.6074,127.1715,127.87,561021.0
2022-01-14 15:00:00,131.79,133.49,131.79,133.03,695747.0,127.8603,129.5096,127.8603,129.0633,695747.0
2022-01-14 15:30:00,133.05,134.24,133.05,133.9,1041271.0,129.0827,130.2373,129.0827,129.9074,1041271.0
2022-01-18 09:30:00,129.59,129.79,127.38,128.2,1805871.0,125.7259,125.9199,123.5818,124.3774,1805871.0
2022-01-18 10:00:00,128.19,129.43,127.63,129.07,1038948.0,124.3677,125.5707,123.8244,125.2214,1038948.0
2022-01-18 10:30:00,129.01,129.03,127.44,127.68,901393.0,125.1632,125.1826,123.64,123.8729,901393.0
2022-01-18 11:00:00,127.72,128.16,127.1,127.68,768819.0,123.9117,124.3385,123.3102,123.8729,768819.0
2022-01-18 11:30:00,127.64,128.73,126.88,128.18,811406.0,123.8341,124.8916,123.0967,124.358,811406.0
2022-01-18 12:00:00,128.2,128.36,126.89,127.13,562655.0,124.3774,124.5326,123.1064,123.3393,562655.0
2022-01-18 12:30:00,127.09,127.24,126.13,126.21,702243.0,123.3005,123.446,122.3691,122.4467,702243.0
2022-01-18 13:00:00,126.21,127.06,125.94,126.44,610761.0,122.4467,123.2713,122.1847,122.6698,610761.0
2022-01-18 13:30:00,126.41,127.51,126.19,127.37,732546.0,122.6407,123.7079,122.4273,123.5721,732546.0
2022-01-18 14:00:00,127.36,127.76,127.0,127.44,590729.0,123.5624,123.9505,123.2131,123.64,590729.0
2022-01-18 14:30:00,127.4,128.87,127.4,128.46,727051.0,123.6012,125.0274,123.6012,124.6296,727051.0
2022-01-18 15:00:00,128.48,128.65,126.73,127.28,782695.0,124.649,124.8139,122.9512,123.4848,782695.0
2022-01-18 15:30:00,127.21,127.44,125.83,126.86,1331647.0,123.4169,123.64,122.078,123.0773,1331647.0
2022-01-19 09:30:00,128.18,129.39,127.85,129.29,1276227.0,124.358,125.5319,124.0378,125.4349,1276227.0
2022-01-19 10:00:00,129.28,129.31,126.67,126.72,723673.0,125.4252,125.4543,122.893,122.9415,723673.0
2022-01-19 10:30:00,126.71,126.98,125.97,126.63,819140.0,122.9318,123.1937,122.2138,122.8542,819140.0
2022-01-19 11:00:00,126.56,126.87,125.35,126.05,717652.0,122.7863,123.087,121.6123,122.2915,717652.0
2022-01-19 11:30:00,126.09,127.09,125.48,127.02,570279.0,122.3303,123.3005,121.7385,123.2325,570279.0
2022-01-19 12:00:00,127.04,128.19,126.97,128.13,647718.0,123.2519,124.3677,123.184,124.3094,647718.0
2022-01-19 12:30:00,128.14,128.28,127.28,128.11,502747.0,124.3191,124.455,123.4848,124.29,502747.0
2022-01-19 13:00:00,128.18,128.18,127.1,127.15,327589.0,124.358,124.358,123.3102,123.3587,327589.0
2022-01-19 13:30:00,127.11,127.43,126.46,126.78,295588.0,123.3199,123.6303,122.6892,122.9997,295588.0
2022-01-19 14:00:00,126.71,126.92,125.07,125.12,370399.0,122.9318,123.1355,121.3407,121.3892,370399.0
2022-01-19 14:30:00,125.08,126.31,124.95,125.85,366859.0,121.3504,122.5437,121.2243,122.0974,366859.0
2022-01-19 15:00:00,125.87,126.49,125.12,125.19,393486.0,122.1168,122.7183,121.3892,121.4571,393486.0
2022-01-19 15:30:00,125.14,125.25,122.59,122.93,1144061.0,121.4086,121.5153,118.9346,119.2645,1144061.0
2022-01-20 09:30:00,124.46,127.13,124.28,126.88,1172831.0,120.7489,123.3393,120.5742,123.0967,1172831.0
2022-01-20 10:00:00,126.97,127.07,125.93,126.67,833180.0,123.184,123.2811,122.175,122.893,833180.0
2022-01-20 10:30:00,126.78,128.23,126.78,128.03,535271.0,122.9997,124.4065,122.9997,124.2124,535271.0
2022-01-20 11:00:00,127.97,128.55,127.33,127.96,337642.0,124.1542,124.7169,123.5333,124.1445,337642.0
2022-01-20 11:30:00,127.92,128.12,127.07,127.55,337927.0,124.1057,124.2997,123.2811,123.7467,337927.0
2022-01-20 12:00:00,127.56,127.79,126.93,127.52,229131.0,123.7564,123.9796,123.1452,123.7176,229131.0
2022-01-20 12:30:00,127.5,127.78,126.71,126.92,287187.0,123.6982,123.9699,122.9318,123.1355,287187.0
2022-01-20 13:00:00,126.87,126.88,125.76,126.04,377947.0,123.087,123.0967,122.0101,122.2818,377947.0
2022-01-20 13:30:00,126.06,126.36,125.62,125.7,316793.0,122.3012,122.5922,121.8743,121.9519,316793.0
2022-01-20 14:00:00,125.72,126.76,124.94,124.96,602897.0,121.9713,122.9803,121.2146,121.234,602897.0
2022-01-20 14:30:00,124.94,124.96,123.86,124.08,643414.0,121.2146,121.234,120.1668,120.3802,643414.0
2022-01-20 15:00:00,124.07,124.55,121.62,121.97,911910.0,120.3705,120.8362,117.9936,118.3331,911910.0
2022-01-20 15:30:00,121.83,122.07,118.36,118.78,2038535.0,118.1973,118.4301,114.8308,115.2382,2038535.0
2022-01-21 09:30:00,117.79,118.68,115.87,116.26,2565179.0,114.2778,115.1412,112.415,112.7934,2565179.0
2022-01-21 10:00:00,116.24,116.8,113.88,115.6,2645984.0,112.774,113.3173,110.4843,112.1531,2645984.0
2022-01-21 10:30:00,115.61,119.06,115.24,118.22,1606914.0,112.1628,115.5099,111.8038,114.6949,1606914.0
2022-01-21 11:00:00,118.24,119.79,117.49,119.31,791601.0,114.7143,116.2181,113.9867,115.7524,791601.0
2022-01-21 11:30:00,119.3,119.3,116.2,116.95,624012.0,115.7427,115.7427,112.7352,113.4628,624012.0
2022-01-21 12:00:00,116.95,117.35,115.67,116.25,666646.0,113.4628,113.8509,112.221,112.7837,666646.0
2022-01-21 12:30:00,116.18,116.81,115.05,115.62,505495.0,112.7158,113.327,111.6195,112.1725,505495.0
2022-01-21 13:00:00,115.61,116.7,114.55,114.96,586473.0,112.1628,113.2203,111.1344,111.5321,586473.0
2022-01-21 13:30:00,114.93,116.43,114.78,115.1,408431.0,111.503,112.9583,111.3575,111.668,408431.0
2022-01-21 14:00:00,115.15,116.0,114.25,114.35,408426.0,111.7165,112.5411,110.8433,110.9403,408426.0
2022-01-21 14:30:00,114.34,115.18,113.26,113.3,677239.0,110.9306,111.7456,109.8828,109.9216,677239.0
2022-01-21 15:00:00,113.32,113.71,111.77,112.2,889767.0,109.941,110.3194,108.4373,108.8544,889767.0
2022-01-21 15:30:00,112.12,114.35,111.75,111.78,1404036.0,108.7768,110.9403,108.4179,108.447,1404036.0
2022-01-24 09:30:00,107.22,108.27,104.43,104.89,2951189.0,104.0229,105.0416,101.3161,101.7624,2951189.0
2022-01-24 10:00:00,104.9,105.88,102.39,104.56,1752687.0,101.7721,102.7229,99.337,101.4422,1752687.0
2022-01-24 10:30:00,104.5,106.33,103.92,104.68,1199051.0,101.384,103.1595,100.8213,101.5587,1199051.0
2022-01-24 11:00:00,104.59,104.7,102.92,103.86,1024894.0,101.4714,101.5781,99.8512,100.7631,1024894.0
2022-01-24 11:30:00,103.9,104.11,100.17,102.39,1378414.0,100.8019,101.0057,97.1831,99.337,1378414.0
2022-01-24 12:00:00,102.35,102.35,98.56,99.94,1298633.0,99.2981,99.2981,95.6212,96.96,1298633.0
2022-01-24 12:30:00,99.89,102.81,98.97,102.02,1161400.0,96.9115,99.7444,96.0189,98.978,1161400.0
2022-01-24 13:00:00,102.01,105.03,101.66,102.79,1127207.0,98.9683,101.8982,98.6287,99.725,1127207.0
2022-01-24 13:30:00,102.75,106.66,102.71,106.61,864402.0,99.6862,103.4796,99.6474,103.4311,864402.0
2022-01-24 14:00:00,106.65,107.96,103.98,104.43,1122709.0,103.4699,104.7409,100.8795,101.3161,1122709.0
2022-01-24 14:30:00,104.4,106.09,102.58,105.89,843079.0,101.287,102.9266,99.5213,102.7326,843079.0
2022-01-24 15:00:00,105.9,108.66,105.58,107.98,1215487.0,102.7423,105.42,102.4318,104.7603,1215487.0
2022-01-24 15:30:00,107.93,113.6,107.37,113.22,2333713.0,104.7118,110.2127,104.1685,109.844,2333713.0
2022-01-25 09:30:00,107.94,109.16,104.4,104.8,2334521.0,104.7215,105.9051,101.287,101.6751,2334521.0
2022-01-25 10:00:00,104.81,107.5,103.38,107.5,1245212.0,101.6848,104.2946,100.2974,104.2946,1245212.0
2022-01-25 10:30:00,107.49,108.65,105.89,106.39,941109.0,104.2849,105.4103,102.7326,103.2177,941109.0
2022-01-25 11:00:00,106.31,107.84,105.47,107.23,666423.0,103.1401,104.6244,102.3251,104.0326,666423.0
2022-01-25 11:30:00,107.24,107.4,104.99,105.41,521817.0,104.0423,104.1976,101.8594,102.2669,521817.0
2022-01-25 12:00:00,105.39,107.77,105.18,107.32,481655.0,102.2475,104.5565,102.0438,104.12,481655.0
2022-01-25 12:30:00,107.25,107.35,105.6,106.74,445476.0,104.052,104.1491,102.4512,103.5572,445476.0
2022-01-25 13:00:00,106.79,108.44,105.69,108.31,556051.0,103.6058,105.2066,102.5386,105.0804,556051.0
2022-01-25 13:30:00,108.27,110.45,108.03,110.45,781387.0,105.0416,107.1566,104.8088,107.1566,781387.0
2022-01-25 14:00:00,110.42,111.59,109.36,111.23,650664.0,107.1275,108.2626,106.0991,107.9134,650664.0
2022-01-25 14:30:00,111.19,113.07,110.29,112.92,707710.0,107.8746,109.6985,107.0014,109.553,707710.0
2022-01-25 15:00:00,112.99,113.0,109.51,109.69,1191786.0,109.6209,109.6306,106.2447,106.4193,1191786.0
2022-01-25 15:30:00,109.79,110.85,108.25,109.01,1180343.0,106.5163,107.5447,105.0222,105.7596,1180343.0
2022-01-26 09:30:00,113.71,114.94,112.26,114.66,1448175.0,110.3194,111.5127,108.9127,111.2411,1448175.0
2022-01-26 10:00:00,114.64,115.5,112.05,112.51,1257100.0,111.2217,112.056,108.7089,109.1552,1257100.0
2022-01-26 10:30:00,112.37,112.77,111.29,112.51,787786.0,109.0194,109.4074,107.9716,109.1552,787786.0
2022-01-26 11:00:00,112.47,113.96,111.85,113.66,664626.0,109.1164,110.562,108.5149,110.2709,664626.0
2022-01-26 11:30:00,113.67,114.22,112.95,113.66,409574.0,110.2806,110.8142,109.5821,110.2709,409574.0
2022-01-26 12:00:00,113.76,114.38,113.56,114.22,283752.0,110.3679,110.9694,110.1739,110.8142,283752.0
2022-01-26 12:30:00,114.27,114.75,113.91,114.59,212426.0,110.8627,111.3284,110.5135,111.1732,212426.0
2022-01-26 13:00:00,114.65,114.68,113.22,113.79,291189.0,111.2314,111.2605,109.844,110.397,291189.0
2022-01-26 13:30:00,113.7,114.15,113.43,113.75,224110.0,110.3097,110.7463,110.0478,110.3582,224110.0
2022-01-26 14:00:00,113.78,116.19,112.21,114.28,1951388.0,110.3873,112.7255,108.8641,110.8724,1951388.0
2022-01-26 14:30:00,114.28,114.71,108.97,110.41,2065160.0,110.8724,111.2896,105.7208,107.1178,2065160.0
2022-01-26 15:00:00,110.38,110.38,104.81,107.86,1943839.0,107.0887,107.0887,101.6848,104.6439,1943839.0
2022-01-26 15:30:00,107.85,109.02,106.1,108.27,1874661.0,104.6341,105.7693,102.9363,105.0416,1874661.0
2022-01-27 09:30:00,111.82,114.11,110.87,113.26,1289840.0,108.4858,110.7075,107.5641,109.8828,1289840.0
2022-01-27 10:00:00,113.36,114.32,111.18,111.21,715494.0,109.9799,110.9112,107.8649,107.894,715494.0
2022-01-27 10:30:00,111.2,112.72,110.09,112.55,610497.0,107.8843,109.3589,106.8074,109.194,610497.0
2022-01-27 11:00:00,112.56,113.44,110.94,111.36,650574.0,109.2037,110.0575,107.632,108.0395,650574.0
2022-01-27 11:30:00,111.32,112.98,111.22,112.38,437829.0,108.0007,109.6112,107.9037,109.0291,437829.0
2022-01-27 12:00:00,112.38,112.38,109.27,109.54,711438.0,109.0291,109.0291,106.0118,106.2738,711438.0
2022-01-27 12:30:00,109.52,109.79,107.56,108.67,752353.0,106.2544,106.5163,104.3528,105.4297,752353.0
2022-01-27 13:00:00,108.62,109.02,105.69,105.81,606064.0,105.3812,105.7693,102.5386,102.655,606064.0
2022-01-27 13:30:00,105.8,107.51,105.66,107.13,671920.0,102.6453,104.3043,102.5094,103.9356,671920.0
2022-01-27 14:00:00,107.11,108.83,106.05,106.3,676203.0,103.9162,105.5849,102.8878,103.1304,676203.0
2022-01-27 14:30:00,106.2,107.84,105.54,106.43,602472.0,103.0333,104.6244,102.393,103.2565,602472.0
2022-01-27 15:00:00,106.5,107.68,105.22,106.79,641716.0,103.3244,104.4692,102.0826,103.6058,641716.0
2022-01-27 15:30:00,106.83,108.59,106.19,106.65,857744.0,103.6446,105.3521,103.0236,103.4699,857744.0
2022-01-28 09:30:00,107.62,107.97,104.1,104.51,1260686.0,104.411,104.7506,100.996,101.3937,1260686.0
2022-01-28 10:00:00,104.46,107.37,104.02,106.18,1051368.0,101.3452,104.1685,100.9184,103.0139,1051368.0
2022-01-28 10:30:00,106.19,108.24,104.97,108.16,920027.0,103.0236,105.0125,101.84,104.9349,920027.0
2022-01-28 11:00:00,108.18,109.92,107.2,109.36,989097.0,104.9543,106.6424,104.0035,106.0991,989097.0
2022-01-28 11:30:00,109.45,110.89,108.8,110.8,686003.0,106.1864,107.5835,105.5558,107.4962,686003.0
2022-01-28 12:00:00,110.8,111.23,109.56,109.77,588694.0,107.4962,107.9134,106.2932,106.4969,588694.0
2022-01-28 12:30:00,109.76,110.18,108.75,109.04,627941.0,106.4872,106.8947,105.5073,105.7887,627941.0
2022-01-28 13:00:00,109.05,110.47,108.96,109.81,577308.0,105.7984,107.176,105.7111,106.5357,577308.0
2022-01-28 13:30:00,109.9,110.75,109.86,110.28,430037.0,106.623,107.4477,106.5842,106.9917,430037.0
2022-01-28 14:00:00,110.24,110.96,107.42,107.54,700160.0,106.9529,107.6514,104.217,104.3334,700160.0
2022-01-28 14:30:00,107.52,110.31,106.98,110.12,793566.0,104.314,107.0208,103.7901,106.8365,793566.0
2022-01-28 15:00:00,110.28,111.46,109.79,111.0,736283.0,106.9917,108.1365,106.5163,107.6902,736283.0
2022-01-28 15:30:00,111.01,114.52,110.08,114.5,1567437.0,107.6999,111.1053,106.7977,111.0859,1567437.0
2022-01-31 09:30:00,113.92,115.62,112.87,115.59,1150099.0,110.5232,112.1725,109.5045,112.1434,1150099.0
2022-01-31 10:00:00,115.58,117.49,115.55,116.37,943492.0,112.1337,113.9867,112.1046,112.9001,943492.0
2022-01-31 10:30:00,116.45,117.18,115.97,117.01,553677.0,112.9777,113.6859,112.512,113.521,553677.0
2022-01-31 11:00:00,117.02,117.26,116.06,116.2,316004.0,113.5307,113.7636,112.5993,112.7352,316004.0
2022-01-31 11:30:00,116.29,118.28,116.02,118.22,448378.0,112.8225,114.7531,112.5605,114.6949,448378.0
2022-01-31 12:00:00,118.2,118.4,117.38,117.96,400488.0,114.6755,114.8696,113.88,114.4427,400488.0
2022-01-31 12:30:00,117.92,118.84,117.57,118.7,380450.0,114.4039,115.2965,114.0643,115.1606,380450.0
2022-01-31 13:00:00,118.63,118.92,118.15,118.32,304011.0,115.0927,115.3741,114.627,114.792,304011.0
2022-01-31 13:30:00,118.44,118.89,118.09,118.74,318347.0,114.9084,115.345,114.5688,115.1994,318347.0
2022-01-31 14:00:00,118.75,119.5,118.57,119.47,485528.0,115.2091,115.9368,115.0345,115.9077,485528.0
2022-01-31 14:30:00,119.55,119.55,119.05,119.29,307233.0,115.9853,115.9853,115.5002,115.733,307233.0
2022-01-31 15:00:00,119.27,119.44,117.43,118.62,616404.0,115.7136,115.8786,113.9285,115.083,616404.0
2022-01-31 15:30:00,118.56,120.98,118.21,120.6,1181153.0,115.0248,117.3726,114.6852,117.004,1181153.0
2022-02-01 09:30:00,121.3,121.56,119.64,120.54,955916.0,117.6831,117.9353,116.0726,116.9458,955916.0
2022-02-01 10:00:00,120.61,120.79,118.29,119.66,800465.0,117.0137,117.1883,114.7629,116.092,800465.0
2022-02-01 10:30:00,119.8,120.78,119.04,120.73,429265.0,116.2278,117.1786,115.4905,117.1301,429265.0
2022-02-01 11:00:00,120.73,121.43,120.28,120.66,466479.0,117.1301,117.8092,116.6935,117.0622,466479.0
2022-02-01 11:30:00,120.63,121.59,119.96,121.36,405203.0,117.0331,117.9645,116.3831,117.7413,405203.0
2022-02-01 12:00:00,121.33,121.46,120.4,120.82,274196.0,117.7122,117.8383,116.8099,117.2174,274196.0
2022-02-01 12:30:00,120.84,121.14,119.95,121.12,207897.0,117.2368,117.5279,116.3734,117.5085,207897.0
2022-02-01 13:00:00,121.08,121.15,120.37,121.03,185413.0,117.4697,117.5376,116.7808,117.4211,185413.0
2022-02-01 13:30:00,121.01,121.31,120.45,121.1,264404.0,117.4017,117.6928,116.8584,117.4891,264404.0
2022-02-01 14:00:00,121.13,121.45,120.37,120.83,284223.0,117.5182,117.8286,116.7808,117.2271,284223.0
2022-02-01 14:30:00,120.99,121.24,120.6,121.15,156597.0,117.3823,117.6249,117.004,117.5376,156597.0
2022-02-01 15:00:00,121.1,122.73,120.99,122.62,623120.0,117.4891,119.0705,117.3823,118.9637,623120.0
2022-02-01 15:30:00,122.64,123.64,122.24,123.13,1029509.0,118.9831,119.9533,118.5951,119.4585,1029509.0
2022-02-02 09:30:00,125.17,125.9,123.9,124.41,2062152.0,121.4377,122.1459,120.2056,120.7004,2062152.0
2022-02-02 10:00:00,124.48,125.66,123.83,124.1,1005322.0,120.7683,121.9131,120.1377,120.3996,1005322.0
2022-02-02 10:30:00,124.13,125.43,123.47,124.84,792786.0,120.4287,121.69,119.7884,121.1175,792786.0
2022-02-02 11:00:00,124.82,125.04,123.17,124.18,715048.0,121.0981,121.3116,119.4973,120.4772,715048.0
2022-02-02 11:30:00,124.12,124.62,123.29,124.58,420414.0,120.419,120.9041,119.6138,120.8653,420414.0
2022-02-02 12:00:00,124.57,125.6,124.22,124.89,489452.0,120.8556,121.8549,120.516,121.1661,489452.0
2022-02-02 12:30:00,124.9,126.28,124.59,126.28,448776.0,121.1758,122.5146,120.875,122.5146,448776.0
2022-02-02 13:00:00,126.25,126.3,124.97,125.34,351227.0,122.4855,122.534,121.2437,121.6026,351227.0
2022-02-02 13:30:00,125.3,126.15,125.25,125.84,328889.0,121.5638,122.3885,121.5153,122.0877,328889.0
2022-02-02 14:00:00,125.82,126.27,125.17,125.78,294082.0,122.0683,122.5049,121.4377,122.0295,294082.0
2022-02-02 14:30:00,125.8,127.0,125.76,126.44,538554.0,122.0489,123.2131,122.0101,122.6698,538554.0
2022-02-02 15:00:00,126.46,127.25,126.11,126.76,508471.0,122.6892,123.4557,122.3497,122.9803,508471.0
2022-02-02 15:30:00,126.75,127.34,126.32,126.66,862292.0,122.9706,123.543,122.5534,122.8833,862292.0
2022-02-03 09:30:00,121.4,122.52,120.57,120.8,1746244.0,117.7801,118.8667,116.9749,117.198,1746244.0
2022-02-03 10:00:00,120.81,122.91,120.64,122.67,947535.0,117.2077,119.2451,117.0428,119.0122,947535.0
2022-02-03 10:30:00,122.67,123.02,121.8,122.2,500140.0,119.0122,119.3518,118.1682,118.5563,500140.0
2022-02-03 11:00:00,122.21,123.06,121.57,121.87,434843.0,118.566,119.3906,117.945,118.2361,434843.0
2022-02-03 11:30:00,121.88,122.02,120.75,120.76,414892.0,118.2458,118.3816,117.1495,117.1592,414892.0
2022-02-03 12:00:00,120.69,121.1,119.88,120.74,436921.0,117.0913,117.4891,116.3054,117.1398,436921.0
2022-02-03 12:30:00,120.66,121.1,119.95,120.51,224609.0,117.0622,117.4891,116.3734,116.9167,224609.0
2022-02-03 13:00:00,120.5,120.97,119.8,120.66,259932.0,116.907,117.3629,116.2278,117.0622,259932.0
2022-02-03 13:30:00,120.64,121.17,120.32,120.6,204813.0,117.0428,117.557,116.7323,117.004,204813.0
2022-02-03 14:00:00,120.55,121.06,119.98,120.2,237093.0,116.9555,117.4503,116.4025,116.6159,237093.0
2022-02-03 14:30:00,120.18,120.24,118.68,119.14,487084.0,116.5965,116.6547,115.1412,115.5875,487084.0
2022-02-03 15:00:00,119.14,120.05,118.56,119.5,453603.0,115.5875,116.4704,115.0248,115.9368,453603.0
2022-02-03 15:30:00,119.41,119.41,117.02,117.79,887872.0,115.8495,115.8495,113.5307,114.2778,887872.0
2022-02-04 09:30:00,117.58,119.08,116.57,118.17,953066.0,114.074,115.5293,113.0941,114.6464,953066.0
2022-02-04 10:00:00,118.25,119.41,117.27,117.31,494017.0,114.724,115.8495,113.7733,113.8121,494017.0
2022-02-04 10:30:00,117.31,118.0,115.87,116.23,636383.0,113.8121,114.4815,112.415,112.7643,636383.0
2022-02-04 11:00:00,116.1,117.42,115.54,117.03,457601.0,112.6382,113.9188,112.0948,113.5404,457601.0
2022-02-04 11:30:00,117.1,118.73,116.94,117.93,356555.0,113.6083,115.1897,113.4531,114.4136,356555.0
2022-02-04 12:00:00,117.95,118.65,117.6,118.37,348898.0,114.433,115.1121,114.0934,114.8405,348898.0
2022-02-04 12:30:00,118.41,119.32,117.94,119.25,263212.0,114.8793,115.7621,114.4233,115.6942,263212.0
2022-02-04 13:00:00,119.32,120.7,119.32,120.23,603385.0,115.7621,117.101,115.7621,116.645,603385.0
2022-02-04 13:30:00,120.28,121.08,120.1,120.92,415229.0,116.6935,117.4697,116.5189,117.3144,415229.0
2022-02-04 14:00:00,120.93,121.04,119.88,120.4,620759.0,117.3241,117.4309,116.3054,116.8099,620759.0
2022-02-04 14:30:00,120.41,121.31,120.29,121.22,553904.0,116.8196,117.6928,116.7032,117.6055,553904.0
2022-02-04 15:00:00,121.28,122.6,121.24,121.87,532015.0,117.6637,118.9443,117.6249,118.2361,532015.0
2022-02-04 15:30:00,121.98,122.45,119.28,119.41,764691.0,118.3428,118.7988,115.7233,115.8495,764691.0
2022-02-07 09:30:00,120.0,120.74,119.0,120.36,829931.0,116.4219,117.1398,115.4517,116.7711,829931.0
2022-02-07 10:00:00,120.37,120.66,119.22,120.27,561522.0,116.7808,117.0622,115.6651,116.6838,561522.0
2022-02-07 10:30:00,120.26,121.11,119.82,120.24,464864.0,116.6741,117.4988,116.2472,116.6547,464864.0
2022-02-07 11:00:00,120.24,120.5,119.34,119.79,399814.0,116.6547,116.907,115.7815,116.2181,399814.0
2022-02-07 11:30:00,119.76,119.76,118.12,118.97,589333.0,116.189,116.189,114.5979,115.4226,589333.0
2022-02-07 12:00:00,118.97,119.02,118.22,118.3,282274.0,115.4226,115.4711,114.6949,114.7726,282274.0
2022-02-07 12:30:00,118.25,118.85,117.83,118.54,294490.0,114.724,115.3062,114.3166,115.0054,294490.0
2022-02-07 13:00:00,118.54,119.73,118.39,119.61,323386.0,115.0054,116.1599,114.8599,116.0435,323386.0
2022-02-07 13:30:00,119.68,120.12,119.27,119.96,366516.0,116.1114,116.5383,115.7136,116.3831,366516.0
2022-02-07 14:00:00,119.97,120.48,119.5,120.48,267485.0,116.3928,116.8875,115.9368,116.8875,267485.0
2022-02-07 14:30:00,120.48,120.79,120.19,120.36,477067.0,116.8875,117.1883,116.6062,116.7711,477067.0
2022-02-07 15:00:00,120.35,121.21,119.57,119.68,624209.0,116.7614,117.5958,116.0047,116.1114,624209.0
2022-02-07 15:30:00,119.72,120.03,117.1,118.23,916930.0,116.1502,116.451,113.6083,114.7046,916930.0
2022-02-08 09:30:00,117.77,118.39,117.27,117.57,753823.0,114.2584,114.8599,113.7733,114.0643,753823.0
2022-02-08 10:00:00,117.54,118.19,116.61,117.42,812027.0,114.0352,114.6658,113.1329,113.9188,812027.0
2022-02-08 10:30:00,117.43,119.05,117.11,118.77,678785.0,113.9285,115.5002,113.618,115.2285,678785.0
2022-02-08 11:00:00,118.73,119.89,118.72,119.56,545575.0,115.1897,116.3151,115.18,115.995,545575.0
2022-02-08 11:30:00,119.61,120.58,119.61,120.48,416759.0,116.0435,116.9846,116.0435,116.8875,416759.0
2022-02-08 12:00:00,120.46,120.76,119.97,120.49,323363.0,116.8681,117.1592,116.3928,116.8973,323363.0
2022-02-08 12:30:00,120.54,121.4,120.52,120.88,375874.0,116.9458,117.7801,116.9264,117.2756,375874.0
2022-02-08 13:00:00,120.88,120.93,120.12,120.27,379243.0,117.2756,117.3241,116.5383,116.6838,379243.0
2022-02-08 13:30:00,120.28,120.82,120.11,120.68,459542.0,116.6935,117.2174,116.5286,117.0816,459542.0
2022-02-08 14:00:00,120.69,121.06,119.44,119.56,496724.0,117.0913,117.4503,115.8786,115.995,496724.0
2022-02-08 14:30:00,119.53,119.96,118.94,119.35,653920.0,115.9659,116.3831,115.3935,115.7912,653920.0
2022-02-08 15:00:00,119.39,121.02,118.88,120.46,802987.0,115.8301,117.4114,115.3353,116.8681,802987.0
2022-02-08 15:30:00,120.59,121.92,120.42,121.11,991432.0,116.9943,118.2846,116.8293,117.4988,991432.0
2022-02-09 09:30:00,124.57,125.51,124.42,124.72,1056717.0,120.8556,121.7676,120.7101,121.0011,1056717.0
2022-02-09 10:00:00,124.71,125.53,124.54,125.16,743612.0,120.9914,121.787,120.8265,121.428,743612.0
2022-02-09 10:30:00,125.19,125.85,125.09,125.84,554591.0,121.4571,122.0974,121.3601,122.0877,554591.0
2022-02-09 11:00:00,125.84,126.03,125.01,125.4,629150.0,122.0877,122.2721,121.2825,121.6608,629150.0
2022-02-09 11:30:00,125.35,125.63,124.85,125.09,648713.0,121.6123,121.884,121.1272,121.3601,648713.0
2022-02-09 12:00:00,125.06,125.48,124.7,125.31,448926.0,121.331,121.7385,120.9817,121.5735,448926.0
2022-02-09 12:30:00,125.31,125.78,125.07,125.74,463741.0,121.5735,122.0295,121.3407,121.9907,463741.0
2022-02-09 13:00:00,125.75,125.94,125.31,125.67,256363.0,122.0004,122.1847,121.5735,121.9228,256363.0
2022-02-09 13:30:00,125.67,125.87,125.49,125.82,271063.0,121.9228,122.1168,121.7482,122.0683,271063.0
2022-02-09 14:00:00,125.85,126.37,125.84,126.3,536431.0,122.0974,122.6019,122.0877,122.534,536431.0
2022-02-09 14:30:00,126.31,126.5,125.71,125.75,633608.0,122.5437,122.728,121.9616,122.0004,633608.0
2022-02-09 15:00:00,125.76,126.05,125.03,126.04,701491.0,122.0101,122.2915,121.3019,122.2818,701491.0
2022-02-09 15:30:00,126.04,126.67,125.58,126.42,1135742.0,122.2818,122.893,121.8355,122.6504,1135742.0
2022-02-10 09:30:00,121.28,124.83,121.25,124.49,1253981.0,117.6637,121.1078,117.6346,120.778,1253981.0
2022-02-10 10:00:00,124.58,125.95,124.36,125.16,770529.0,120.8653,122.1944,120.6519,121.428,770529.0
2022-02-10 10:30:00,125.22,126.59,124.43,124.73,935139.0,121.4862,122.8154,120.7198,121.0108,935139.0
2022-02-10 11:00:00,124.68,125.36,123.97,124.49,603332.0,120.9623,121.622,120.2735,120.778,603332.0
2022-02-10 11:30:00,124.49,125.45,123.75,125.35,573295.0,120.778,121.7094,120.06,121.6123,573295.0
2022-02-10 12:00:00,125.36,125.54,124.78,125.29,239868.0,121.622,121.7967,121.0593,121.5541,239868.0
2022-02-10 12:30:00,125.33,125.61,122.45,123.28,826427.0,121.5929,121.8646,118.7988,119.6041,826427.0
2022-02-10 13:00:00,123.23,123.8,121.42,121.46,921005.0,119.5556,120.1086,117.7995,117.8383,921005.0
2022-02-10 13:30:00,121.43,121.94,120.24,121.91,846248.0,117.8092,118.304,116.6547,118.2749,846248.0
2022-02-10 14:00:00,121.89,122.04,119.75,120.79,666217.0,118.2555,118.401,116.1793,117.1883,666217.0
2022-02-10 14:30:00,120.78,121.62,119.73,120.07,601803.0,117.1786,117.9936,116.1599,116.4898,601803.0
2022-02-10 15:00:00,120.07,121.14,119.48,120.04,693308.0,116.4898,117.5279,115.9174,116.4607,693308.0
2022-02-10 15:30:00,120.0,120.17,117.87,119.69,1088399.0,116.4219,116.5868,114.3554,116.1211,1088399.0
2022-02-11 09:30:00,119.69,121.43,119.17,119.51,1741970.0,116.1211,117.8092,115.6166,115.9465,1741970.0
2022-02-11 10:00:00,119.56,120.82,118.79,119.94,753684.0,115.995,117.2174,115.2479,116.3637,753684.0
2022-02-11 10:30:00,120.02,120.62,119.14,119.38,445120.0,116.4413,117.0234,115.5875,115.8203,445120.0
2022-02-11 11:00:00,119.31,120.27,118.36,118.69,541248.0,115.7524,116.6838,114.8308,115.1509,541248.0
2022-02-11 11:30:00,118.66,119.03,117.62,118.52,478971.0,115.1218,115.4808,114.1128,114.986,478971.0
2022-02-11 12:00:00,118.46,119.09,117.98,118.48,419461.0,114.9278,115.539,114.4621,114.9472,419461.0
2022-02-11 12:30:00,118.51,118.8,117.26,117.5,527027.0,114.9763,115.2576,113.7636,113.9964,527027.0
2022-02-11 13:00:00,117.52,118.3,116.7,116.7,457186.0,114.0158,114.7726,113.2203,113.2203,457186.0
2022-02-11 13:30:00,116.71,116.75,112.97,113.6,1636089.0,113.23,113.2688,109.6015,110.2127,1636089.0
2022-02-11 14:00:00,113.54,115.25,112.56,113.08,1330357.0,110.1545,111.8135,109.2037,109.7082,1330357.0
2022-02-11 14:30:00,113.17,114.63,111.72,112.93,734055.0,109.7955,111.212,108.3888,109.5627,734055.0
2022-02-11 15:00:00,112.85,114.38,112.2,113.22,918194.0,109.4851,110.9694,108.8544,109.844,918194.0
2022-02-11 15:30:00,113.0,114.17,111.35,112.53,1113652.0,109.6306,110.7657,108.0298,109.1746,1113652.0
2022-02-14 09:30:00,112.12,113.15,111.38,112.3,1211853.0,108.7768,109.7761,108.0589,108.9515,1211853.0
2022-02-14 10:00:00,112.3,112.47,110.38,111.37,1169371.0,108.9515,109.1164,107.0887,108.0492,1169371.0
2022-02-14 10:30:00,111.41,111.66,110.16,110.47,718557.0,108.088,108.3305,106.8753,107.176,718557.0
2022-02-14 11:00:00,110.55,112.31,110.34,112.0,570080.0,107.2536,108.9612,107.0499,108.6604,570080.0
2022-02-14 11:30:00,112.02,112.68,111.43,112.27,668944.0,108.6798,109.3201,108.1074,108.9224,668944.0
2022-02-14 12:00:00,112.28,112.91,111.87,112.9,315332.0,108.9321,109.5433,108.5343,109.5336,315332.0
2022-02-14 12:30:00,112.87,113.32,112.53,112.84,438931.0,109.5045,109.941,109.1746,109.4754,438931.0
2022-02-14 13:00:00,112.91,113.38,111.97,112.13,312386.0,109.5433,109.9993,108.6313,108.7865,312386.0
2022-02-14 13:30:00,112.09,112.12,109.23,109.29,964329.0,108.7477,108.7768,105.973,106.0312,964329.0
2022-02-14 14:00:00,109.28,111.21,108.64,110.24,941992.0,106.0215,107.894,105.4006,106.9529,941992.0
2022-02-14 14:30:00,110.17,111.3,109.52,110.74,724242.0,106.885,107.9813,106.2544,107.438,724242.0
2022-02-14 15:00:00,110.64,111.76,109.74,111.04,508765.0,107.341,108.4276,106.4678,107.729,508765.0
2022-02-14 15:30:00,110.99,112.32,110.87,111.42,1601361.0,107.6805,108.9709,107.5641,108.0977,1601361.0
2022-02-15 09:30:00,115.01,116.59,114.8,115.22,1719788.0,111.5807,113.1135,111.3769,111.7844,1719788.0
2022-02-15 10:00:00,115.24,115.95,114.84,115.93,668085.0,111.8038,112.4926,111.4157,112.4732,668085.0
2022-02-15 10:30:00,115.95,116.67,115.69,116.36,479475.0,112.4926,113.1912,112.2404,112.8904,479475.0
2022-02-15 11:00:00,116.36,116.73,115.77,115.95,606934.0,112.8904,113.2494,112.318,112.4926,606934.0
2022-02-15 11:30:00,115.96,116.65,115.93,116.42,358467.0,112.5023,113.1718,112.4732,112.9486,358467.0
2022-02-15 12:00:00,116.44,116.66,115.07,115.48,421222.0,112.968,113.1815,111.6389,112.0366,421222.0
2022-02-15 12:30:00,115.44,115.63,114.57,115.11,485471.0,111.9978,112.1822,111.1538,111.6777,485471.0
2022-02-15 13:00:00,115.13,116.32,115.02,116.27,389682.0,111.6971,112.8516,111.5904,112.8031,389682.0
2022-02-15 13:30:00,116.26,116.42,116.09,116.31,294889.0,112.7934,112.9486,112.6284,112.8419,294889.0
2022-02-15 14:00:00,116.36,116.42,115.56,116.22,323603.0,112.8904,112.9486,112.1143,112.7546,323603.0
2022-02-15 14:30:00,116.18,116.5,115.67,116.23,330818.0,112.7158,113.0262,112.221,112.7643,330818.0
2022-02-15 15:00:00,116.21,116.69,116.16,116.37,335914.0,112.7449,113.2106,112.6964,112.9001,335914.0
2022-02-15 15:30:00,116.42,116.92,115.1,116.76,1606615.0,112.9486,113.4337,111.668,113.2785,1606615.0
2022-02-16 09:30:00,115.11,115.79,113.92,114.18,998570.0,111.6777,112.3374,110.5232,110.7754,998570.0
2022-02-16 10:00:00,114.1,114.68,113.77,114.59,524680.0,110.6978,111.2605,110.3776,111.1732,524680.0
2022-02-16 10:30:00,114.57,114.82,114.22,114.36,294382.0,111.1538,111.3963,110.8142,110.95,294382.0
2022-02-16 11:00:00,114.42,114.95,114.19,114.89,274213.0,111.0082,111.5224,110.7851,111.4642,274213.0
2022-02-16 11:30:00,114.86,114.94,114.36,114.83,204714.0,111.4351,111.5127,110.95,111.406,204714.0
2022-02-16 12:00:00,114.85,115.11,114.57,114.66,172321.0,111.4254,111.6777,111.1538,111.2411,172321.0
2022-02-16 12:30:00,114.59,114.6,113.52,114.27,382982.0,111.1732,111.1829,110.1351,110.8627,382982.0
2022-02-16 13:00:00,114.25,114.64,113.99,114.41,157837.0,110.8433,111.2217,110.5911,110.9985,157837.0
2022-02-16 13:30:00,114.37,114.46,113.94,114.38,144904.0,110.9597,111.0471,110.5426,110.9694,144904.0
2022-02-16 14:00:00,114.36,116.98,113.6,116.86,1152408.0,110.95,113.4919,110.2127,113.3755,1152408.0
2022-02-16 14:30:00,116.86,117.68,116.16,117.18,891147.0,113.3755,114.171,112.6964,113.6859,891147.0
2022-02-16 15:00:00,117.2,118.05,117.0,117.83,739182.0,113.7054,114.53,113.5113,114.3166,739182.0
2022-02-16 15:30:00,117.8,118.33,116.95,117.22,728086.0,114.2875,114.8017,113.4628,113.7248,728086.0
2022-02-17 09:30:00,114.54,114.97,112.42,112.61,1001885.0,111.1247,111.5418,109.0679,109.2522,1001885.0
2022-02-17 10:00:00,112.59,113.3,111.91,112.0,802642.0,109.2328,109.9216,108.5731,108.6604,802642.0
2022-02-17 10:30:00,111.98,112.9,111.84,112.71,770931.0,108.641,109.5336,108.5052,109.3492,770931.0
2022-02-17 11:00:00,112.72,113.43,112.5,113.14,398239.0,109.3589,110.0478,109.1455,109.7664,398239.0
2022-02-17 11:30:00,113.12,113.65,112.74,112.94,329600.0,109.747,110.2612,109.3783,109.5724,329600.0
2022-02-17 12:00:00,112.95,113.3,112.56,113.09,259618.0,109.5821,109.9216,109.2037,109.7179,259618.0
2022-02-17 12:30:00,113.07,113.44,112.6,112.87,207705.0,109.6985,110.0575,109.2425,109.5045,207705.0
2022-02-17 13:00:00,112.9,112.99,112.16,112.31,264945.0,109.5336,109.6209,108.8156,108.9612,264945.0
2022-02-17 13:30:00,112.34,112.7,111.98,112.25,302162.0,108.9903,109.3395,108.641,108.903,302162.0
2022-02-17 14:00:00,112.23,112.23,111.22,111.35,391436.0,108.8835,108.8835,107.9037,108.0298,391436.0
2022-02-17 14:30:00,111.34,111.44,110.65,110.67,445548.0,108.0201,108.1171,107.3507,107.3701,445548.0
2022-02-17 15:00:00,110.7,110.88,109.58,110.14,688951.0,107.3992,107.5738,106.3126,106.8559,688951.0
2022-02-17 15:30:00,110.14,110.84,109.18,109.73,1112521.0,106.8559,107.535,105.9245,106.4581,1112521.0
2022-02-18 09:30:00,109.88,110.85,108.78,110.64,1180786.0,106.6036,107.5447,105.5364,107.341,1180786.0
2022-02-18 10:00:00,110.66,110.87,109.4,109.47,436986.0,107.3604,107.5641,106.1379,106.2058,436986.0
2022-02-18 10:30:00,109.45,109.45,108.27,108.43,404302.0,106.1864,106.1864,105.0416,105.1969,404302.0
2022-02-18 11:00:00,108.46,108.54,107.05,108.09,645280.0,105.226,105.3036,103.858,104.867,645280.0
2022-02-18 11:30:00,108.13,108.54,106.5,106.75,411976.0,104.9058,105.3036,103.3244,103.5669,411976.0
2022-02-18 12:00:00,106.72,108.12,106.47,107.41,455739.0,103.5378,104.8961,103.2953,104.2073,455739.0
2022-02-18 12:30:00,107.4,107.78,106.15,106.2,523647.0,104.1976,104.5662,102.9848,103.0333,523647.0
2022-02-18 13:00:00,106.25,106.78,105.7,106.25,391674.0,103.0819,103.5961,102.5483,103.0819,391674.0
2022-02-18 13:30:00,106.25,107.61,106.14,107.29,348581.0,103.0819,104.4013,102.9751,104.0908,348581.0
2022-02-18 14:00:00,107.42,109.13,107.11,109.01,436426.0,104.217,105.876,103.9162,105.7596,436426.0
2022-02-18 14:30:00,109.02,109.65,107.92,109.33,740594.0,105.7693,106.3805,104.7021,106.07,740594.0
2022-02-18 15:00:00,109.38,109.91,107.48,107.57,539012.0,106.1185,106.6327,104.2752,104.3625,539012.0
2022-02-18 15:30:00,107.49,108.51,106.44,107.53,1001878.0,104.2849,105.2745,103.2662,104.3237,1001878.0
2022-02-22 09:30:00,105.78,108.29,104.72,107.48,1124483.0,102.6259,105.061,101.5975,104.2752,1124483.0
2022-02-22 10:00:00,107.44,108.42,106.48,108.39,546615.0,104.2364,105.1872,103.305,105.158,546615.0
2022-02-22 10:30:00,108.43,108.45,105.6,105.7,490053.0,105.1969,105.2163,102.4512,102.5483,490053.0
2022-02-22 11:00:00,105.7,106.17,105.04,105.35,607099.0,102.5483,103.0042,101.9079,102.2087,607099.0
2022-02-22 11:30:00,105.35,106.14,104.68,105.29,550879.0,102.2087,102.9751,101.5587,102.1505,550879.0
2022-02-22 12:00:00,105.28,105.77,104.59,104.71,335489.0,102.1408,102.6162,101.4714,101.5878,335489.0
2022-02-22 12:30:00,104.66,104.85,103.79,103.88,395166.0,101.5393,101.7236,100.6952,100.7825,395166.0
2022-02-22 13:00:00,103.99,104.37,103.05,103.52,559219.0,100.8892,101.2579,99.9773,100.4333,559219.0
2022-02-22 13:30:00,103.52,103.77,101.97,102.36,621942.0,100.4333,100.6758,98.9295,99.3078,621942.0
2022-02-22 14:00:00,102.33,103.46,101.29,103.03,1296274.0,99.2787,100.375,98.2698,99.9579,1296274.0
2022-02-22 14:30:00,103.01,105.68,102.35,105.02,1082698.0,99.9385,102.5289,99.2981,101.8885,1082698.0
2022-02-22 15:00:00,105.13,106.5,104.91,105.62,1061950.0,101.9953,103.3244,101.7818,102.4706,1061950.0
2022-02-22 15:30:00,105.61,105.71,102.94,104.13,1202477.0,102.4609,102.558,99.8706,101.0251,1202477.0
2022-02-23 09:30:00,106.31,106.79,105.09,105.18,965027.0,103.1401,103.6058,101.9564,102.0438,965027.0
2022-02-23 10:00:00,105.18,105.18,102.98,103.17,1357397.0,102.0438,102.0438,99.9094,100.0937,1357397.0
2022-02-23 10:30:00,103.09,103.96,102.66,103.02,948604.0,100.0161,100.8601,99.5989,99.9482,948604.0
2022-02-23 11:00:00,102.97,103.24,101.87,102.26,1005227.0,99.8997,100.1616,98.8325,99.2108,1005227.0
2022-02-23 11:30:00,102.24,103.7,101.95,103.48,908586.0,99.1914,100.6079,98.9101,100.3945,908586.0
2022-02-23 12:00:00,103.52,104.49,103.03,104.44,545556.0,100.4333,101.3743,99.9579,101.3258,545556.0
2022-02-23 12:30:00,104.44,104.53,102.64,102.89,494088.0,101.3258,101.4131,99.5795,99.822,494088.0
2022-02-23 13:00:00,102.87,102.87,101.12,101.23,808472.0,99.8026,99.8026,98.1048,98.2115,808472.0
2022-02-23 13:30:00,101.22,102.37,100.73,101.58,681391.0,98.2018,99.3176,97.7265,98.5511,681391.0
2022-02-23 14:00:00,101.53,101.91,100.1,100.27,1044751.0,98.5026,98.8713,97.1152,97.2802,1044751.0
2022-02-23 14:30:00,100.27,100.5,99.27,99.73,721217.0,97.2802,97.5033,96.31,96.7563,721217.0
2022-02-23 15:00:00,99.68,99.9,98.67,99.71,1017871.0,96.7078,96.9212,95.7279,96.7369,1017871.0
2022-02-23 15:30:00,99.71,99.88,98.05,98.49,1662961.0,96.7369,96.9018,95.1264,95.5532,1662961.0
2022-02-24 09:30:00,90.8,94.25,90.54,94.12,2324705.0,88.0925,91.4397,87.8403,91.3135,2324705.0
2022-02-24 10:00:00,94.08,95.8,92.28,93.92,1396250.0,91.2747,92.9435,89.5284,91.1195,1396250.0
2022-02-24 10:30:00,93.88,95.68,93.2,95.02,1067478.0,91.0807,92.827,90.421,92.1867,1067478.0
2022-02-24 11:00:00,95.08,96.74,94.49,95.48,892603.0,92.2449,93.8554,91.6725,92.633,892603.0
2022-02-24 11:30:00,95.51,96.25,94.36,96.17,790899.0,92.6621,93.38,91.5464,93.3024,790899.0
2022-02-24 12:00:00,96.18,96.26,93.85,94.62,447847.0,93.3121,93.3897,91.0516,91.7986,447847.0
2022-02-24 12:30:00,94.61,95.66,93.88,94.55,533883.0,91.7889,92.8076,91.0807,91.7307,533883.0
2022-02-24 13:00:00,94.57,95.88,94.11,94.7,539630.0,91.7501,93.0211,91.3038,91.8763,539630.0
2022-02-24 13:30:00,94.7,98.09,94.62,96.39,1257754.0,91.8763,95.1652,91.7986,93.5159,1257754.0
2022-02-24 14:00:00,96.38,97.67,95.59,97.6,994518.0,93.5062,94.7577,92.7397,94.6898,994518.0
2022-02-24 14:30:00,97.62,99.76,97.56,99.46,1489132.0,94.7092,96.7854,94.651,96.4943,1489132.0
2022-02-24 15:00:00,99.57,100.61,99.18,99.72,829241.0,96.601,97.61,96.2227,96.7466,829241.0
2022-02-24 15:30:00,99.69,103.24,99.68,102.94,1832073.0,96.7175,100.1616,96.7078,99.8706,1832073.0
2022-02-25 09:30:00,103.89,105.03,102.88,103.09,1360054.0,100.7922,101.8982,99.8123,100.0161,1360054.0
2022-02-25 10:00:00,103.13,105.78,102.61,105.49,942776.0,100.0549,102.6259,99.5504,102.3445,942776.0
2022-02-25 10:30:00,105.54,107.01,104.52,106.53,921439.0,102.393,103.8192,101.4034,103.3535,921439.0
2022-02-25 11:00:00,106.48,108.32,105.89,107.93,838867.0,103.305,105.0901,102.7326,104.7118,838867.0
2022-02-25 11:30:00,107.95,109.06,107.42,109.0,564009.0,104.7312,105.8081,104.217,105.7499,564009.0
2022-02-25 12:00:00,109.01,109.18,108.13,108.92,474123.0,105.7596,105.9245,104.9058,105.6722,474123.0
2022-02-25 12:30:00,108.97,109.41,108.01,108.33,856335.0,105.7208,106.1476,104.7894,105.0998,856335.0
2022-02-25 13:00:00,108.33,109.06,107.65,108.87,644040.0,105.0998,105.8081,104.4401,105.6237,644040.0
2022-02-25 13:30:00,108.89,109.73,108.58,108.92,574332.0,105.6431,106.4581,105.3424,105.6722,574332.0
2022-02-25 14:00:00,108.92,109.48,108.27,109.23,468856.0,105.6722,106.2155,105.0416,105.973,468856.0
2022-02-25 14:30:00,109.29,109.59,107.76,108.49,499342.0,106.0312,106.3223,104.5468,105.2551,499342.0
2022-02-25 15:00:00,108.51,109.49,107.84,108.89,499907.0,105.2745,106.2252,104.6244,105.6431,499907.0
2022-02-25 15:30:00,109.0,109.79,108.46,109.67,904165.0,105.7499,106.5163,105.226,106.3999,904165.0
2022-02-28 09:30:00,105.41,107.27,105.29,107.09,1111212.0,102.2669,104.0714,102.1505,103.8968,1111212.0
2022-02-28 10:00:00,107.07,107.32,105.29,106.14,780466.0,103.8774,104.12,102.1505,102.9751,780466.0
2022-02-28 10:30:00,106.11,108.6,106.06,108.33,742058.0,102.946,105.3618,102.8975,105.0998,742058.0
2022-02-28 11:00:00,108.44,109.83,108.03,109.66,579207.0,105.2066,106.5551,104.8088,106.3902,579207.0
2022-02-28 11:30:00,109.67,110.1,108.55,109.43,871163.0,106.3999,106.8171,105.3133,106.167,871163.0
2022-02-28 12:00:00,109.4,109.66,107.05,107.44,526761.0,106.1379,106.3902,103.858,104.2364,526761.0
2022-02-28 12:30:00,107.32,107.62,105.9,106.6,482119.0,104.12,104.411,102.7423,103.4214,482119.0
2022-02-28 13:00:00,106.56,108.02,106.05,106.76,604696.0,103.3826,104.7991,102.8878,103.5766,604696.0
2022-02-28 13:30:00,106.7,107.7,106.28,107.36,392684.0,103.5184,104.4886,103.111,104.1588,392684.0
2022-02-28 14:00:00,107.32,107.32,104.44,104.81,807798.0,104.12,104.12,101.3258,101.6848,807798.0
2022-02-28 14:30:00,104.88,106.43,104.42,106.11,422537.0,101.7527,103.2565,101.3064,102.946,422537.0
2022-02-28 15:00:00,106.05,107.07,105.14,106.56,406691.0,102.8878,103.8774,102.005,103.3826,406691.0
2022-02-28 15:30:00,106.56,109.1,105.09,108.88,1264954.0,103.3826,105.8469,101.9564,105.6334,1264954.0
2022-03-01 09:30:00,107.88,109.29,107.22,107.49,957940.0,104.6633,106.0312,104.0229,104.2849,957940.0
2022-03-01 10:00:00,107.63,108.58,106.49,107.45,689668.0,104.4207,105.3424,103.3147,104.2461,689668.0
2022-03-01 10:30:00,107.49,107.83,105.64,105.9,580410.0,104.2849,104.6147,102.49,102.7423,580410.0
2022-03-01 11:00:00,105.82,106.99,105.76,106.14,435344.0,102.6647,103.7998,102.6065,102.9751,435344.0
2022-03-01 11:30:00,106.16,106.18,103.33,103.75,816172.0,102.9945,103.0139,100.2489,100.6564,816172.0
2022-03-01 12:00:00,103.64,104.4,102.79,104.22,652914.0,100.5497,101.287,99.725,101.1124,652914.0
2022-03-01 12:30:00,104.13,105.12,103.93,105.0,461612.0,101.0251,101.9856,100.831,101.8691,461612.0
2022-03-01 13:00:00,104.84,105.42,102.6,102.67,425123.0,101.7139,102.2766,99.5407,99.6086,425123.0
2022-03-01 13:30:00,102.59,103.53,102.52,103.25,567788.0,99.531,100.443,99.4631,100.1713,567788.0
2022-03-01 14:00:00,103.31,104.37,102.34,104.23,637860.0,100.2295,101.2579,99.2884,101.1221,637860.0
2022-03-01 14:30:00,104.2,104.94,103.44,103.69,563110.0,101.093,101.8109,100.3556,100.5982,563110.0
2022-03-01 15:00:00,103.66,105.63,103.48,103.51,626554.0,100.5691,102.4803,100.3945,100.4236,626554.0
2022-03-01 15:30:00,103.52,104.18,101.82,103.97,1297056.0,100.4333,101.0736,98.7839,100.8698,1297056.0
2022-03-02 09:30:00,105.65,107.35,105.31,106.49,1325084.0,102.4997,104.1491,102.1699,103.3147,1325084.0
2022-03-02 10:00:00,106.56,107.6,105.04,107.06,1146609.0,103.3826,104.3916,101.9079,103.8677,1146609.0
2022-03-02 10:30:00,107.11,107.99,106.35,107.1,1239728.0,103.9162,104.77,103.1789,103.9065,1239728.0
2022-03-02 11:00:00,107.18,109.38,106.5,108.82,1103814.0,103.9841,106.1185,103.3244,105.5752,1103814.0
2022-03-02 11:30:00,108.84,109.91,108.45,109.06,1052780.0,105.5946,106.6327,105.2163,105.8081,1052780.0
2022-03-02 12:00:00,109.08,109.72,108.65,109.3,830436.0,105.8275,106.4484,105.4103,106.0409,830436.0
2022-03-02 12:30:00,109.35,109.77,109.08,109.55,508226.0,106.0894,106.4969,105.8275,106.2835,508226.0
2022-03-02 13:00:00,109.59,110.49,109.55,110.08,546209.0,106.3223,107.1954,106.2835,106.7977,546209.0
2022-03-02 13:30:00,110.14,110.66,109.84,110.25,485821.0,106.8559,107.3604,106.5648,106.9626,485821.0
2022-03-02 14:00:00,110.3,110.76,109.63,109.99,512326.0,107.0111,107.4574,106.3611,106.7103,512326.0
2022-03-02 14:30:00,110.01,110.6,109.45,109.69,522808.0,106.7297,107.3021,106.1864,106.4193,522808.0
2022-03-02 15:00:00,109.66,110.44,109.48,110.21,758818.0,106.3902,107.1469,106.2155,106.9238,758818.0
2022-03-02 15:30:00,110.24,110.86,109.45,109.58,1134694.0,106.9529,107.5544,106.1864,106.3126,1134694.0
2022-03-03 09:30:00,111.54,112.03,110.4,110.98,1238466.0,108.2141,108.6895,107.1081,107.6708,1238466.0
2022-03-03 10:00:00,111.04,111.44,109.04,109.44,783461.0,107.729,108.1171,105.7887,106.1767,783461.0
2022-03-03 10:30:00,109.46,109.78,107.34,107.37,911847.0,106.1961,106.5066,104.1394,104.1685,911847.0
2022-03-03 11:00:00,107.33,108.29,106.59,108.06,970311.0,104.1297,105.061,103.4117,104.8379,970311.0
2022-03-03 11:30:00,108.02,108.85,107.5,108.42,614067.0,104.7991,105.6043,104.2946,105.1872,614067.0
2022-03-03 12:00:00,108.33,109.23,107.73,107.89,587816.0,105.0998,105.973,104.5177,104.673,587816.0
2022-03-03 12:30:00,107.91,110.65,107.78,109.57,1037671.0,104.6924,107.3507,104.5662,106.3029,1037671.0
2022-03-03 13:00:00,109.58,110.46,109.3,110.38,628513.0,106.3126,107.1663,106.0409,107.0887,628513.0
2022-03-03 13:30:00,110.35,110.35,109.22,109.7,500553.0,107.0596,107.0596,105.9633,106.429,500553.0
2022-03-03 14:00:00,109.69,110.65,109.37,110.25,538625.0,106.4193,107.3507,106.1088,106.9626,538625.0
2022-03-03 14:30:00,110.22,110.22,108.09,108.43,488425.0,106.9335,106.9335,104.867,105.1969,488425.0
2022-03-03 15:00:00,108.3,108.55,107.26,108.54,657029.0,105.0707,105.3133,104.0617,105.3036,657029.0
2022-03-03 15:30:00,108.5,108.52,106.64,108.0,944030.0,105.2648,105.2842,103.4602,104.7797,944030.0
2022-03-04 09:30:00,105.01,105.57,103.24,105.05,1240355.0,101.8788,102.4221,100.1616,101.9176,1240355.0
2022-03-04 10:00:00,105.01,105.52,102.75,103.57,909570.0,101.8788,102.3736,99.6862,100.4818,909570.0
2022-03-04 10:30:00,103.55,104.11,102.5,102.59,870673.0,100.4624,101.0057,99.4437,99.531,870673.0
2022-03-04 11:00:00,102.61,103.31,102.12,103.06,656195.0,99.5504,100.2295,99.075,99.987,656195.0
2022-03-04 11:30:00,102.94,103.7,102.22,103.14,595233.0,99.8706,100.6079,99.172,100.0646,595233.0
2022-03-04 12:00:00,103.24,105.11,102.76,104.8,684314.0,100.1616,101.9758,99.6959,101.6751,684314.0
2022-03-04 12:30:00,104.78,105.44,104.08,105.12,567611.0,101.6557,102.296,100.9766,101.9856,567611.0
2022-03-04 13:00:00,105.15,106.22,104.94,105.07,815316.0,102.0147,103.0528,101.8109,101.937,815316.0
2022-03-04 13:30:00,105.08,105.84,103.93,104.04,425135.0,101.9467,102.6841,100.831,100.9378,425135.0
2022-03-04 14:00:00,104.07,105.11,103.47,104.62,626036.0,100.9669,101.9758,100.3848,101.5005,626036.0
2022-03-04 14:30:00,104.6,104.92,103.11,103.19,438886.0,101.4811,101.7915,100.0355,100.1131,438886.0
2022-03-04 15:00:00,103.14,104.73,103.14,104.21,602955.0,100.0646,101.6072,100.0646,101.1027,602955.0
2022-03-04 15:30:00,104.17,105.65,103.42,105.33,1130224.0,101.0639,102.4997,100.3362,102.1893,1130224.0
2022-03-07 09:30:00,104.85,105.06,102.15,102.15,1337053.0,101.7236,101.9273,99.1041,99.1041,1337053.0
2022-03-07 10:00:00,102.06,102.79,100.82,100.85,873076.0,99.0168,99.725,97.8138,97.8429,873076.0
2022-03-07 10:30:00,100.83,101.35,100.1,100.47,765207.0,97.8235,98.328,97.1152,97.4742,765207.0
2022-03-07 11:00:00,100.47,101.68,100.21,101.06,805277.0,97.4742,98.6481,97.222,98.0466,805277.0
2022-03-07 11:30:00,101.07,101.14,99.36,99.46,1185819.0,98.0563,98.1242,96.3973,96.4943,1185819.0
2022-03-07 12:00:00,99.4,99.54,98.0,98.59,1006701.0,96.4361,96.5719,95.0779,95.6503,1006701.0
2022-03-07 12:30:00,98.52,99.65,98.06,98.6,976347.0,95.5823,96.6787,95.1361,95.66,976347.0
2022-03-07 13:00:00,98.61,99.57,97.9,98.53,879218.0,95.6697,96.601,94.9808,95.5921,879218.0
2022-03-07 13:30:00,98.5,99.4,98.21,98.38,428871.0,95.5629,96.4361,95.2816,95.4465,428871.0
2022-03-07 14:00:00,98.35,99.26,97.88,98.43,506912.0,95.4174,96.3003,94.9614,95.495,506912.0
2022-03-07 14:30:00,98.4,98.59,97.36,97.66,483505.0,95.4659,95.6503,94.4569,94.748,483505.0
2022-03-07 15:00:00,97.75,97.9,96.66,97.56,802457.0,94.8353,94.9808,93.7778,94.651,802457.0
2022-03-07 15:30:00,97.52,97.55,95.96,96.04,1045642.0,94.6122,94.6413,93.0987,93.1763,1045642.0
2022-03-08 09:30:00,96.14,97.16,94.83,95.47,1798462.0,93.2733,94.2629,92.0024,92.6233,1798462.0
2022-03-08 10:00:00,95.39,95.83,93.46,93.86,1156547.0,92.5457,92.9726,90.6732,91.0613,1156547.0
2022-03-08 10:30:00,93.84,96.01,93.18,95.87,889851.0,91.0419,93.1472,90.4016,93.0114,889851.0
2022-03-08 11:00:00,95.94,96.2,93.86,94.12,633455.0,93.0793,93.3315,91.0613,91.3135,633455.0
2022-03-08 11:30:00,94.06,95.45,93.01,94.96,682563.0,91.2553,92.6039,90.2366,92.1285,682563.0
2022-03-08 12:00:00,95.0,99.51,94.8,99.0,1418635.0,92.1673,96.5428,91.9733,96.048,1418635.0
2022-03-08 12:30:00,99.0,100.2,98.44,99.94,1142896.0,96.048,97.2123,95.5047,96.96,1142896.0
2022-03-08 13:00:00,100.0,101.32,98.8,98.94,1100040.0,97.0182,98.2989,95.854,95.9898,1100040.0
2022-03-08 13:30:00,98.9,98.9,95.96,96.04,1069697.0,95.951,95.951,93.0987,93.1763,1069697.0
2022-03-08 14:00:00,96.03,97.06,94.85,96.99,1073877.0,93.1666,94.1659,92.0218,94.098,1073877.0
2022-03-08 14:30:00,96.9,98.26,96.11,97.37,800588.0,94.0107,95.3301,93.2442,94.4666,800588.0
2022-03-08 15:00:00,97.38,98.81,95.63,95.75,750355.0,94.4763,95.8637,92.7785,92.8949,750355.0
2022-03-08 15:30:00,95.72,95.9,93.76,93.8,1478355.0,92.8658,93.0405,90.9643,91.0031,1478355.0
2022-03-09 09:30:00,99.83,100.18,98.25,99.13,1222459.0,96.8533,97.1929,95.3204,96.1742,1222459.0
2022-03-09 10:00:00,99.19,100.65,99.02,100.25,728479.0,96.2324,97.6488,96.0674,97.2608,728479.0
2022-03-09 10:30:00,100.22,101.03,99.8,100.77,582582.0,97.2317,98.0175,96.8242,97.7653,582582.0
2022-03-09 11:00:00,100.89,100.92,99.52,99.91,532454.0,97.8817,97.9108,96.5525,96.9309,532454.0
2022-03-09 11:30:00,100.0,101.41,99.99,101.33,455790.0,97.0182,98.3862,97.0085,98.3086,455790.0
2022-03-09 12:00:00,101.32,101.73,100.44,101.48,453748.0,98.2989,98.6966,97.4451,98.4541,453748.0
2022-03-09 12:30:00,101.48,102.25,101.44,101.99,358871.0,98.4541,99.2011,98.4153,98.9489,358871.0
2022-03-09 13:00:00,102.0,102.01,101.23,101.93,278302.0,98.9586,98.9683,98.2115,98.8907,278302.0
2022-03-09 13:30:00,101.92,101.94,100.61,100.9,507459.0,98.881,98.9004,97.61,97.8914,507459.0
2022-03-09 14:00:00,100.9,101.59,100.8,101.21,316020.0,97.8914,98.5608,97.7944,98.1921,316020.0
2022-03-09 14:30:00,101.25,101.81,101.14,101.26,457187.0,98.2309,98.7742,98.1242,98.2406,457187.0
2022-03-09 15:00:00,101.32,102.48,101.29,102.29,388416.0,98.2989,99.4243,98.2698,99.2399,388416.0
2022-03-09 15:30:00,102.28,102.75,100.8,101.31,869344.0,99.2302,99.6862,97.7944,98.2892,869344.0
2022-03-10 09:30:00,97.86,99.62,97.52,99.27,1012104.0,94.942,96.6495,94.6122,96.31,1012104.0
2022-03-10 10:00:00,99.36,99.82,98.35,98.39,647337.0,96.3973,96.8436,95.4174,95.4562,647337.0
2022-03-10 10:30:00,98.3,98.63,97.15,97.36,451976.0,95.3689,95.6891,94.2532,94.4569,451976.0
2022-03-10 11:00:00,97.21,97.4,96.41,96.62,488353.0,94.3114,94.4957,93.5353,93.739,488353.0
2022-03-10 11:30:00,96.62,97.5,96.4,97.46,347556.0,93.739,94.5928,93.5256,94.554,347556.0
2022-03-10 12:00:00,97.42,98.32,97.28,98.11,408560.0,94.5151,95.3883,94.3793,95.1846,408560.0
2022-03-10 12:30:00,98.09,98.12,96.89,97.11,303685.0,95.1652,95.1943,94.001,94.2144,303685.0
2022-03-10 13:00:00,97.1,97.94,96.85,97.76,298004.0,94.2047,95.0196,93.9621,94.845,298004.0
2022-03-10 13:30:00,97.75,98.83,97.57,98.55,333284.0,94.8353,95.8831,94.6607,95.6115,333284.0
2022-03-10 14:00:00,98.57,99.87,98.45,99.5,425551.0,95.6309,96.8921,95.5144,96.5331,425551.0
2022-03-10 14:30:00,99.51,100.41,99.23,100.1,470773.0,96.5428,97.416,96.2712,97.1152,470773.0
2022-03-10 15:00:00,100.12,100.19,98.97,99.55,708251.0,97.1346,97.2026,96.0189,96.5816,708251.0
2022-03-10 15:30:00,99.56,100.62,99.05,99.98,830183.0,96.5913,97.6197,96.0965,96.9988,830183.0
2022-03-11 09:30:00,101.86,102.26,100.72,101.12,1027846.0,98.8228,99.2108,97.7167,98.1048,1027846.0
2022-03-11 10:00:00,101.14,101.14,99.5,100.14,882593.0,98.1242,98.1242,96.5331,97.154,882593.0
2022-03-11 10:30:00,100.08,101.08,99.6,101.04,687971.0,97.0958,98.066,96.6301,98.0272,687971.0
2022-03-11 11:00:00,101.02,101.05,99.68,99.77,576165.0,98.0078,98.0369,96.7078,96.7951,576165.0
2022-03-11 11:30:00,99.75,99.79,98.74,99.18,740404.0,96.7757,96.8145,95.7958,96.2227,740404.0
2022-03-11 12:00:00,99.16,99.48,98.47,98.52,411336.0,96.2033,96.5137,95.5338,95.5823,411336.0
2022-03-11 12:30:00,98.49,99.13,98.2,98.96,374306.0,95.5532,96.1742,95.2719,96.0092,374306.0
2022-03-11 13:00:00,98.87,99.75,98.74,99.6,407810.0,95.9219,96.7757,95.7958,96.6301,407810.0
2022-03-11 13:30:00,99.65,99.98,98.66,98.69,382608.0,96.6787,96.9988,95.7182,95.7473,382608.0
2022-03-11 14:00:00,98.7,99.47,98.46,99.41,350660.0,95.757,96.504,95.5241,96.4458,350660.0
2022-03-11 14:30:00,99.35,99.45,97.92,98.29,341413.0,96.3876,96.4846,95.0002,95.3592,341413.0
2022-03-11 15:00:00,98.24,98.33,97.44,97.47,370376.0,95.3107,95.398,94.5346,94.5637,370376.0
2022-03-11 15:30:00,97.45,97.45,95.75,96.14,1132414.0,94.5443,94.5443,92.8949,93.2733,1132414.0
2022-03-14 09:30:00,96.71,97.4,95.48,97.03,783377.0,93.8263,94.4957,92.633,94.1368,783377.0
2022-03-14 10:00:00,96.91,98.47,96.42,97.99,533252.0,94.0204,95.5338,93.545,95.0682,533252.0
2022-03-14 10:30:00,97.99,99.07,97.46,99.05,373048.0,95.0682,96.1159,94.554,96.0965,373048.0
2022-03-14 11:00:00,99.1,99.2,97.53,97.63,308067.0,96.1451,96.2421,94.6219,94.7189,308067.0
2022-03-14 11:30:00,97.58,97.77,96.03,96.39,615736.0,94.6704,94.8547,93.1666,93.5159,615736.0
2022-03-14 12:00:00,96.38,96.38,95.29,95.97,437428.0,93.5062,93.5062,92.4487,93.1084,437428.0
2022-03-14 12:30:00,95.96,96.19,94.58,94.58,430130.0,93.0987,93.3218,91.7598,91.7598,430130.0
2022-03-14 13:00:00,94.63,94.78,94.23,94.29,328267.0,91.8083,91.9539,91.4203,91.4785,328267.0
2022-03-14 13:30:00,94.35,94.43,93.4,93.8,450320.0,91.5367,91.6143,90.615,91.0031,450320.0
2022-03-14 14:00:00,93.77,94.17,93.17,93.28,261915.0,90.974,91.3621,90.3919,90.4986,261915.0
2022-03-14 14:30:00,93.26,94.25,93.2,94.09,340767.0,90.4792,91.4397,90.421,91.2844,340767.0
2022-03-14 15:00:00,94.1,94.81,93.79,94.18,455447.0,91.2941,91.983,90.9934,91.3718,455447.0
2022-03-14 15:30:00,94.13,94.51,93.33,94.07,763166.0,91.3232,91.6919,90.5471,91.265,763166.0
2022-03-15 09:30:00,95.86,96.93,94.97,96.26,878894.0,93.0017,94.0398,92.1382,93.3897,878894.0
2022-03-15 10:00:00,96.28,97.25,95.46,97.2,661633.0,93.4091,94.3502,92.6136,94.3017,661633.0
2022-03-15 10:30:00,97.25,97.97,97.03,97.24,588182.0,94.3502,95.0487,94.1368,94.3405,588182.0
2022-03-15 11:00:00,97.26,98.21,97.22,98.2,357610.0,94.3599,95.2816,94.3211,95.2719,357610.0
2022-03-15 11:30:00,98.22,98.93,97.28,97.79,592986.0,95.2913,95.9801,94.3793,94.8741,592986.0
2022-03-15 12:00:00,97.66,98.97,97.09,98.84,394833.0,94.748,96.0189,94.195,95.8928,394833.0
2022-03-15 12:30:00,98.84,99.03,97.76,98.45,371754.0,95.8928,96.0771,94.845,95.5144,371754.0
2022-03-15 13:00:00,98.48,98.82,97.48,97.49,356039.0,95.5435,95.8734,94.5734,94.5831,356039.0
2022-03-15 13:30:00,97.48,98.34,97.28,98.22,334272.0,94.5734,95.4077,94.3793,95.2913,334272.0
2022-03-15 14:00:00,98.19,98.39,96.97,97.44,331693.0,95.2622,95.4562,94.0786,94.5346,331693.0
2022-03-15 14:30:00,97.41,99.28,97.17,99.19,410708.0,94.5054,96.3197,94.2726,96.2324,410708.0
2022-03-15 15:00:00,99.15,100.13,99.01,99.96,519325.0,96.1936,97.1443,96.0577,96.9794,519325.0
2022-03-15 15:30:00,100.01,100.67,99.68,100.19,823972.0,97.0279,97.6682,96.7078,97.2026,823972.0
2022-03-16 09:30:00,102.87,104.83,102.8,104.3,876802.0,99.8026,101.7042,99.7347,101.19,876802.0
2022-03-16 10:00:00,104.3,106.15,103.46,105.37,1208071.0,101.19,102.9848,100.375,102.2281,1208071.0
2022-03-16 10:30:00,105.39,105.97,104.41,105.26,584151.0,102.2475,102.8102,101.2967,102.1214,584151.0
2022-03-16 11:00:00,105.29,105.39,104.48,105.01,404706.0,102.1505,102.2475,101.3646,101.8788,404706.0
2022-03-16 11:30:00,105.0,105.18,104.52,105.04,242370.0,101.8691,102.0438,101.4034,101.9079,242370.0
2022-03-16 12:00:00,105.06,105.47,104.73,105.03,219865.0,101.9273,102.3251,101.6072,101.8982,219865.0
2022-03-16 12:30:00,105.04,105.12,103.74,104.1,362578.0,101.9079,101.9856,100.6467,100.996,362578.0
2022-03-16 13:00:00,104.13,104.27,102.93,103.36,424169.0,101.0251,101.1609,99.8609,100.278,424169.0
2022-03-16 13:30:00,103.37,104.04,103.26,103.8,409411.0,100.2877,100.9378,100.181,100.7049,409411.0
2022-03-16 14:00:00,103.73,103.76,100.3,100.38,1361779.0,100.637,100.6661,97.3093,97.3869,1361779.0
2022-03-16 14:30:00,100.32,103.98,99.27,102.88,1255598.0,97.3287,100.8795,96.31,99.8123,1255598.0
2022-03-16 15:00:00,102.89,105.27,102.46,105.02,695942.0,99.822,102.1311,99.4049,101.8885,695942.0
2022-03-16 15:30:00,105.03,106.94,103.69,106.91,1051698.0,101.8982,103.7513,100.5982,103.7222,1051698.0
2022-03-17 09:30:00,105.38,107.37,105.11,107.3,1031470.0,102.2378,104.1685,101.9758,104.1005,1031470.0
2022-03-17 10:00:00,107.34,107.86,107.11,107.44,561066.0,104.1394,104.6439,103.9162,104.2364,561066.0
2022-03-17 10:30:00,107.5,107.57,105.68,106.25,495852.0,104.2946,104.3625,102.5289,103.0819,495852.0
2022-03-17 11:00:00,106.16,107.05,105.93,106.81,421451.0,102.9945,103.858,102.7714,103.6252,421451.0
2022-03-17 11:30:00,106.75,107.49,106.53,107.26,512779.0,103.5669,104.2849,103.3535,104.0617,512779.0
2022-03-17 12:00:00,107.3,108.39,106.99,108.27,335377.0,104.1005,105.158,103.7998,105.0416,335377.0
2022-03-17 12:30:00,108.28,108.58,108.05,108.45,256835.0,105.0513,105.3424,104.8282,105.2163,256835.0
2022-03-17 13:00:00,108.45,109.2,107.91,109.17,417313.0,105.2163,105.9439,104.6924,105.9148,417313.0
2022-03-17 13:30:00,109.19,110.04,109.07,109.72,454252.0,105.9342,106.7588,105.8178,106.4484,454252.0
2022-03-17 14:00:00,109.77,109.9,108.85,108.88,365623.0,106.4969,106.623,105.6043,105.6334,365623.0
2022-03-17 14:30:00,108.94,109.79,108.92,109.68,247830.0,105.6916,106.5163,105.6722,106.4096,247830.0
2022-03-17 15:00:00,109.66,109.98,108.74,109.46,407400.0,106.3902,106.7006,105.4976,106.1961,407400.0
2022-03-17 15:30:00,109.6,110.95,109.3,110.88,776016.0,106.332,107.6417,106.0409,107.5738,776016.0
2022-03-18 09:30:00,109.64,110.5,109.04,110.42,847971.0,106.3708,107.2051,105.7887,107.1275,847971.0
2022-03-18 10:00:00,110.48,111.71,110.2,110.93,565130.0,107.1857,108.3791,106.9141,107.6223,565130.0
2022-03-18 10:30:00,110.92,111.25,109.95,110.68,295439.0,107.6126,107.9328,106.6715,107.3798,295439.0
2022-03-18 11:00:00,110.77,111.57,110.63,110.98,300199.0,107.4671,108.2432,107.3313,107.6708,300199.0
2022-03-18 11:30:00,110.94,111.84,110.47,111.12,389873.0,107.632,108.5052,107.176,107.8066,389873.0
2022-03-18 12:00:00,111.1,111.89,110.82,111.89,238433.0,107.7872,108.5537,107.5156,108.5537,238433.0
2022-03-18 12:30:00,111.85,112.41,111.8,112.24,356472.0,108.5149,109.0582,108.4664,108.8932,356472.0
2022-03-18 13:00:00,112.24,112.87,112.07,112.84,178407.0,108.8932,109.5045,108.7283,109.4754,178407.0
2022-03-18 13:30:00,112.85,113.0,112.5,112.67,213232.0,109.4851,109.6306,109.1455,109.3104,213232.0
2022-03-18 14:00:00,112.68,112.95,112.25,112.78,186463.0,109.3201,109.5821,108.903,109.4171,186463.0
2022-03-18 14:30:00,112.8,113.16,112.46,113.05,227821.0,109.4366,109.7858,109.1067,109.6791,227821.0
2022-03-18 15:00:00,113.05,114.35,112.92,114.2,408004.0,109.6791,110.9403,109.553,110.7948,408004.0
2022-03-18 15:30:00,114.21,114.79,113.9,114.48,834976.0,110.8045,111.3672,110.5038,111.0665,834976.0
2022-03-21 09:30:00,114.37,116.04,114.0,114.11,1068135.0,110.9597,112.5799,110.6008,110.7075,1068135.0
2022-03-21 10:00:00,114.1,114.35,113.15,113.36,563131.0,110.6978,110.9403,109.7761,109.9799,563131.0
2022-03-21 10:30:00,113.4,115.0,113.16,114.84,528244.0,110.0187,111.571,109.7858,111.4157,528244.0
2022-03-21 11:00:00,114.84,115.49,114.4,115.3,375570.0,111.4157,112.0463,110.9888,111.862,375570.0
2022-03-21 11:30:00,115.35,115.51,114.65,115.27,405234.0,111.9105,112.0657,111.2314,111.8329,405234.0
2022-03-21 12:00:00,115.3,115.56,114.69,115.3,262300.0,111.862,112.1143,111.2702,111.862,262300.0
2022-03-21 12:30:00,115.28,115.28,112.75,112.9,807364.0,111.8426,111.8426,109.388,109.5336,807364.0
2022-03-21 13:00:00,112.9,112.95,111.58,112.07,575708.0,109.5336,109.5821,108.2529,108.7283,575708.0
2022-03-21 13:30:00,112.02,113.08,111.99,113.03,456101.0,108.6798,109.7082,108.6507,109.6597,456101.0
2022-03-21 14:00:00,113.0,113.86,112.4,113.77,407391.0,109.6306,110.4649,109.0485,110.3776,407391.0
2022-03-21 14:30:00,113.75,114.12,112.45,112.51,476695.0,110.3582,110.7172,109.097,109.1552,476695.0
2022-03-21 15:00:00,112.44,113.79,112.37,113.7,247282.0,109.0873,110.397,109.0194,110.3097,247282.0
2022-03-21 15:30:00,113.8,114.53,112.7,114.49,568430.0,110.4067,111.115,109.3395,111.0762,568430.0
2022-03-22 09:30:00,115.62,116.81,115.6,116.6,853225.0,112.1725,113.327,112.1531,113.1232,853225.0
2022-03-22 10:00:00,116.7,117.82,116.7,117.64,410149.0,113.2203,114.3069,113.2203,114.1322,410149.0
2022-03-22 10:30:00,117.69,118.28,117.68,117.81,480534.0,114.1807,114.7531,114.171,114.2972,480534.0
2022-03-22 11:00:00,117.95,118.53,117.41,118.29,367273.0,114.433,114.9957,113.9091,114.7629,367273.0
2022-03-22 11:30:00,118.3,118.3,117.58,117.75,244897.0,114.7726,114.7726,114.074,114.239,244897.0
2022-03-22 12:00:00,117.77,118.14,117.17,117.3,376954.0,114.2584,114.6173,113.6762,113.8024,376954.0
2022-03-22 12:30:00,117.3,118.08,117.07,118.0,369492.0,113.8024,114.5591,113.5792,114.4815,369492.0
2022-03-22 13:00:00,118.0,118.42,117.68,118.0,333229.0,114.4815,114.889,114.171,114.4815,333229.0
2022-03-22 13:30:00,118.01,118.45,117.96,118.38,227902.0,114.4912,114.9181,114.4427,114.8502,227902.0
2022-03-22 14:00:00,118.46,118.46,117.33,117.7,337397.0,114.9278,114.9278,113.8315,114.1904,337397.0
2022-03-22 14:30:00,117.71,118.21,117.35,118.02,241579.0,114.2001,114.6852,113.8509,114.5009,241579.0
2022-03-22 15:00:00,117.97,118.65,117.87,118.04,372467.0,114.4524,115.1121,114.3554,114.5203,372467.0
2022-03-22 15:30:00,118.0,119.2,117.91,118.46,1259347.0,114.4815,115.6457,114.3942,114.9278,1259347.0
2022-03-23 09:30:00,116.37,116.59,115.33,115.67,631858.0,112.9001,113.1135,111.8911,112.221,631858.0
2022-03-23 10:00:00,115.68,117.09,115.35,116.8,477638.0,112.2307,113.5986,111.9105,113.3173,477638.0
2022-03-23 10:30:00,116.86,117.15,116.08,116.55,308548.0,113.3755,113.6568,112.6187,113.0747,308548.0
2022-03-23 11:00:00,116.58,117.31,116.52,117.21,298408.0,113.1038,113.8121,113.0456,113.7151,298408.0
2022-03-23 11:30:00,117.25,117.25,116.67,117.01,208393.0,113.7539,113.7539,113.1912,113.521,208393.0
2022-03-23 12:00:00,117.01,117.58,115.9,116.65,418654.0,113.521,114.074,112.4441,113.1718,418654.0
2022-03-23 12:30:00,116.64,116.89,115.72,116.26,219646.0,113.162,113.4046,112.2695,112.7934,219646.0
2022-03-23 13:00:00,116.25,116.32,114.75,114.86,269730.0,112.7837,112.8516,111.3284,111.4351,269730.0
2022-03-23 13:30:00,114.87,115.48,114.64,115.43,264408.0,111.4448,112.0366,111.2217,111.9881,264408.0
2022-03-23 14:00:00,115.44,115.49,114.57,115.48,288225.0,111.9978,112.0463,111.1538,112.0366,288225.0
2022-03-23 14:30:00,115.54,115.84,114.92,115.06,321151.0,112.0948,112.3859,111.4933,111.6292,321151.0
2022-03-23 15:00:00,115.1,115.58,114.74,115.4,241027.0,111.668,112.1337,111.3187,111.959,241027.0
2022-03-23 15:30:00,115.34,115.52,113.83,113.88,481065.0,111.9008,112.0754,110.4358,110.4843,481065.0
2022-03-24 09:30:00,115.43,115.82,114.61,115.25,562384.0,111.9881,112.3665,111.1926,111.8135,562384.0
2022-03-24 10:00:00,115.29,116.28,115.03,115.13,365036.0,111.8523,112.8128,111.6001,111.6971,365036.0
2022-03-24 10:30:00,115.12,116.26,114.97,115.82,341895.0,111.6874,112.7934,111.5418,112.3665,341895.0
2022-03-24 11:00:00,115.79,117.3,115.79,117.25,367214.0,112.3374,113.8024,112.3374,113.7539,367214.0
2022-03-24 11:30:00,117.3,117.82,117.13,117.44,275006.0,113.8024,114.3069,113.6374,113.9382,275006.0
2022-03-24 12:00:00,117.41,117.52,116.33,116.5,249291.0,113.9091,114.0158,112.8613,113.0262,249291.0
2022-03-24 12:30:00,116.48,116.95,116.2,116.89,246072.0,113.0068,113.4628,112.7352,113.4046,246072.0
2022-03-24 13:00:00,116.94,117.43,116.66,117.22,170358.0,113.4531,113.9285,113.1815,113.7248,170358.0
2022-03-24 13:30:00,117.27,117.51,116.97,117.28,131204.0,113.7733,114.0061,113.4822,113.783,131204.0
2022-03-24 14:00:00,117.31,117.76,116.96,117.21,177122.0,113.8121,114.2487,113.4725,113.7151,177122.0
2022-03-24 14:30:00,117.2,117.32,116.67,117.22,177385.0,113.7054,113.8218,113.1912,113.7248,177385.0
2022-03-24 15:00:00,117.22,118.5,116.94,118.36,330722.0,113.7248,114.9666,113.4531,114.8308,330722.0
2022-03-24 15:30:00,118.37,118.98,117.75,118.96,419471.0,114.8405,115.4323,114.239,115.4129,419471.0
2022-03-25 09:30:00,119.5,119.9,118.85,119.29,600966.0,115.9368,116.3248,115.3062,115.733,600966.0
2022-03-25 10:00:00,119.34,120.53,118.97,120.07,359748.0,115.7815,116.9361,115.4226,116.4898,359748.0
2022-03-25 10:30:00,120.08,120.97,120.08,120.44,507640.0,116.4995,117.3629,116.4995,116.8487,507640.0
2022-03-25 11:00:00,120.46,120.58,117.36,117.85,827132.0,116.8681,116.9846,113.8606,114.336,827132.0
2022-03-25 11:30:00,117.75,118.64,117.56,118.01,481201.0,114.239,115.1024,114.0546,114.4912,481201.0
2022-03-25 12:00:00,118.04,118.94,117.82,118.75,297797.0,114.5203,115.3935,114.3069,115.2091,297797.0
2022-03-25 12:30:00,118.72,118.96,118.01,118.62,180391.0,115.18,115.4129,114.4912,115.083,180391.0
2022-03-25 13:00:00,118.56,119.22,118.21,118.57,214022.0,115.0248,115.6651,114.6852,115.0345,214022.0
2022-03-25 13:30:00,118.6,119.73,118.59,119.67,252464.0,115.0636,116.1599,115.0539,116.1017,252464.0
2022-03-25 14:00:00,119.68,120.08,119.49,119.97,254732.0,116.1114,116.4995,115.9271,116.3928,254732.0
2022-03-25 14:30:00,119.96,120.32,119.82,120.21,238717.0,116.3831,116.7323,116.2472,116.6256,238717.0
2022-03-25 15:00:00,120.16,120.16,118.61,118.66,253262.0,116.5771,116.5771,115.0733,115.1218,253262.0
2022-03-25 15:30:00,118.59,120.82,118.46,120.68,559209.0,115.0539,117.2174,114.9278,117.0816,559209.0
2022-03-28 09:30:00,120.19,121.47,119.94,121.4,743173.0,116.6062,117.848,116.3637,117.7801,743173.0
2022-03-28 10:00:00,121.44,121.44,120.24,120.82,358810.0,117.8189,117.8189,116.6547,117.2174,358810.0
2022-03-28 10:30:00,120.91,121.23,120.18,121.2,513357.0,117.3047,117.6152,116.5965,117.5861,513357.0
2022-03-28 11:00:00,121.19,121.31,120.08,120.48,508217.0,117.5764,117.6928,116.4995,116.8875,508217.0
2022-03-28 11:30:00,120.5,120.52,118.8,118.94,312452.0,116.907,116.9264,115.2576,115.3935,312452.0
2022-03-28 12:00:00,118.9,119.55,118.65,119.06,290621.0,115.3547,115.9853,115.1121,115.5099,290621.0
2022-03-28 12:30:00,118.98,119.96,118.97,119.87,211483.0,115.4323,116.3831,115.4226,116.2957,211483.0
2022-03-28 13:00:00,119.91,120.6,119.71,120.45,200465.0,116.3345,117.004,116.1405,116.8584,200465.0
2022-03-28 13:30:00,120.45,120.6,120.31,120.5,226092.0,116.8584,117.004,116.7226,116.907,226092.0
2022-03-28 14:00:00,120.49,120.96,120.34,120.89,458206.0,116.8973,117.3532,116.7517,117.2853,458206.0
2022-03-28 14:30:00,120.87,122.12,120.77,122.12,695499.0,117.2659,118.4786,117.1689,118.4786,695499.0
2022-03-28 15:00:00,122.11,122.25,121.7,122.2,636934.0,118.4689,118.6048,118.0712,118.5563,636934.0
2022-03-28 15:30:00,122.17,123.29,122.09,123.28,1030446.0,118.5272,119.6138,118.4495,119.6041,1030446.0
2022-03-29 09:30:00,126.64,127.64,125.56,126.02,1156937.0,122.8639,123.8341,121.8161,122.2624,1156937.0
2022-03-29 10:00:00,126.08,126.36,124.36,125.55,551208.0,122.3206,122.5922,120.6519,121.8064,551208.0
2022-03-29 10:30:00,125.55,126.16,124.7,125.96,465203.0,121.8064,122.3982,120.9817,122.2041,465203.0
2022-03-29 11:00:00,125.96,126.21,125.18,126.07,222938.0,122.2041,122.4467,121.4474,122.3109,222938.0
2022-03-29 11:30:00,126.05,126.58,125.9,126.17,222102.0,122.2915,122.8057,122.1459,122.4079,222102.0
2022-03-29 12:00:00,126.19,126.2,125.12,125.29,188503.0,122.4273,122.437,121.3892,121.5541,188503.0
2022-03-29 12:30:00,125.28,125.64,124.6,125.24,263513.0,121.5444,121.8937,120.8847,121.5056,263513.0
2022-03-29 13:00:00,125.25,125.31,124.73,125.24,167998.0,121.5153,121.5735,121.0108,121.5056,167998.0
2022-03-29 13:30:00,125.19,126.27,124.97,126.25,272368.0,121.4571,122.5049,121.2437,122.4855,272368.0
2022-03-29 14:00:00,126.25,126.49,125.89,126.46,275329.0,122.4855,122.7183,122.1362,122.6892,275329.0
2022-03-29 14:30:00,126.49,127.28,126.4,127.07,467221.0,122.7183,123.4848,122.631,123.2811,467221.0
2022-03-29 15:00:00,127.09,127.85,126.91,127.84,502860.0,123.3005,124.0378,123.1258,124.0281,502860.0
2022-03-29 15:30:00,127.86,128.3,127.12,127.93,1139017.0,124.0475,124.4744,123.3296,124.1154,1139017.0
2022-03-30 09:30:00,126.9,127.42,126.44,127.3,536600.0,123.1161,123.6206,122.6698,123.5042,536600.0
2022-03-30 10:00:00,127.38,127.56,126.6,126.7,363544.0,123.5818,123.7564,122.8251,122.9221,363544.0
2022-03-30 10:30:00,126.7,127.18,126.38,126.45,346305.0,122.9221,123.3878,122.6116,122.6795,346305.0
2022-03-30 11:00:00,126.47,126.62,125.46,125.89,392190.0,122.6989,122.8445,121.7191,122.1362,392190.0
2022-03-30 11:30:00,125.9,126.35,125.76,126.28,240466.0,122.1459,122.5825,122.0101,122.5146,240466.0
2022-03-30 12:00:00,126.28,126.64,125.83,126.14,280441.0,122.5146,122.8639,122.078,122.3788,280441.0
2022-03-30 12:30:00,126.16,126.66,126.06,126.5,195664.0,122.3982,122.8833,122.3012,122.728,195664.0
2022-03-30 13:00:00,126.49,126.54,125.64,125.76,198260.0,122.7183,122.7669,121.8937,122.0101,198260.0
2022-03-30 13:30:00,125.71,125.89,125.36,125.45,231155.0,121.9616,122.1362,121.622,121.7094,231155.0
2022-03-30 14:00:00,125.43,126.03,125.27,125.38,289086.0,121.69,122.2721,121.5347,121.6414,289086.0
2022-03-30 14:30:00,125.37,125.7,124.73,124.8,344383.0,121.6317,121.9519,121.0108,121.0787,344383.0
2022-03-30 15:00:00,124.75,124.88,123.64,124.2,445049.0,121.0302,121.1564,119.9533,120.4966,445049.0
2022-03-30 15:30:00,124.16,125.54,124.0,125.53,696216.0,120.4578,121.7967,120.3026,121.787,696216.0
2022-03-31 09:30:00,124.85,125.03,124.18,124.84,549835.0,121.1272,121.3019,120.4772,121.1175,549835.0
2022-03-31 10:00:00,124.8,124.8,123.72,124.27,468230.0,121.0787,121.0787,120.0309,120.5645,468230.0
2022-03-31 10:30:00,124.26,125.54,124.13,125.28,434460.0,120.5548,121.7967,120.4287,121.5444,434460.0
2022-03-31 11:00:00,125.3,125.4,124.56,124.65,228918.0,121.5638,121.6608,120.8459,120.9332,228918.0
2022-03-31 11:30:00,124.68,125.06,124.37,124.84,208963.0,120.9623,121.331,120.6616,121.1175,208963.0
2022-03-31 12:00:00,124.84,125.01,123.85,124.06,350547.0,121.1175,121.2825,120.1571,120.3608,350547.0
2022-03-31 12:30:00,124.1,124.34,123.77,123.85,266916.0,120.3996,120.6325,120.0794,120.1571,266916.0
2022-03-31 13:00:00,123.83,124.12,123.48,124.06,388179.0,120.1377,120.419,119.7981,120.3608,388179.0
2022-03-31 13:30:00,124.05,124.48,123.77,124.05,277599.0,120.3511,120.7683,120.0794,120.3511,277599.0
2022-03-31 14:00:00,124.05,124.05,123.18,123.54,407056.0,120.3511,120.3511,119.507,119.8563,407056.0
2022-03-31 14:30:00,123.56,123.77,123.14,123.77,255238.0,119.8757,120.0794,119.4682,120.0794,255238.0
2022-03-31 15:00:00,123.78,124.38,122.68,122.88,452164.0,120.0892,120.6713,119.022,119.216,452164.0
2022-03-31 15:30:00,122.88,123.0,119.63,119.74,1353234.0,119.216,119.3324,116.0629,116.1696,1353234.0
2022-04-01 09:30:00,121.02,121.09,119.68,120.2,689322.0,117.4114,117.4794,116.1114,116.6159,689322.0
2022-04-01 10:00:00,120.09,120.6,119.01,119.23,545131.0,116.5092,117.004,115.4614,115.6748,545131.0
2022-04-01 10:30:00,119.31,120.2,119.01,119.94,440274.0,115.7524,116.6159,115.4614,116.3637,440274.0
2022-04-01 11:00:00,119.88,120.32,119.62,119.72,251447.0,116.3054,116.7323,116.0532,116.1502,251447.0
2022-04-01 11:30:00,119.73,119.75,118.47,118.6,362967.0,116.1599,116.1793,114.9375,115.0636,362967.0
2022-04-01 12:00:00,118.66,118.76,118.1,118.73,292265.0,115.1218,115.2188,114.5785,115.1897,292265.0
2022-04-01 12:30:00,118.7,118.71,117.88,118.34,320981.0,115.1606,115.1703,114.3651,114.8114,320981.0
2022-04-01 13:00:00,118.3,118.53,117.69,118.1,402625.0,114.7726,114.9957,114.1807,114.5785,402625.0
2022-04-01 13:30:00,118.07,119.05,118.03,118.82,329581.0,114.5494,115.5002,114.5106,115.277,329581.0
2022-04-01 14:00:00,118.8,120.11,118.75,120.11,458252.0,115.2576,116.5286,115.2091,116.5286,458252.0
2022-04-01 14:30:00,120.13,120.58,119.69,119.82,362423.0,116.548,116.9846,116.1211,116.2472,362423.0
2022-04-01 15:00:00,119.76,120.33,118.88,119.23,483604.0,116.189,116.742,115.3353,115.6748,483604.0
2022-04-01 15:30:00,119.22,120.91,118.62,120.63,1061194.0,115.6651,117.3047,115.083,117.0331,1061194.0
2022-04-04 09:30:00,120.83,122.12,120.15,121.96,633583.0,117.2271,118.4786,116.5674,118.3234,633583.0
2022-04-04 10:00:00,121.97,122.23,121.13,122.23,403203.0,118.3331,118.5854,117.5182,118.5854,403203.0
2022-04-04 10:30:00,122.26,122.31,121.63,121.91,241978.0,118.6145,118.663,118.0033,118.2749,241978.0
2022-04-04 11:00:00,121.92,122.58,121.88,122.5,192608.0,118.2846,118.9249,118.2458,118.8473,192608.0
2022-04-04 11:30:00,122.53,122.92,122.27,122.75,137855.0,118.8764,119.2548,118.6242,119.0899,137855.0
2022-04-04 12:00:00,122.76,122.87,122.61,122.8,165145.0,119.0996,119.2063,118.954,119.1384,165145.0
2022-04-04 12:30:00,122.76,122.89,122.25,122.28,204685.0,119.0996,119.2257,118.6048,118.6339,204685.0
2022-04-04 13:00:00,122.28,122.59,122.1,122.54,147360.0,118.6339,118.9346,118.4592,118.8861,147360.0
2022-04-04 13:30:00,122.56,122.97,122.41,122.92,146056.0,118.9055,119.3033,118.76,119.2548,146056.0
2022-04-04 14:00:00,122.89,123.07,122.33,123.04,264603.0,119.2257,119.4003,118.6824,119.3712,264603.0
2022-04-04 14:30:00,123.04,123.35,122.88,123.16,329883.0,119.3712,119.672,119.216,119.4876,329883.0
2022-04-04 15:00:00,123.15,123.43,123.02,123.24,175778.0,119.4779,119.7496,119.3518,119.5653,175778.0
2022-04-04 15:30:00,123.23,123.8,122.96,123.75,752595.0,119.5556,120.1086,119.2936,120.06,752595.0
2022-04-05 09:30:00,122.5,124.09,122.34,123.9,589553.0,118.8473,120.3899,118.6921,120.2056,589553.0
2022-04-05 10:00:00,123.91,124.61,121.42,121.86,743063.0,120.2153,120.8944,117.7995,118.2264,743063.0
2022-04-05 10:30:00,121.85,122.72,121.36,122.31,462243.0,118.2167,119.0608,117.7413,118.663,462243.0
2022-04-05 11:00:00,122.4,122.5,121.68,122.0,280518.0,118.7503,118.8473,118.0518,118.3622,280518.0
2022-04-05 11:30:00,121.85,122.31,121.09,121.11,403029.0,118.2167,118.663,117.4794,117.4988,403029.0
2022-04-05 12:00:00,121.1,121.42,120.46,120.51,375664.0,117.4891,117.7995,116.8681,116.9167,375664.0
2022-04-05 12:30:00,120.44,121.23,120.42,121.14,233346.0,116.8487,117.6152,116.8293,117.5279,233346.0
2022-04-05 13:00:00,121.13,122.04,120.98,121.65,272320.0,117.5182,118.401,117.3726,118.0227,272320.0
2022-04-05 13:30:00,121.58,121.58,120.29,120.7,179978.0,117.9547,117.9547,116.7032,117.101,179978.0
2022-04-05 14:00:00,120.65,121.07,120.37,120.62,176161.0,117.0525,117.46,116.7808,117.0234,176161.0
2022-04-05 14:30:00,120.61,120.83,120.17,120.28,250299.0,117.0137,117.2271,116.5868,116.6935,250299.0
2022-04-05 15:00:00,120.3,120.47,119.12,119.4,420849.0,116.7129,116.8778,115.5681,115.8398,420849.0
2022-04-05 15:30:00,119.38,119.38,118.15,119.14,990519.0,115.8203,115.8203,114.627,115.5875,990519.0
2022-04-06 09:30:00,115.8,116.3,114.67,114.75,659110.0,112.3471,112.8322,111.2508,111.3284,659110.0
2022-04-06 10:00:00,114.74,114.92,113.91,114.29,671039.0,111.3187,111.4933,110.5135,110.8821,671039.0
2022-04-06 10:30:00,114.28,114.97,114.09,114.3,561932.0,110.8724,111.5418,110.6881,110.8918,561932.0
2022-04-06 11:00:00,114.27,114.84,114.03,114.59,450420.0,110.8627,111.4157,110.6299,111.1732,450420.0
2022-04-06 11:30:00,114.64,115.42,114.23,115.03,372208.0,111.2217,111.9784,110.8239,111.6001,372208.0
2022-04-06 12:00:00,114.99,115.15,114.0,114.21,279136.0,111.5612,111.7165,110.6008,110.8045,279136.0
2022-04-06 12:30:00,114.2,114.57,114.09,114.53,214605.0,110.7948,111.1538,110.6881,111.115,214605.0
2022-04-06 13:00:00,114.46,115.03,114.24,114.94,200829.0,111.0471,111.6001,110.8336,111.5127,200829.0
2022-04-06 13:30:00,114.96,115.8,114.83,115.15,423339.0,111.5321,112.3471,111.406,111.7165,423339.0
2022-04-06 14:00:00,115.18,117.07,113.07,113.96,1195551.0,111.7456,113.5792,109.6985,110.562,1195551.0
2022-04-06 14:30:00,113.95,116.69,113.85,116.61,884371.0,110.5523,113.2106,110.4552,113.1329,884371.0
2022-04-06 15:00:00,116.67,117.43,114.75,114.81,946502.0,113.1912,113.9285,111.3284,111.3866,946502.0
2022-04-06 15:30:00,114.81,116.65,114.5,115.56,1183519.0,111.3866,113.1718,111.0859,112.1143,1183519.0
2022-04-07 09:30:00,114.76,116.36,114.56,115.85,551566.0,111.3381,112.8904,111.1441,112.3956,551566.0
2022-04-07 10:00:00,115.9,116.44,114.77,114.86,406885.0,112.4441,112.968,111.3478,111.4351,406885.0
2022-04-07 10:30:00,114.84,115.59,113.88,114.45,399066.0,111.4157,112.1434,110.4843,111.0374,399066.0
2022-04-07 11:00:00,114.5,115.13,113.67,113.94,356188.0,111.0859,111.6971,110.2806,110.5426,356188.0
2022-04-07 11:30:00,113.96,114.28,113.46,113.8,312658.0,110.562,110.8724,110.0769,110.4067,312658.0
2022-04-07 12:00:00,113.76,114.46,113.65,113.8,262815.0,110.3679,111.0471,110.2612,110.4067,262815.0
2022-04-07 12:30:00,113.79,113.99,113.18,113.75,226951.0,110.397,110.5911,109.8052,110.3582,226951.0
2022-04-07 13:00:00,113.74,115.68,113.67,115.5,438681.0,110.3485,112.2307,110.2806,112.056,438681.0
2022-04-07 13:30:00,115.55,116.4,115.02,116.26,363924.0,112.1046,112.9292,111.5904,112.7934,363924.0
2022-04-07 14:00:00,116.34,116.83,115.78,116.1,424634.0,112.871,113.3464,112.3277,112.6382,424634.0
2022-04-07 14:30:00,116.05,117.8,115.83,117.62,600714.0,112.5896,114.2875,112.3762,114.1128,600714.0
2022-04-07 15:00:00,117.6,118.59,117.5,117.65,851478.0,114.0934,115.0539,113.9964,114.1419,851478.0
2022-04-07 15:30:00,117.64,118.74,117.01,117.26,1178867.0,114.1322,115.1994,113.521,113.7636,1178867.0
2022-04-08 09:30:00,116.61,116.79,115.05,115.13,839339.0,113.1329,113.3076,111.6195,111.6971,839339.0
2022-04-08 10:00:00,115.12,116.25,115.06,116.16,504563.0,111.6874,112.7837,111.6292,112.6964,504563.0
2022-04-08 10:30:00,116.12,118.06,115.94,118.06,582150.0,112.6576,114.5397,112.4829,114.5397,582150.0
2022-04-08 11:00:00,118.01,118.39,117.4,117.65,583078.0,114.4912,114.8599,113.8994,114.1419,583078.0
2022-04-08 11:30:00,117.71,118.08,117.28,117.86,386892.0,114.2001,114.5591,113.783,114.3457,386892.0
2022-04-08 12:00:00,117.84,118.66,117.5,118.59,380126.0,114.3263,115.1218,113.9964,115.0539,380126.0
2022-04-08 12:30:00,118.5,118.54,117.79,118.28,287804.0,114.9666,115.0054,114.2778,114.7531,287804.0
2022-04-08 13:00:00,118.34,118.36,117.55,117.58,192535.0,114.8114,114.8308,114.0449,114.074,192535.0
2022-04-08 13:30:00,117.6,117.62,117.07,117.29,232136.0,114.0934,114.1128,113.5792,113.7927,232136.0
2022-04-08 14:00:00,117.24,117.66,116.42,116.64,434800.0,113.7442,114.1516,112.9486,113.162,434800.0
2022-04-08 14:30:00,116.65,117.5,116.35,117.07,407830.0,113.1718,113.9964,112.8807,113.5792,407830.0
2022-04-08 15:00:00,117.06,117.69,116.75,117.31,293430.0,113.5695,114.1807,113.2688,113.8121,293430.0
2022-04-08 15:30:00,117.38,117.5,115.6,116.33,597823.0,113.88,113.9964,112.1531,112.8613,597823.0
2022-04-11 09:30:00,113.58,114.28,112.62,113.6,850237.0,110.1933,110.8724,109.2619,110.2127,850237.0
2022-04-11 10:00:00,113.44,113.86,112.23,112.46,496909.0,110.0575,110.4649,108.8835,109.1067,496909.0
2022-04-11 10:30:00,112.53,112.57,111.92,112.2,340065.0,109.1746,109.2134,108.5828,108.8544,340065.0
2022-04-11 11:00:00,112.17,112.42,111.62,111.92,267588.0,108.8253,109.0679,108.2917,108.5828,267588.0
2022-04-11 11:30:00,111.86,112.5,111.83,112.05,205937.0,108.5246,109.1455,108.4955,108.7089,205937.0
2022-04-11 12:00:00,112.04,112.19,111.72,111.75,112786.0,108.6992,108.8447,108.3888,108.4179,112786.0
2022-04-11 12:30:00,111.73,111.94,111.44,111.8,234588.0,108.3985,108.6022,108.1171,108.4664,234588.0
2022-04-11 13:00:00,111.84,112.38,111.48,111.65,314775.0,108.5052,109.0291,108.1559,108.3208,314775.0
2022-04-11 13:30:00,111.73,112.18,111.65,112.08,174877.0,108.3985,108.835,108.3208,108.738,174877.0
2022-04-11 14:00:00,112.08,112.36,111.35,111.58,352273.0,108.738,109.0097,108.0298,108.2529,352273.0
2022-04-11 14:30:00,111.51,112.54,111.3,112.27,221030.0,108.185,109.1843,107.9813,108.9224,221030.0
2022-04-11 15:00:00,112.29,112.7,111.04,111.07,606051.0,108.9418,109.3395,107.729,107.7581,606051.0
2022-04-11 15:30:00,111.1,111.19,109.91,110.35,1226322.0,107.7872,107.8746,106.6327,107.0596,1226322.0
2022-04-12 09:30:00,112.69,114.67,112.16,114.14,846363.0,109.3298,111.2508,108.8156,110.7366,846363.0
2022-04-12 10:00:00,114.23,114.34,113.04,113.04,517569.0,110.8239,110.9306,109.6694,109.6694,517569.0
2022-04-12 10:30:00,113.13,113.26,112.03,112.32,619994.0,109.7567,109.8828,108.6895,108.9709,619994.0
2022-04-12 11:00:00,112.32,113.53,112.04,113.38,479490.0,108.9709,110.1448,108.6992,109.9993,479490.0
2022-04-12 11:30:00,113.46,113.75,112.89,113.08,404661.0,110.0769,110.3582,109.5239,109.7082,404661.0
2022-04-12 12:00:00,113.11,113.17,111.6,111.7,371897.0,109.7373,109.7955,108.2723,108.3693,371897.0
2022-04-12 12:30:00,111.64,112.15,111.28,111.91,445497.0,108.3111,108.8059,107.9619,108.5731,445497.0
2022-04-12 13:00:00,111.86,112.36,111.2,111.6,436820.0,108.5246,109.0097,107.8843,108.2723,436820.0
2022-04-12 13:30:00,111.68,111.81,109.87,110.05,683344.0,108.3499,108.4761,106.5939,106.7685,683344.0
2022-04-12 14:00:00,110.03,110.61,109.18,109.23,530261.0,106.7491,107.3119,105.9245,105.973,530261.0
2022-04-12 14:30:00,109.18,109.81,108.85,109.47,632295.0,105.9245,106.5357,105.6043,106.2058,632295.0
2022-04-12 15:00:00,109.43,109.61,107.85,108.14,487930.0,106.167,106.3417,104.6341,104.9155,487930.0
2022-04-12 15:30:00,108.12,109.44,107.86,109.03,985692.0,104.8961,106.1767,104.6439,105.779,985692.0
2022-04-13 09:30:00,108.83,110.54,108.74,109.59,1193891.0,105.5849,107.2439,105.4976,106.3223,1193891.0
2022-04-13 10:00:00,109.65,110.26,109.07,109.8,461586.0,106.3805,106.9723,105.8178,106.526,461586.0
2022-04-13 10:30:00,109.8,110.3,109.48,110.23,293420.0,106.526,107.0111,106.2155,106.9432,293420.0
2022-04-13 11:00:00,110.24,111.66,110.2,111.48,416389.0,106.9529,108.3305,106.9141,108.1559,416389.0
2022-04-13 11:30:00,111.55,111.83,110.96,111.11,429917.0,108.2238,108.4955,107.6514,107.7969,429917.0
2022-04-13 12:00:00,111.1,111.9,110.92,111.49,417329.0,107.7872,108.5634,107.6126,108.1656,417329.0
2022-04-13 12:30:00,111.54,112.28,111.54,111.89,256088.0,108.2141,108.9321,108.2141,108.5537,256088.0
2022-04-13 13:00:00,111.9,112.46,111.82,112.11,238025.0,108.5634,109.1067,108.4858,108.7671,238025.0
2022-04-13 13:30:00,112.15,112.17,111.49,111.88,348491.0,108.8059,108.8253,108.1656,108.544,348491.0
2022-04-13 14:00:00,111.86,112.22,111.63,112.0,256233.0,108.5246,108.8738,108.3014,108.6604,256233.0
2022-04-13 14:30:00,112.0,112.6,111.88,112.46,239074.0,108.6604,109.2425,108.544,109.1067,239074.0
2022-04-13 15:00:00,112.43,113.01,112.07,112.91,322748.0,109.0776,109.6403,108.7283,109.5433,322748.0
2022-04-13 15:30:00,112.96,113.37,112.6,112.84,724099.0,109.5918,109.9896,109.2425,109.4754,724099.0
2022-04-14 09:30:00,112.99,113.87,111.52,111.88,893129.0,109.6209,110.4746,108.1947,108.544,893129.0
2022-04-14 10:00:00,111.89,112.49,110.68,111.26,696387.0,108.5537,109.1358,107.3798,107.9425,696387.0
2022-04-14 10:30:00,111.24,111.78,110.92,111.32,349016.0,107.9231,108.447,107.6126,108.0007,349016.0
2022-04-14 11:00:00,111.32,111.98,111.07,111.83,294425.0,108.0007,108.641,107.7581,108.4955,294425.0
2022-04-14 11:30:00,111.81,111.94,110.68,110.85,341938.0,108.4761,108.6022,107.3798,107.5447,341938.0
2022-04-14 12:00:00,110.8,111.18,110.23,110.32,340737.0,107.4962,107.8649,106.9432,107.0305,340737.0
2022-04-14 12:30:00,110.3,110.46,109.86,110.29,367877.0,107.0111,107.1663,106.5842,107.0014,367877.0
2022-04-14 13:00:00,110.3,110.46,109.96,110.23,213231.0,107.0111,107.1663,106.6812,106.9432,213231.0
2022-04-14 13:30:00,110.28,111.27,110.18,111.25,266427.0,106.9917,107.9522,106.8947,107.9328,266427.0
2022-04-14 14:00:00,111.32,111.65,110.62,110.94,352006.0,108.0007,108.3208,107.3216,107.632,352006.0
2022-04-14 14:30:00,110.96,111.11,109.74,109.74,250113.0,107.6514,107.7969,106.4678,106.4678,250113.0
2022-04-14 15:00:00,109.76,110.25,109.39,109.67,675808.0,106.4872,106.9626,106.1282,106.3999,675808.0
2022-04-14 15:30:00,109.7,109.7,108.48,108.64,723014.0,106.429,106.429,105.2454,105.4006,723014.0
2022-04-18 09:30:00,107.85,109.81,107.81,108.58,891516.0,104.6341,106.5357,104.5953,105.3424,891516.0
2022-04-18 10:00:00,108.48,109.81,108.01,109.26,524672.0,105.2454,106.5357,104.7894,106.0021,524672.0
2022-04-18 10:30:00,109.32,109.83,108.82,109.16,331369.0,106.0603,106.5551,105.5752,105.9051,331369.0
2022-04-18 11:00:00,109.16,109.42,107.98,108.26,324142.0,105.9051,106.1573,104.7603,105.0319,324142.0
2022-04-18 11:30:00,108.2,108.26,107.4,108.09,347606.0,104.9737,105.0319,104.1976,104.867,347606.0
2022-04-18 12:00:00,108.09,108.12,107.07,107.2,321747.0,104.867,104.8961,103.8774,104.0035,321747.0
2022-04-18 12:30:00,107.2,107.8,106.94,107.65,281113.0,104.0035,104.5856,103.7513,104.4401,281113.0
2022-04-18 13:00:00,107.65,108.4,107.52,108.19,329742.0,104.4401,105.1677,104.314,104.964,329742.0
2022-04-18 13:30:00,108.17,110.01,108.13,109.58,605400.0,104.9446,106.7297,104.9058,106.3126,605400.0
2022-04-18 14:00:00,109.59,110.03,108.92,109.42,485307.0,106.3223,106.7491,105.6722,106.1573,485307.0
2022-04-18 14:30:00,109.43,109.85,108.98,109.05,358114.0,106.167,106.5745,105.7305,105.7984,358114.0
2022-04-18 15:00:00,108.99,109.14,107.98,108.03,247540.0,105.7402,105.8857,104.7603,104.8088,247540.0
2022-04-18 15:30:00,108.02,108.72,106.96,108.72,649348.0,104.7991,105.4782,103.7707,105.4782,649348.0
2022-04-19 09:30:00,108.6,111.29,108.48,111.26,1008394.0,105.3618,107.9716,105.2454,107.9425,1008394.0
2022-04-19 10:00:00,111.25,112.36,111.08,112.22,674469.0,107.9328,109.0097,107.7678,108.8738,674469.0
2022-04-19 10:30:00,112.29,113.07,112.06,112.56,647287.0,108.9418,109.6985,108.7186,109.2037,647287.0
2022-04-19 11:00:00,112.56,113.1,112.26,112.96,452360.0,109.2037,109.7276,108.9127,109.5918,452360.0
2022-04-19 11:30:00,112.97,113.39,112.65,112.97,362391.0,109.6015,110.009,109.291,109.6015,362391.0
2022-04-19 12:00:00,113.0,113.21,112.74,112.89,297643.0,109.6306,109.8343,109.3783,109.5239,297643.0
2022-04-19 12:30:00,112.9,113.0,112.49,112.71,295399.0,109.5336,109.6306,109.1358,109.3492,295399.0
2022-04-19 13:00:00,112.74,112.94,112.18,112.19,238058.0,109.3783,109.5724,108.835,108.8447,238058.0
2022-04-19 13:30:00,112.21,113.09,112.2,112.86,242492.0,108.8641,109.7179,108.8544,109.4948,242492.0
2022-04-19 14:00:00,112.87,112.92,112.01,112.41,283369.0,109.5045,109.553,108.6701,109.0582,283369.0
2022-04-19 14:30:00,112.43,113.08,112.27,113.04,298312.0,109.0776,109.7082,108.9224,109.6694,298312.0
2022-04-19 15:00:00,113.0,114.19,112.87,113.99,631749.0,109.6306,110.7851,109.5045,110.5911,631749.0
2022-04-19 15:30:00,114.03,114.52,113.34,113.89,1068434.0,110.6299,111.1053,109.9604,110.494,1068434.0
2022-04-20 09:30:00,115.37,115.9,113.46,113.97,1302554.0,111.9299,112.4441,110.0769,110.5717,1302554.0
2022-04-20 10:00:00,113.9,114.71,113.43,114.54,775250.0,110.5038,111.2896,110.0478,111.1247,775250.0
2022-04-20 10:30:00,114.54,115.67,114.2,115.38,640334.0,111.1247,112.221,110.7948,111.9396,640334.0
2022-04-20 11:00:00,115.39,115.4,113.96,114.36,595628.0,111.9493,111.959,110.562,110.95,595628.0
2022-04-20 11:30:00,114.39,115.11,114.24,114.73,463509.0,110.9791,111.6777,110.8336,111.309,463509.0
2022-04-20 12:00:00,114.71,114.94,113.77,113.93,330870.0,111.2896,111.5127,110.3776,110.5329,330870.0
2022-04-20 12:30:00,113.94,115.2,113.9,114.89,407785.0,110.5426,111.765,110.5038,111.4642,407785.0
2022-04-20 13:00:00,114.95,115.4,114.59,114.8,550445.0,111.5224,111.959,111.1732,111.3769,550445.0
2022-04-20 13:30:00,114.78,115.62,114.63,115.16,394963.0,111.3575,112.1725,111.212,111.7262,394963.0
2022-04-20 14:00:00,115.15,115.38,114.18,114.22,323725.0,111.7165,111.9396,110.7754,110.8142,323725.0
2022-04-20 14:30:00,114.24,114.31,112.74,113.15,605566.0,110.8336,110.9015,109.3783,109.7761,605566.0
2022-04-20 15:00:00,113.14,114.6,113.09,114.26,574539.0,109.7664,111.1829,109.7179,110.853,574539.0
2022-04-20 15:30:00,114.27,114.99,113.47,113.66,772080.0,110.8627,111.5612,110.0866,110.2709,772080.0
2022-04-21 09:30:00,116.63,117.77,116.63,117.26,841060.0,113.1523,114.2584,113.1523,113.7636,841060.0
2022-04-21 10:00:00,117.28,117.32,116.11,116.75,576310.0,113.783,113.8218,112.6479,113.2688,576310.0
2022-04-21 10:30:00,116.78,116.92,115.39,115.68,373285.0,113.2979,113.4337,111.9493,112.2307,373285.0
2022-04-21 11:00:00,115.66,115.92,114.98,115.2,373841.0,112.2113,112.4635,111.5515,111.765,373841.0
2022-04-21 11:30:00,115.19,115.26,113.66,113.68,384938.0,111.7553,111.8232,110.2709,110.2903,384938.0
2022-04-21 12:00:00,113.72,113.94,112.79,112.86,394351.0,110.3291,110.5426,109.4268,109.4948,394351.0
2022-04-21 12:30:00,112.93,113.45,112.09,112.1,499694.0,109.5627,110.0672,108.7477,108.7574,499694.0
2022-04-21 13:00:00,112.07,112.65,111.13,112.56,555243.0,108.7283,109.291,107.8163,109.2037,555243.0
2022-04-21 13:30:00,112.6,112.85,111.32,111.36,459385.0,109.2425,109.4851,108.0007,108.0395,459385.0
2022-04-21 14:00:00,111.4,111.4,110.33,110.63,490654.0,108.0783,108.0783,107.0402,107.3313,490654.0
2022-04-21 14:30:00,110.58,111.56,109.23,109.49,595532.0,107.2827,108.2335,105.973,106.2252,595532.0
2022-04-21 15:00:00,109.44,109.85,108.45,109.67,844670.0,106.1767,106.5745,105.2163,106.3999,844670.0
2022-04-21 15:30:00,109.66,109.73,107.86,108.55,1095342.0,106.3902,106.4581,104.6439,105.3133,1095342.0
2022-04-22 09:30:00,107.69,107.94,105.43,105.7,1225090.0,104.4789,104.7215,102.2863,102.5483,1225090.0
2022-04-22 10:00:00,105.75,107.02,104.67,104.76,652587.0,102.5968,103.8289,101.549,101.6363,652587.0
2022-04-22 10:30:00,104.74,105.63,104.17,104.28,605069.0,101.6169,102.4803,101.0639,101.1706,605069.0
2022-04-22 11:00:00,104.28,105.16,104.0,104.55,554827.0,101.1706,102.0244,100.8989,101.4325,554827.0
2022-04-22 11:30:00,104.58,104.75,102.82,102.86,573438.0,101.4617,101.6266,99.7541,99.7929,573438.0
2022-04-22 12:00:00,102.84,103.56,102.46,103.25,665841.0,99.7735,100.4721,99.4049,100.1713,665841.0
2022-04-22 12:30:00,103.2,103.97,102.82,102.89,538807.0,100.1228,100.8698,99.7541,99.822,538807.0
2022-04-22 13:00:00,102.88,103.08,102.22,102.61,410167.0,99.8123,100.0064,99.172,99.5504,410167.0
2022-04-22 13:30:00,102.61,102.72,101.64,101.64,408786.0,99.5504,99.6571,98.6093,98.6093,408786.0
2022-04-22 14:00:00,101.62,102.57,101.32,101.75,564955.0,98.5899,99.5116,98.2989,98.716,564955.0
2022-04-22 14:30:00,101.82,101.99,100.19,100.67,540257.0,98.7839,98.9489,97.2026,97.6682,540257.0
2022-04-22 15:00:00,100.69,102.12,100.13,101.51,799575.0,97.6876,99.075,97.1443,98.4832,799575.0
2022-04-22 15:30:00,101.53,102.88,99.2,99.65,1515015.0,98.5026,99.8123,96.2421,96.6787,1515015.0
2022-04-25 09:30:00,97.93,98.08,95.59,95.63,1213427.0,95.0099,95.1555,92.7397,92.7785,1213427.0
2022-04-25 10:00:00,95.56,97.48,95.37,97.25,746836.0,92.7106,94.5734,92.5263,94.3502,746836.0
2022-04-25 10:30:00,97.2,98.46,95.8,95.86,979658.0,94.3017,95.5241,92.9435,93.0017,979658.0
2022-04-25 11:00:00,95.88,96.91,95.33,95.89,692606.0,93.0211,94.0204,92.4875,93.0308,692606.0
2022-04-25 11:30:00,95.93,96.5,94.56,95.2,677973.0,93.0696,93.6226,91.7404,92.3613,677973.0
2022-04-25 12:00:00,95.24,97.24,94.79,96.54,721286.0,92.4002,94.3405,91.9636,93.6614,721286.0
2022-04-25 12:30:00,96.56,97.68,96.36,96.81,856912.0,93.6808,94.7674,93.4868,93.9233,856912.0
2022-04-25 13:00:00,96.87,98.02,96.06,97.47,656104.0,93.9815,95.0973,93.1957,94.5637,656104.0
2022-04-25 13:30:00,97.53,97.97,96.74,97.15,362933.0,94.6219,95.0487,93.8554,94.2532,362933.0
2022-04-25 14:00:00,97.23,99.32,96.61,99.25,569584.0,94.3308,96.3585,93.7293,96.2906,569584.0
2022-04-25 14:30:00,99.31,100.14,98.71,99.25,695163.0,96.3488,97.154,95.7667,96.2906,695163.0
2022-04-25 15:00:00,99.24,100.57,98.07,100.48,841895.0,96.2809,97.5712,95.1458,97.4839,841895.0
2022-04-25 15:30:00,100.36,101.47,100.18,101.34,1408652.0,97.3675,98.4444,97.1929,98.3183,1408652.0
2022-04-26 09:30:00,99.51,99.55,97.74,98.01,986730.0,96.5428,96.5816,94.8256,95.0876,986730.0
2022-04-26 10:00:00,97.96,98.57,96.32,97.06,1023369.0,95.039,95.6309,93.4479,94.1659,1023369.0
2022-04-26 10:30:00,97.05,97.13,95.63,96.07,975119.0,94.1562,94.2338,92.7785,93.2054,975119.0
2022-04-26 11:00:00,96.04,96.39,95.44,95.9,786871.0,93.1763,93.5159,92.5942,93.0405,786871.0
2022-04-26 11:30:00,95.86,96.17,94.9,94.96,589741.0,93.0017,93.3024,92.0703,92.1285,589741.0
2022-04-26 12:00:00,94.95,96.92,94.9,96.71,633087.0,92.1188,94.0301,92.0703,93.8263,633087.0
2022-04-26 12:30:00,96.66,96.92,95.7,96.87,563637.0,93.7778,94.0301,92.8464,93.9815,563637.0
2022-04-26 13:00:00,96.89,96.9,94.59,94.72,684050.0,94.001,94.0107,91.7695,91.8957,684050.0
2022-04-26 13:30:00,94.73,95.7,94.4,94.86,455975.0,91.9054,92.8464,91.5852,92.0315,455975.0
2022-04-26 14:00:00,94.9,95.96,94.61,95.76,475866.0,92.0703,93.0987,91.7889,92.9046,475866.0
2022-04-26 14:30:00,95.7,96.0,94.76,95.86,487857.0,92.8464,93.1375,91.9345,93.0017,487857.0
2022-04-26 15:00:00,95.82,96.15,93.61,93.84,740284.0,92.9629,93.283,90.8188,91.0419,740284.0
2022-04-26 15:30:00,93.84,94.21,92.5,92.53,1403092.0,91.0419,91.4009,89.7419,89.771,1403092.0
2022-04-27 09:30:00,93.27,96.48,93.23,95.64,1334924.0,90.4889,93.6032,90.4501,92.7882,1334924.0
2022-04-27 10:00:00,95.66,96.31,92.33,92.37,1251144.0,92.8076,93.4382,89.5769,89.6157,1251144.0
2022-04-27 10:30:00,92.42,94.67,91.81,93.81,1068449.0,89.6642,91.8471,89.0724,91.0128,1068449.0
2022-04-27 11:00:00,93.88,95.17,93.62,95.03,671791.0,91.0807,92.3322,90.8285,92.1964,671791.0
2022-04-27 11:30:00,95.11,95.79,94.42,94.9,487474.0,92.274,92.9338,91.6046,92.0703,487474.0
2022-04-27 12:00:00,94.92,96.62,94.3,96.56,490295.0,92.0897,93.739,91.4882,93.6808,490295.0
2022-04-27 12:30:00,96.62,97.07,96.03,96.47,423589.0,93.739,94.1756,93.1666,93.5935,423589.0
2022-04-27 13:00:00,96.51,96.69,94.91,96.12,629770.0,93.6323,93.8069,92.08,93.2539,629770.0
2022-04-27 13:30:00,96.21,96.57,95.44,96.43,366218.0,93.3412,93.6905,92.5942,93.5547,366218.0
2022-04-27 14:00:00,96.41,96.45,95.31,95.42,267663.0,93.5353,93.5741,92.4681,92.5748,267663.0
2022-04-27 14:30:00,95.35,96.19,93.98,94.28,523594.0,92.5069,93.3218,91.1777,91.4688,523594.0
2022-04-27 15:00:00,94.25,94.46,93.29,93.92,616841.0,91.4397,91.6434,90.5083,91.1195,616841.0
2022-04-27 15:30:00,93.89,94.32,92.83,93.33,956689.0,91.0904,91.5076,90.062,90.5471,956689.0
2022-04-28 09:30:00,96.67,97.19,94.83,95.4,892128.0,93.7875,94.292,92.0024,92.5554,892128.0
2022-04-28 10:00:00,95.39,95.57,94.09,94.11,644853.0,92.5457,92.7203,91.2844,91.3038,644853.0
2022-04-28 10:30:00,94.09,94.84,93.54,94.63,725232.0,91.2844,92.0121,90.7508,91.8083,725232.0
2022-04-28 11:00:00,94.68,96.0,94.54,95.63,585127.0,91.8568,93.1375,91.721,92.7785,585127.0
2022-04-28 11:30:00,95.66,96.03,94.82,95.51,383015.0,92.8076,93.1666,91.9927,92.6621,383015.0
2022-04-28 12:00:00,95.49,97.3,95.17,97.3,621500.0,92.6427,94.3987,92.3322,94.3987,621500.0
2022-04-28 12:30:00,97.33,99.03,97.23,98.86,740073.0,94.4278,96.0771,94.3308,95.9122,740073.0
2022-04-28 13:00:00,98.93,100.04,98.66,99.75,799220.0,95.9801,97.057,95.7182,96.7757,799220.0
2022-04-28 13:30:00,99.8,100.27,99.38,99.95,665835.0,96.8242,97.2802,96.4167,96.9697,665835.0
2022-04-28 14:00:00,99.98,100.28,99.66,100.16,488217.0,96.9988,97.2899,96.6884,97.1734,488217.0
2022-04-28 14:30:00,100.17,101.31,99.93,100.99,943364.0,97.1831,98.2892,96.9503,97.9787,943364.0
2022-04-28 15:00:00,100.93,101.6,100.7,101.0,761788.0,97.9205,98.5705,97.6973,97.9884,761788.0
2022-04-28 15:30:00,100.99,101.07,99.41,100.38,1064595.0,97.9787,98.0563,96.4458,97.3869,1064595.0
2022-04-29 09:30:00,97.4,99.0,96.67,98.92,1094385.0,94.4957,96.048,93.7875,95.9704,1094385.0
2022-04-29 10:00:00,98.95,98.99,95.56,95.7,790287.0,95.9995,96.0383,92.7106,92.8464,790287.0
2022-04-29 10:30:00,95.71,95.87,94.84,95.4,766326.0,92.8561,93.0114,92.0121,92.5554,766326.0
2022-04-29 11:00:00,95.38,95.72,94.59,95.53,640950.0,92.536,92.8658,91.7695,92.6815,640950.0
2022-04-29 11:30:00,95.51,96.36,95.16,95.26,571129.0,92.6621,93.4868,92.3225,92.4196,571129.0
2022-04-29 12:00:00,95.19,95.27,93.92,94.08,651047.0,92.3516,92.4293,91.1195,91.2747,651047.0
2022-04-29 12:30:00,94.03,94.12,92.91,93.23,550285.0,91.2262,91.3135,90.1396,90.4501,550285.0
2022-04-29 13:00:00,93.22,94.48,93.11,93.95,546905.0,90.4404,91.6628,90.3337,91.1486,546905.0
2022-04-29 13:30:00,93.92,94.71,93.17,93.22,578100.0,91.1195,91.886,90.3919,90.4404,578100.0
2022-04-29 14:00:00,93.24,93.5,92.42,92.56,484683.0,90.4598,90.712,89.6642,89.8001,484683.0
2022-04-29 14:30:00,92.52,92.77,91.24,91.82,937304.0,89.7613,90.0038,88.5194,89.0821,937304.0
2022-04-29 15:00:00,91.82,91.86,90.6,90.73,1206087.0,89.0821,89.1209,87.8985,88.0246,1206087.0
2022-04-29 15:30:00,90.66,91.46,88.7,89.3,1917457.0,87.9567,88.7329,86.0552,86.6373,1917457.0
2022-05-02 09:30:00,89.28,90.1,87.46,89.45,1470050.0,86.6179,87.4134,84.8521,86.7828,1470050.0
2022-05-02 10:00:00,89.42,91.15,88.18,90.83,778100.0,86.7537,88.4321,85.5507,88.1216,778100.0
2022-05-02 10:30:00,90.84,91.77,89.43,89.49,864845.0,88.1313,89.0336,86.7634,86.8216,864845.0
2022-05-02 11:00:00,89.55,89.55,87.93,88.24,671417.0,86.8798,86.8798,85.3081,85.6089,671417.0
2022-05-02 11:30:00,88.37,89.11,87.81,89.0,813356.0,85.735,86.4529,85.1917,86.3462,813356.0
2022-05-02 12:00:00,89.03,89.62,87.82,88.81,694779.0,86.3753,86.9477,85.2014,86.1619,694779.0
2022-05-02 12:30:00,88.9,89.37,87.08,87.28,676013.0,86.2492,86.7052,84.4835,84.6775,676013.0
2022-05-02 13:00:00,87.32,87.97,86.67,87.07,526346.0,84.7163,85.3469,84.0857,84.4738,526346.0
2022-05-02 13:30:00,87.05,87.5,85.95,86.41,532726.0,84.4544,84.8909,83.3872,83.8334,532726.0
2022-05-02 14:00:00,86.41,87.15,85.18,85.54,705357.0,83.8334,84.5514,82.6401,82.9894,705357.0
2022-05-02 14:30:00,85.53,86.44,84.71,85.58,683580.0,82.9797,83.8625,82.1841,83.0282,683580.0
2022-05-02 15:00:00,85.58,89.58,85.57,89.2,1391706.0,83.0282,86.9089,83.0185,86.5403,1391706.0
2022-05-02 15:30:00,89.25,90.96,88.95,90.9,1597039.0,86.5888,88.2478,86.2977,88.1896,1597039.0
2022-05-03 09:30:00,91.16,91.66,90.09,91.44,1079409.0,88.4418,88.9269,87.4037,88.7135,1079409.0
2022-05-03 10:00:00,91.48,91.99,90.38,91.66,1238716.0,88.7523,89.2471,87.6851,88.9269,1238716.0
2022-05-03 10:30:00,91.71,92.29,90.46,91.36,972065.0,88.9754,89.5381,87.7627,88.6358,972065.0
2022-05-03 11:00:00,91.38,93.51,91.01,93.12,986061.0,88.6552,90.7217,88.2963,90.3434,986061.0
2022-05-03 11:30:00,93.2,93.75,92.66,93.08,551485.0,90.421,90.9546,89.8971,90.3046,551485.0
2022-05-03 12:00:00,93.1,93.64,91.8,92.25,668668.0,90.324,90.8479,89.0627,89.4993,668668.0
2022-05-03 12:30:00,92.19,92.79,91.86,92.48,261180.0,89.4411,90.0232,89.1209,89.7224,261180.0
2022-05-03 13:00:00,92.55,93.59,92.45,92.95,551258.0,89.7904,90.7994,89.6933,90.1784,551258.0
2022-05-03 13:30:00,92.99,93.56,92.67,92.85,345703.0,90.2172,90.7702,89.9068,90.0814,345703.0
2022-05-03 14:00:00,92.84,92.87,91.09,91.12,549036.0,90.0717,90.1008,88.3739,88.403,549036.0
2022-05-03 14:30:00,91.17,92.81,90.6,92.72,906894.0,88.4515,90.0426,87.8985,89.9553,906894.0
2022-05-03 15:00:00,92.82,93.14,91.84,92.27,606652.0,90.0523,90.3628,89.1015,89.5187,606652.0
2022-05-03 15:30:00,92.26,92.72,91.08,92.13,1026711.0,89.509,89.9553,88.3642,89.3829,1026711.0
2022-05-04 09:30:00,92.56,92.76,91.83,91.84,648022.0,89.8001,89.9941,89.0918,89.1015,648022.0
2022-05-04 10:00:00,91.8,91.94,90.79,91.36,607942.0,89.0627,89.1985,88.0828,88.6358,607942.0
2022-05-04 10:30:00,91.39,91.6,90.66,91.18,615476.0,88.6649,88.8687,87.9567,88.4612,615476.0
2022-05-04 11:00:00,91.19,91.3,90.51,90.72,411751.0,88.4709,88.5776,87.8112,88.0149,411751.0
2022-05-04 11:30:00,90.69,91.65,90.3,91.29,474498.0,87.9858,88.9172,87.6075,88.5679,474498.0
2022-05-04 12:00:00,91.29,92.58,91.11,92.48,451725.0,88.5679,89.8195,88.3933,89.7224,451725.0
2022-05-04 12:30:00,92.47,93.24,92.41,93.2,465057.0,89.7127,90.4598,89.6545,90.421,465057.0
2022-05-04 13:00:00,93.21,93.47,92.43,92.68,519172.0,90.4307,90.6829,89.6739,89.9165,519172.0
2022-05-04 13:30:00,92.75,93.76,92.47,93.25,567571.0,89.9844,90.9643,89.7127,90.4695,567571.0
2022-05-04 14:00:00,93.29,94.58,91.64,93.71,1652867.0,90.5083,91.7598,88.9075,90.9158,1652867.0
2022-05-04 14:30:00,93.74,97.31,90.58,96.9,3222134.0,90.9449,94.4084,87.8791,94.0107,3222134.0
2022-05-04 15:00:00,97.0,99.18,96.55,99.14,1805579.0,94.1077,96.2227,93.6711,96.1839,1805579.0
2022-05-04 15:30:00,99.25,100.88,99.14,100.43,2106945.0,96.2906,97.872,96.1839,97.4354,2106945.0
2022-05-05 09:30:00,97.28,97.37,94.91,95.25,1512264.0,94.3793,94.4666,92.08,92.4099,1512264.0
2022-05-05 10:00:00,95.22,95.24,92.54,92.8,1622013.0,92.3807,92.4002,89.7807,90.0329,1622013.0
2022-05-05 10:30:00,92.78,93.04,90.79,91.83,1498276.0,90.0135,90.2658,88.0828,89.0918,1498276.0
2022-05-05 11:00:00,91.77,92.11,89.65,90.42,1461315.0,89.0336,89.3635,86.9768,87.7239,1461315.0
2022-05-05 11:30:00,90.41,91.66,88.71,88.75,1438848.0,87.7142,88.9269,86.0649,86.1037,1438848.0
2022-05-05 12:00:00,88.75,90.57,87.81,89.97,1187260.0,86.1037,87.8694,85.1917,87.2873,1187260.0
2022-05-05 12:30:00,89.86,90.44,88.55,90.26,941262.0,87.1806,87.7433,85.9096,87.5686,941262.0
2022-05-05 13:00:00,90.38,91.58,89.83,90.55,961254.0,87.6851,88.8493,87.1515,87.85,961254.0
2022-05-05 13:30:00,90.52,91.28,89.1,89.54,687446.0,87.8209,88.5582,86.4432,86.8701,687446.0
2022-05-05 14:00:00,89.54,90.72,88.48,88.52,649500.0,86.8701,88.0149,85.8417,85.8805,649500.0
2022-05-05 14:30:00,88.49,90.0,88.23,89.09,587511.0,85.8514,87.3164,85.5992,86.4335,587511.0
2022-05-05 15:00:00,89.05,89.25,86.93,87.18,1159923.0,86.3947,86.5888,84.3379,84.5805,1159923.0
2022-05-05 15:30:00,87.09,90.16,86.73,89.81,1992252.0,84.4932,87.4716,84.1439,87.1321,1992252.0
2022-05-06 09:30:00,87.99,88.41,84.5,84.88,1408049.0,85.3663,85.7738,81.9804,82.3491,1408049.0
2022-05-06 10:00:00,84.77,88.31,84.5,86.91,1524479.0,82.2423,85.6768,81.9804,84.3185,1524479.0
2022-05-06 10:30:00,86.94,89.5,85.73,89.09,1348271.0,84.3476,86.8313,83.1737,86.4335,1348271.0
2022-05-06 11:00:00,89.03,90.4,87.98,89.69,1051027.0,86.3753,87.7045,85.3566,87.0156,1051027.0
2022-05-06 11:30:00,89.73,89.76,86.96,87.18,571473.0,87.0544,87.0836,84.367,84.5805,571473.0
2022-05-06 12:00:00,87.18,89.3,86.98,88.48,769427.0,84.5805,86.6373,84.3864,85.8417,769427.0
2022-05-06 12:30:00,88.43,89.84,87.82,89.71,408437.0,85.7932,87.1612,85.2014,87.035,408437.0
2022-05-06 13:00:00,89.81,90.06,87.92,88.63,377906.0,87.1321,87.3746,85.2984,85.9872,377906.0
2022-05-06 13:30:00,88.63,89.17,87.14,87.31,261041.0,85.9872,86.5111,84.5417,84.7066,261041.0
2022-05-06 14:00:00,87.25,87.73,86.19,86.45,575729.0,84.6484,85.1141,83.62,83.8722,575729.0
2022-05-06 14:30:00,86.44,87.66,85.83,86.58,559457.0,83.8625,85.0462,83.2707,83.9984,559457.0
2022-05-06 15:00:00,86.55,86.9,85.54,86.42,905614.0,83.9693,84.3088,82.9894,83.8431,905614.0
2022-05-06 15:30:00,86.33,89.2,86.33,88.2,1532613.0,83.7558,86.5403,83.7558,85.5701,1532613.0
2022-05-09 09:30:00,84.1,84.94,82.93,84.15,1282488.0,81.5923,82.4073,80.4572,81.6408,1282488.0
2022-05-09 10:00:00,84.09,84.34,82.28,82.45,928595.0,81.5826,81.8252,79.8266,79.9915,928595.0
2022-05-09 10:30:00,82.39,82.85,81.34,81.45,802402.0,79.9333,80.3796,78.9146,79.0213,802402.0
2022-05-09 11:00:00,81.38,81.96,80.77,80.94,691465.0,78.9534,79.5161,78.3616,78.5265,691465.0
2022-05-09 11:30:00,80.9,82.45,80.4,82.05,764957.0,78.4877,79.9915,78.0026,79.6034,764957.0
2022-05-09 12:00:00,82.0,83.45,81.26,82.93,747360.0,79.5549,80.9617,78.837,80.4572,747360.0
2022-05-09 12:30:00,82.87,83.35,81.28,81.31,448060.0,80.399,80.8647,78.8564,78.8855,448060.0
2022-05-09 13:00:00,81.28,82.0,80.9,81.81,535537.0,78.8564,79.5549,78.4877,79.3706,535537.0
2022-05-09 13:30:00,81.88,82.11,80.46,81.19,818347.0,79.4385,79.6617,78.0609,78.7691,818347.0
2022-05-09 14:00:00,81.15,81.83,80.6,80.9,552476.0,78.7303,79.39,78.1967,78.4877,552476.0
2022-05-09 14:30:00,80.9,81.88,80.27,81.58,883811.0,78.4877,79.4385,77.8765,79.1475,883811.0
2022-05-09 15:00:00,81.66,82.5,80.36,80.65,861187.0,79.2251,80.04,77.9638,78.2452,861187.0
2022-05-09 15:30:00,80.63,80.63,78.63,79.73,1496389.0,78.2258,78.2258,76.2854,77.3526,1496389.0
2022-05-10 09:30:00,83.5,84.39,81.87,83.25,1341013.0,81.0102,81.8737,79.4288,80.7677,1341013.0
2022-05-10 10:00:00,83.19,83.77,81.87,82.22,996078.0,80.7095,81.2722,79.4288,79.7684,996078.0
2022-05-10 10:30:00,82.26,82.43,79.74,80.14,901745.0,79.8072,79.9721,77.3623,77.7504,901745.0
2022-05-10 11:00:00,80.04,80.64,78.29,79.13,984819.0,77.6534,78.2355,75.9556,76.7705,984819.0
2022-05-10 11:30:00,79.15,80.13,78.21,79.18,923371.0,76.7899,77.7407,75.8779,76.819,923371.0
2022-05-10 12:00:00,79.18,79.83,78.34,78.58,657262.0,76.819,77.4496,76.0041,76.2369,657262.0
2022-05-10 12:30:00,78.56,79.32,77.65,78.31,636657.0,76.2175,76.9549,75.3346,75.975,636657.0
2022-05-10 13:00:00,78.28,79.87,78.12,79.84,817857.0,75.9459,77.4885,75.7906,77.4593,817857.0
2022-05-10 13:30:00,79.89,82.61,79.88,82.61,1284278.0,77.5079,80.1468,77.4982,80.1468,1284278.0
2022-05-10 14:00:00,82.62,82.71,80.69,81.19,1091687.0,80.1565,80.2438,78.284,78.7691,1091687.0
2022-05-10 14:30:00,81.19,82.14,80.74,81.53,849779.0,78.7691,79.6908,78.3325,79.099,849779.0
2022-05-10 15:00:00,81.6,82.42,80.38,80.5,634784.0,79.1669,79.9624,77.9832,78.0997,634784.0
2022-05-10 15:30:00,80.6,80.6,79.61,80.18,887477.0,78.1967,78.1967,77.2362,77.7892,887477.0
2022-05-11 09:30:00,79.56,82.65,78.47,82.09,1840525.0,77.1877,80.1856,76.1302,79.6423,1840525.0
2022-05-11 10:00:00,82.02,82.79,80.49,82.34,1431607.0,79.5743,80.3214,78.09,79.8848,1431607.0
2022-05-11 10:30:00,82.29,83.18,81.23,81.71,822875.0,79.8363,80.6998,78.8079,79.2736,822875.0
2022-05-11 11:00:00,81.63,81.94,80.47,81.86,578278.0,79.196,79.4967,78.0706,79.4191,578278.0
2022-05-11 11:30:00,81.89,83.08,81.25,81.59,738487.0,79.4482,80.6027,78.8273,79.1572,738487.0
2022-05-11 12:00:00,81.55,81.75,79.97,80.07,820593.0,79.1184,79.3124,77.5855,77.6825,820593.0
2022-05-11 12:30:00,80.03,80.59,78.84,78.91,626229.0,77.6437,78.187,76.4892,76.5571,626229.0
2022-05-11 13:00:00,78.85,78.97,78.0,78.1,593837.0,76.4989,76.6153,75.6742,75.7712,593837.0
2022-05-11 13:30:00,78.05,78.57,76.66,76.81,855454.0,75.7227,76.2272,74.3742,74.5197,855454.0
2022-05-11 14:00:00,76.83,79.13,76.79,78.27,953624.0,74.5391,76.7705,74.5003,75.9362,953624.0
2022-05-11 14:30:00,78.33,79.62,77.82,77.92,745989.0,75.9944,77.2459,75.4996,75.5966,745989.0
2022-05-11 15:00:00,77.85,78.16,77.07,77.46,699687.0,75.5287,75.8294,74.7719,75.1503,699687.0
2022-05-11 15:30:00,77.52,77.85,75.89,76.38,1202104.0,75.2085,75.5287,73.6271,74.1025,1202104.0
2022-05-12 09:30:00,74.39,75.46,72.96,73.91,1500303.0,72.1719,73.2099,70.7845,71.7062,1500303.0
2022-05-12 10:00:00,73.85,76.92,73.19,75.89,1520299.0,71.648,74.6264,71.0076,73.6271,1520299.0
2022-05-12 10:30:00,75.92,77.22,75.21,77.08,934246.0,73.6562,74.9175,72.9674,74.7816,934246.0
2022-05-12 11:00:00,77.14,78.11,76.24,76.51,1065055.0,74.8399,75.7809,73.9667,74.2286,1065055.0
2022-05-12 11:30:00,76.49,76.68,73.97,74.0,915618.0,74.2092,74.3936,71.7644,71.7935,915618.0
2022-05-12 12:00:00,73.98,75.21,73.67,75.03,1057957.0,71.7741,72.9674,71.4733,72.7928,1057957.0
2022-05-12 12:30:00,75.04,76.12,74.67,75.02,602134.0,72.8025,73.8503,72.4435,72.7831,602134.0
2022-05-12 13:00:00,74.96,75.43,73.96,74.37,408819.0,72.7249,73.1808,71.7547,72.1524,408819.0
2022-05-12 13:30:00,74.3,74.57,72.62,73.01,558093.0,72.0845,72.3465,70.4546,70.833,558093.0
2022-05-12 14:00:00,72.97,73.53,72.43,72.97,446233.0,70.7942,71.3375,70.2703,70.7942,446233.0
2022-05-12 14:30:00,72.93,73.09,71.93,72.28,684046.0,70.7554,70.9106,69.7852,70.1248,684046.0
2022-05-12 15:00:00,72.23,74.95,72.04,73.72,1711522.0,70.0763,72.7152,69.8919,71.5218,1711522.0
2022-05-12 15:30:00,73.7,76.26,73.7,76.11,1679868.0,71.5024,73.9861,71.5024,73.8406,1679868.0
2022-05-13 09:30:00,78.63,80.0,78.0,79.75,1612461.0,76.2854,77.6146,75.6742,77.372,1612461.0
2022-05-13 10:00:00,79.78,81.42,79.68,81.15,1062462.0,77.4011,78.9922,77.3041,78.7303,1062462.0
2022-05-13 10:30:00,81.15,81.39,80.17,81.05,712084.0,78.7303,78.9631,77.7795,78.6333,712084.0
2022-05-13 11:00:00,81.0,81.5,80.7,81.46,589131.0,78.5848,79.0698,78.2937,79.031,589131.0
2022-05-13 11:30:00,81.46,81.59,81.01,81.47,437973.0,79.031,79.1572,78.5945,79.0407,437973.0
2022-05-13 12:00:00,81.5,82.41,81.4,81.84,998124.0,79.0698,79.9527,78.9728,79.3997,998124.0
2022-05-13 12:30:00,81.89,82.17,80.97,81.51,535501.0,79.4482,79.7199,78.5557,79.0795,535501.0
2022-05-13 13:00:00,81.59,81.81,80.88,81.07,392421.0,79.1572,79.3706,78.4683,78.6527,392421.0
2022-05-13 13:30:00,81.07,81.32,80.05,80.2,441254.0,78.6527,78.8952,77.6631,77.8086,441254.0
2022-05-13 14:00:00,80.15,80.18,78.9,79.43,979424.0,77.7601,77.7892,76.5474,77.0616,979424.0
2022-05-13 14:30:00,79.49,80.9,79.49,80.87,703077.0,77.1198,78.4877,77.1198,78.4586,703077.0
2022-05-13 15:00:00,80.89,81.97,80.74,81.93,770455.0,78.478,79.5258,78.3325,79.487,770455.0
2022-05-13 15:30:00,81.91,82.06,80.48,81.52,1296830.0,79.4676,79.6132,78.0803,79.0893,1296830.0
2022-05-16 09:30:00,80.52,81.29,79.04,79.68,1069250.0,78.1191,78.8661,76.6832,77.3041,1069250.0
2022-05-16 10:00:00,79.66,81.6,79.08,81.47,653415.0,77.2847,79.1669,76.722,79.0407,653415.0
2022-05-16 10:30:00,81.5,81.58,79.5,79.65,557560.0,79.0698,79.1475,77.1295,77.275,557560.0
2022-05-16 11:00:00,79.56,80.4,79.28,79.98,630506.0,77.1877,78.0026,76.916,77.5952,630506.0
2022-05-16 11:30:00,79.93,81.54,79.47,81.32,649434.0,77.5467,79.1087,77.1004,78.8952,649434.0
2022-05-16 12:00:00,81.39,81.75,80.46,80.74,344974.0,78.9631,79.3124,78.0609,78.3325,344974.0
2022-05-16 12:30:00,80.73,81.18,80.16,80.37,369695.0,78.3228,78.7594,77.7698,77.9735,369695.0
2022-05-16 13:00:00,80.32,81.91,80.09,81.85,403261.0,77.925,79.4676,77.7019,79.4094,403261.0
2022-05-16 13:30:00,81.83,82.2,81.52,81.78,458230.0,79.39,79.749,79.0893,79.3415,458230.0
2022-05-16 14:00:00,81.73,82.71,81.4,82.67,725972.0,79.293,80.2438,78.9728,80.205,725972.0
2022-05-16 14:30:00,82.7,82.93,81.93,82.31,770084.0,80.2341,80.4572,79.487,79.8557,770084.0
2022-05-16 15:00:00,82.34,82.55,80.88,81.07,469357.0,79.8848,80.0885,78.4683,78.6527,469357.0
2022-05-16 15:30:00,81.08,81.28,80.09,80.66,875633.0,78.6624,78.8564,77.7019,78.2549,875633.0
2022-05-17 09:30:00,84.44,84.48,83.14,83.63,966625.0,81.9222,81.961,80.6609,81.1363,966625.0
2022-05-17 10:00:00,83.65,84.2,82.97,83.05,705880.0,81.1557,81.6893,80.496,80.5736,705880.0
2022-05-17 10:30:00,83.05,83.38,82.07,82.79,813776.0,80.5736,80.8938,79.6229,80.3214,813776.0
2022-05-17 11:00:00,82.8,83.73,82.7,83.63,480431.0,80.3311,81.2334,80.2341,81.1363,480431.0
2022-05-17 11:30:00,83.69,84.14,83.55,83.8,483540.0,81.1945,81.6311,81.0587,81.3013,483540.0
2022-05-17 12:00:00,83.85,84.21,83.28,84.03,250459.0,81.3498,81.699,80.7968,81.5244,250459.0
2022-05-17 12:30:00,84.02,84.66,83.94,84.25,316177.0,81.5147,82.1356,81.4371,81.7378,316177.0
2022-05-17 13:00:00,84.24,84.81,83.81,84.39,411695.0,81.7281,82.2812,81.311,81.8737,411695.0
2022-05-17 13:30:00,84.41,84.67,84.22,84.3,263353.0,81.8931,82.1453,81.7087,81.7864,263353.0
2022-05-17 14:00:00,84.35,85.03,82.61,83.38,1029987.0,81.8349,82.4946,80.1468,80.8938,1029987.0
2022-05-17 14:30:00,83.33,85.18,82.76,84.75,810546.0,80.8453,82.6401,80.2923,82.2229,810546.0
2022-05-17 15:00:00,84.73,85.65,84.69,85.36,795296.0,82.2035,83.0961,82.1647,82.8148,795296.0
2022-05-17 15:30:00,85.37,85.56,84.58,85.45,954067.0,82.8245,83.0088,82.058,82.9021,954067.0
2022-05-18 09:30:00,82.49,82.66,80.83,81.01,1031060.0,80.0303,80.1953,78.4198,78.5945,1031060.0
2022-05-18 10:00:00,81.01,81.6,80.55,80.57,729461.0,78.5945,79.1669,78.1482,78.1676,729461.0
2022-05-18 10:30:00,80.53,81.0,80.25,80.76,579757.0,78.1288,78.5848,77.8571,78.3519,579757.0
2022-05-18 11:00:00,80.77,80.77,78.27,78.39,823993.0,78.3616,78.3616,75.9362,76.0526,823993.0
2022-05-18 11:30:00,78.42,79.13,77.93,78.07,663061.0,76.0817,76.7705,75.6063,75.7421,663061.0
2022-05-18 12:00:00,78.09,78.25,77.26,77.54,737116.0,75.7615,75.9168,74.9563,75.2279,737116.0
2022-05-18 12:30:00,77.56,78.48,77.36,78.42,461449.0,75.2473,76.1399,75.0533,76.0817,461449.0
2022-05-18 13:00:00,78.42,78.42,76.47,76.77,634447.0,76.0817,76.0817,74.1898,74.4809,634447.0
2022-05-18 13:30:00,76.71,77.07,75.54,75.84,610635.0,74.4227,74.7719,73.2876,73.5786,610635.0
2022-05-18 14:00:00,75.9,76.4,75.46,76.32,576461.0,73.6368,74.1219,73.2099,74.0443,576461.0
2022-05-18 14:30:00,76.3,76.44,74.95,75.06,781537.0,74.0249,74.1607,72.7152,72.8219,781537.0
2022-05-18 15:00:00,75.05,75.68,74.44,74.55,689909.0,72.8122,73.4234,72.2204,72.3271,689909.0
2022-05-18 15:30:00,74.56,75.72,74.37,75.28,1285920.0,72.3368,73.4622,72.1524,73.0353,1285920.0
2022-05-19 09:30:00,73.19,75.12,72.43,73.3,1855754.0,71.0076,72.8801,70.2703,71.1144,1855754.0
2022-05-19 10:00:00,73.29,75.19,73.08,73.84,1444540.0,71.1047,72.948,70.9009,71.6383,1444540.0
2022-05-19 10:30:00,73.81,74.49,72.87,73.67,707727.0,71.6091,72.2689,70.6972,71.4733,707727.0
2022-05-19 11:00:00,73.66,74.29,73.1,73.84,478076.0,71.4636,72.0748,70.9203,71.6383,478076.0
2022-05-19 11:30:00,73.86,75.99,73.86,75.19,966910.0,71.6577,73.7241,71.6577,72.948,966910.0
2022-05-19 12:00:00,75.19,75.8,74.55,75.05,471106.0,72.948,73.5398,72.3271,72.8122,471106.0
2022-05-19 12:30:00,75.06,75.18,73.41,74.02,437053.0,72.8219,72.9383,71.2211,71.8129,437053.0
2022-05-19 13:00:00,74.06,74.42,73.13,73.83,585517.0,71.8517,72.201,70.9494,71.6286,585517.0
2022-05-19 13:30:00,73.82,75.36,73.2,75.04,566945.0,71.6188,73.1129,71.0173,72.8025,566945.0
2022-05-19 14:00:00,75.06,75.13,74.1,74.54,467097.0,72.8219,72.8898,71.8905,72.3174,467097.0
2022-05-19 14:30:00,74.58,75.89,74.34,75.7,776435.0,72.3562,73.6271,72.1233,73.4428,776435.0
2022-05-19 15:00:00,75.64,76.45,73.95,74.0,1040968.0,73.3846,74.1704,71.745,71.7935,1040968.0
2022-05-19 15:30:00,73.94,74.71,73.52,73.76,918829.0,71.7353,72.4823,71.3278,71.5606,918829.0
2022-05-20 09:30:00,75.92,76.24,75.0,75.65,902364.0,73.6562,73.9667,72.7637,73.3943,902364.0
2022-05-20 10:00:00,75.63,75.91,73.97,74.68,714433.0,73.3749,73.6465,71.7644,72.4532,714433.0
2022-05-20 10:30:00,74.65,74.7,72.62,72.64,712621.0,72.4241,72.4726,70.4546,70.474,712621.0
2022-05-20 11:00:00,72.65,72.88,71.48,72.09,745929.0,70.4837,70.7069,69.3486,69.9404,745929.0
2022-05-20 11:30:00,72.04,72.6,71.72,71.88,496012.0,69.8919,70.4352,69.5815,69.7367,496012.0
2022-05-20 12:00:00,71.89,71.98,70.39,70.9,628597.0,69.7464,69.8337,68.2911,68.7859,628597.0
2022-05-20 12:30:00,70.88,71.12,69.42,70.03,1313220.0,68.7665,68.9994,67.35,67.9419,1313220.0
2022-05-20 13:00:00,69.98,70.07,68.7,68.74,810225.0,67.8933,67.9807,66.6515,66.6903,810225.0
2022-05-20 13:30:00,68.73,70.67,68.68,70.31,1632601.0,66.6806,68.5628,66.6321,68.2135,1632601.0
2022-05-20 14:00:00,70.35,70.52,69.3,69.77,597760.0,68.2523,68.4172,67.2336,67.6896,597760.0
2022-05-20 14:30:00,69.69,71.1,69.14,70.37,947264.0,67.612,68.98,67.0784,68.2717,947264.0
2022-05-20 15:00:00,70.4,71.36,69.7,71.34,720450.0,68.3008,69.2322,67.6217,69.2128,720450.0
2022-05-20 15:30:00,71.37,74.01,70.91,73.82,2149335.0,69.2419,71.8032,68.7956,71.6188,2149335.0
2022-05-23 09:30:00,75.66,76.57,74.68,75.34,984006.0,73.404,74.2868,72.4532,73.0935,984006.0
2022-05-23 10:00:00,75.37,76.36,74.27,76.31,976164.0,73.1226,74.0831,72.0554,74.0346,976164.0
2022-05-23 10:30:00,76.33,76.89,75.6,76.27,660786.0,74.054,74.5973,73.3458,73.9958,660786.0
2022-05-23 11:00:00,76.33,77.54,76.04,77.43,636830.0,74.054,75.2279,73.7727,75.1212,636830.0
2022-05-23 11:30:00,77.45,78.05,77.33,77.71,375611.0,75.1406,75.7227,75.0242,75.3929,375611.0
2022-05-23 12:00:00,77.73,78.38,77.6,77.78,407827.0,75.4123,76.0429,75.2861,75.4608,407827.0
2022-05-23 12:30:00,77.78,78.0,77.06,77.43,414613.0,75.4608,75.6742,74.7622,75.1212,414613.0
2022-05-23 13:00:00,77.46,77.48,76.33,76.98,318976.0,75.1503,75.1697,74.054,74.6846,318976.0
2022-05-23 13:30:00,76.98,77.92,76.74,77.87,362586.0,74.6846,75.5966,74.4518,75.5481,362586.0
2022-05-23 14:00:00,77.91,78.22,77.57,77.9,258426.0,75.5869,75.8877,75.257,75.5772,258426.0
2022-05-23 14:30:00,77.97,78.44,77.52,77.59,236854.0,75.6451,76.1011,75.2085,75.2764,236854.0
2022-05-23 15:00:00,77.59,78.17,77.24,77.53,473455.0,75.2764,75.8391,74.9369,75.2182,473455.0
2022-05-23 15:30:00,77.51,78.06,76.86,78.02,931511.0,75.1988,75.7324,74.5682,75.6936,931511.0
2022-05-24 09:30:00,75.4,76.0,74.28,74.35,764401.0,73.1517,73.7338,72.0651,72.133,764401.0
2022-05-24 10:00:00,74.37,74.42,72.38,73.3,1008719.0,72.1524,72.201,70.2218,71.1144,1008719.0
2022-05-24 10:30:00,73.25,73.27,72.11,72.74,660967.0,71.0658,71.0852,69.9598,70.5711,660967.0
2022-05-24 11:00:00,72.75,73.28,72.33,73.06,395022.0,70.5808,71.095,70.1733,70.8815,395022.0
2022-05-24 11:30:00,73.06,74.5,72.7,74.06,559814.0,70.8815,72.2786,70.5322,71.8517,559814.0
2022-05-24 12:00:00,74.0,75.44,73.75,74.33,734750.0,71.7935,73.1905,71.5509,72.1136,734750.0
2022-05-24 12:30:00,74.33,74.53,73.42,74.02,424618.0,72.1136,72.3077,71.2308,71.8129,424618.0
2022-05-24 13:00:00,74.02,74.02,73.16,73.89,307352.0,71.8129,71.8129,70.9785,71.6868,307352.0
2022-05-24 13:30:00,73.8,75.08,73.39,74.76,525304.0,71.5994,72.8413,71.2017,72.5308,525304.0
2022-05-24 14:00:00,74.81,75.8,74.32,75.09,591738.0,72.5793,73.5398,72.1039,72.851,591738.0
2022-05-24 14:30:00,75.02,75.72,73.91,74.4,642552.0,72.7831,73.4622,71.7062,72.1816,642552.0
2022-05-24 15:00:00,74.38,75.59,74.32,75.52,660124.0,72.1622,73.3361,72.1039,73.2682,660124.0
2022-05-24 15:30:00,75.51,76.94,75.36,76.27,1313474.0,73.2585,74.6458,73.1129,73.9958,1313474.0
2022-05-25 09:30:00,75.25,77.03,75.04,76.53,924449.0,73.0062,74.7331,72.8025,74.248,924449.0
2022-05-25 10:00:00,76.52,77.67,75.98,77.64,638814.0,74.2383,75.3541,73.7144,75.3249,638814.0
2022-05-25 10:30:00,77.68,78.24,77.18,77.67,842631.0,75.3638,75.9071,74.8787,75.3541,842631.0
2022-05-25 11:00:00,77.65,77.68,76.99,77.34,332053.0,75.3346,75.3638,74.6943,75.0339,332053.0
2022-05-25 11:30:00,77.25,77.31,76.33,76.9,449347.0,74.9466,75.0048,74.054,74.607,449347.0
2022-05-25 12:00:00,76.91,77.25,75.77,76.09,324220.0,74.6167,74.9466,73.5107,73.8212,324220.0
2022-05-25 12:30:00,76.1,76.56,75.75,76.52,277136.0,73.8309,74.2771,73.4913,74.2383,277136.0
2022-05-25 13:00:00,76.49,76.59,75.84,76.55,198328.0,74.2092,74.3063,73.5786,74.2674,198328.0
2022-05-25 13:30:00,76.46,76.93,76.36,76.54,312263.0,74.1801,74.6361,74.0831,74.2577,312263.0
2022-05-25 14:00:00,76.54,78.02,75.44,77.93,1326267.0,74.2577,75.6936,73.1905,75.6063,1326267.0
2022-05-25 14:30:00,77.95,78.53,77.62,78.39,799799.0,75.6257,76.1884,75.3055,76.0526,799799.0
2022-05-25 15:00:00,78.41,79.42,78.27,78.89,792692.0,76.072,77.0519,75.9362,76.5377,792692.0
2022-05-25 15:30:00,78.89,79.18,77.65,78.32,956371.0,76.5377,76.819,75.3346,75.9847,956371.0
2022-05-26 09:30:00,78.99,81.4,78.88,81.25,1261055.0,76.6347,78.9728,76.528,78.8273,1261055.0
2022-05-26 10:00:00,81.28,82.12,81.17,81.71,1011391.0,78.8564,79.6714,78.7497,79.2736,1011391.0
2022-05-26 10:30:00,81.72,82.14,81.44,82.13,753681.0,79.2833,79.6908,79.0116,79.6811,753681.0
2022-05-26 11:00:00,82.11,82.66,82.04,82.24,571481.0,79.6617,80.1953,79.5937,79.7878,571481.0
2022-05-26 11:30:00,82.26,82.52,81.92,82.35,467772.0,79.8072,80.0594,79.4773,79.8945,467772.0
2022-05-26 12:00:00,82.36,83.12,82.25,83.12,514977.0,79.9042,80.6415,79.7975,80.6415,514977.0
2022-05-26 12:30:00,83.13,83.53,82.91,83.49,414379.0,80.6512,81.0393,80.4378,81.0005,414379.0
2022-05-26 13:00:00,83.49,83.9,82.99,83.07,570763.0,81.0005,81.3983,80.5154,80.593,570763.0
2022-05-26 13:30:00,83.1,83.51,83.02,83.46,500910.0,80.6221,81.0199,80.5445,80.9714,500910.0
2022-05-26 14:00:00,83.42,83.66,83.13,83.38,387190.0,80.9326,81.1654,80.6512,80.8938,387190.0
2022-05-26 14:30:00,83.4,83.46,82.93,83.3,372331.0,80.9132,80.9714,80.4572,80.8162,372331.0
2022-05-26 15:00:00,83.31,83.35,82.45,82.79,581375.0,80.8259,80.8647,79.9915,80.3214,581375.0
2022-05-26 15:30:00,82.76,83.92,82.69,82.87,1313344.0,80.2923,81.4177,80.2244,80.399,1313344.0
2022-05-27 09:30:00,84.49,86.7,84.35,86.4,1986217.0,81.9707,84.1148,81.8349,83.8237,1986217.0
2022-05-27 10:00:00,86.38,87.16,86.17,86.8,874499.0,83.8043,84.5611,83.6006,84.2118,874499.0
2022-05-27 10:30:00,86.79,87.01,86.27,86.32,621742.0,84.2021,84.4156,83.6976,83.7461,621742.0
2022-05-27 11:00:00,86.35,87.06,86.09,86.88,559316.0,83.7752,84.4641,83.523,84.2894,559316.0
2022-05-27 11:30:00,86.88,87.37,86.74,87.29,345844.0,84.2894,84.7648,84.1536,84.6872,345844.0
2022-05-27 12:00:00,87.3,87.52,86.95,87.19,437179.0,84.6969,84.9103,84.3573,84.5902,437179.0
2022-05-27 12:30:00,87.2,87.33,86.86,87.26,235606.0,84.5999,84.726,84.27,84.6581,235606.0
2022-05-27 13:00:00,87.23,87.47,87.11,87.2,215294.0,84.629,84.8618,84.5126,84.5999,215294.0
2022-05-27 13:30:00,87.26,87.34,86.92,87.13,283228.0,84.6581,84.7357,84.3282,84.532,283228.0
2022-05-27 14:00:00,87.12,87.42,86.96,87.29,292251.0,84.5223,84.8133,84.367,84.6872,292251.0
2022-05-27 14:30:00,87.3,87.72,87.22,87.66,356281.0,84.6969,85.1044,84.6193,85.0462,356281.0
2022-05-27 15:00:00,87.69,88.51,87.61,88.45,588780.0,85.0753,85.8708,84.9977,85.8126,588780.0
2022-05-27 15:30:00,88.42,89.07,87.98,89.03,924555.0,85.7835,86.4141,85.3566,86.3753,924555.0
2022-05-31 09:30:00,87.86,88.11,85.72,86.33,1126313.0,85.2402,85.4828,83.164,83.7558,1126313.0
2022-05-31 10:00:00,86.31,87.54,85.6,86.66,842075.0,83.7364,84.9297,83.0476,84.076,842075.0
2022-05-31 10:30:00,86.69,87.81,86.62,87.48,688516.0,84.1051,85.1917,84.0372,84.8715,688516.0
2022-05-31 11:00:00,87.46,87.86,86.48,86.67,519181.0,84.8521,85.2402,83.9014,84.0857,519181.0
2022-05-31 11:30:00,86.55,88.72,86.38,88.55,640741.0,83.9693,86.0746,83.8043,85.9096,640741.0
2022-05-31 12:00:00,88.54,89.17,87.83,88.35,692614.0,85.8999,86.5111,85.2111,85.7156,692614.0
2022-05-31 12:30:00,88.4,89.3,88.21,88.92,443813.0,85.7641,86.6373,85.5798,86.2686,443813.0
2022-05-31 13:00:00,88.87,89.2,87.91,88.15,281502.0,86.2201,86.5403,85.2887,85.5216,281502.0
2022-05-31 13:30:00,88.13,89.65,88.07,89.62,399194.0,85.5022,86.9768,85.4439,86.9477,399194.0
2022-05-31 14:00:00,89.56,89.73,88.79,89.08,465712.0,86.8895,87.0544,86.1425,86.4238,465712.0
2022-05-31 14:30:00,89.09,89.21,87.03,87.55,641817.0,86.4335,86.55,84.435,84.9395,641817.0
2022-05-31 15:00:00,87.52,88.51,86.9,88.41,596026.0,84.9103,85.8708,84.3088,85.7738,596026.0
2022-05-31 15:30:00,88.36,88.97,87.15,87.49,894371.0,85.7253,86.3171,84.5514,84.8812,894371.0
2022-06-01 09:30:00,88.88,89.56,88.11,88.67,952441.0,86.2298,86.8895,85.4828,86.0261,952441.0
2022-06-01 10:00:00,88.71,88.88,85.75,85.81,868060.0,86.0649,86.2298,83.1931,83.2513,868060.0
2022-06-01 10:30:00,85.75,86.26,85.02,86.09,729090.0,83.1931,83.6879,82.4849,83.523,729090.0
2022-06-01 11:00:00,86.04,86.06,84.29,84.83,911206.0,83.4745,83.4939,81.7767,82.3006,911206.0
2022-06-01 11:30:00,84.82,84.99,83.92,84.09,630681.0,82.2909,82.4558,81.4177,81.5826,630681.0
2022-06-01 12:00:00,84.1,84.6,83.73,84.02,981165.0,81.5923,82.0774,81.2334,81.5147,981165.0
2022-06-01 12:30:00,84.02,84.67,83.64,84.28,921613.0,81.5147,82.1453,81.146,81.767,921613.0
2022-06-01 13:00:00,84.3,85.31,84.18,85.1,686810.0,81.7864,82.7662,81.6699,82.5625,686810.0
2022-06-01 13:30:00,85.05,85.86,84.83,85.46,744365.0,82.514,83.2998,82.3006,82.9118,744365.0
2022-06-01 14:00:00,85.43,86.93,85.41,86.64,1071214.0,82.8827,84.3379,82.8633,84.0566,1071214.0
2022-06-01 14:30:00,86.66,87.04,86.1,86.32,603885.0,84.076,84.4447,83.5327,83.7461,603885.0
2022-06-01 15:00:00,86.3,87.2,85.94,86.66,699550.0,83.7267,84.5999,83.3775,84.076,699550.0
2022-06-01 15:30:00,86.66,87.12,85.31,85.41,848122.0,84.076,84.5223,82.7662,82.8633,848122.0
2022-06-02 09:30:00,85.22,85.37,83.91,84.49,955333.0,82.6789,82.8245,81.408,81.9707,955333.0
2022-06-02 10:00:00,84.41,85.93,83.72,84.27,1085938.0,81.8931,83.3678,81.2237,81.7573,1085938.0
2022-06-02 10:30:00,84.29,85.49,84.05,85.42,515011.0,81.7767,82.9409,81.5438,82.873,515011.0
2022-06-02 11:00:00,85.43,86.82,85.34,86.61,821435.0,82.8827,84.2312,82.7953,84.0275,821435.0
2022-06-02 11:30:00,86.64,87.68,86.07,87.03,752155.0,84.0566,85.0656,83.5036,84.435,752155.0
2022-06-02 12:00:00,87.1,88.07,86.87,88.05,585747.0,84.5029,85.4439,84.2797,85.4245,585747.0
2022-06-02 12:30:00,88.1,88.5,87.92,88.29,611471.0,85.4731,85.8611,85.2984,85.6574,611471.0
2022-06-02 13:00:00,88.31,88.49,87.87,88.29,438442.0,85.6768,85.8514,85.2499,85.6574,438442.0
2022-06-02 13:30:00,88.29,88.85,88.23,88.72,417232.0,85.6574,86.2007,85.5992,86.0746,417232.0
2022-06-02 14:00:00,88.74,89.13,88.55,88.85,360321.0,86.094,86.4723,85.9096,86.2007,360321.0
2022-06-02 14:30:00,88.86,89.22,88.48,88.53,281480.0,86.2104,86.5597,85.8417,85.8902,281480.0
2022-06-02 15:00:00,88.47,89.38,88.46,88.91,360968.0,85.832,86.7149,85.8223,86.2589,360968.0
2022-06-02 15:30:00,88.92,90.22,88.86,90.18,856581.0,86.2686,87.5298,86.2104,87.491,856581.0
2022-06-03 09:30:00,86.92,87.94,86.26,87.42,940066.0,84.3282,85.3178,83.6879,84.8133,940066.0
2022-06-03 10:00:00,87.47,88.0,86.7,86.99,782459.0,84.8618,85.376,84.1148,84.3961,782459.0
2022-06-03 10:30:00,86.96,87.15,85.86,86.24,729660.0,84.367,84.5514,83.2998,83.6685,729660.0
2022-06-03 11:00:00,86.2,86.25,85.07,85.38,704862.0,83.6297,83.6782,82.5334,82.8342,704862.0
2022-06-03 11:30:00,85.41,86.14,85.22,85.67,468156.0,82.8633,83.5715,82.6789,83.1155,468156.0
2022-06-03 12:00:00,85.73,86.23,85.2,86.11,381639.0,83.1737,83.6588,82.6595,83.5424,381639.0
2022-06-03 12:30:00,86.12,86.82,85.86,86.77,445177.0,83.5521,84.2312,83.2998,84.1827,445177.0
2022-06-03 13:00:00,86.8,87.49,85.96,86.4,522497.0,84.2118,84.8812,83.3969,83.8237,522497.0
2022-06-03 13:30:00,86.32,86.47,85.61,85.87,306492.0,83.7461,83.8917,83.0573,83.3095,306492.0
2022-06-03 14:00:00,85.8,86.72,85.57,86.72,321813.0,83.2416,84.1342,83.0185,84.1342,321813.0
2022-06-03 14:30:00,86.72,86.73,85.8,86.39,299721.0,84.1342,84.1439,83.2416,83.814,299721.0
2022-06-03 15:00:00,86.4,86.52,85.3,85.98,587292.0,83.8237,83.9402,82.7565,83.4163,587292.0
2022-06-03 15:30:00,85.97,86.16,85.25,85.75,733932.0,83.4066,83.5909,82.708,83.1931,733932.0
2022-06-06 09:30:00,88.4,88.83,87.71,88.63,621228.0,85.7641,86.1813,85.0947,85.9872,621228.0
2022-06-06 10:00:00,88.68,89.54,88.54,89.11,630735.0,86.0358,86.8701,85.8999,86.4529,630735.0
2022-06-06 10:30:00,89.14,89.47,88.87,89.2,413416.0,86.482,86.8022,86.2201,86.5403,413416.0
2022-06-06 11:00:00,89.29,89.45,87.12,87.52,669077.0,86.6276,86.7828,84.5223,84.9103,669077.0
2022-06-06 11:30:00,87.5,88.06,87.2,87.73,343114.0,84.8909,85.4342,84.5999,85.1141,343114.0
2022-06-06 12:00:00,87.73,87.74,86.13,86.23,419909.0,85.1141,85.1238,83.5618,83.6588,419909.0
2022-06-06 12:30:00,86.14,86.94,85.91,86.85,402255.0,83.5715,84.3476,83.3484,84.2603,402255.0
2022-06-06 13:00:00,86.86,86.88,86.21,86.61,417442.0,84.27,84.2894,83.6394,84.0275,417442.0
2022-06-06 13:30:00,86.53,87.78,86.51,87.76,561297.0,83.9499,85.1626,83.9305,85.1432,561297.0
2022-06-06 14:00:00,87.77,87.79,86.33,86.52,311923.0,85.1529,85.1723,83.7558,83.9402,311923.0
2022-06-06 14:30:00,86.44,86.8,85.93,86.52,318376.0,83.8625,84.2118,83.3678,83.9402,318376.0
2022-06-06 15:00:00,86.47,86.76,85.73,86.07,365696.0,83.8917,84.173,83.1737,83.5036,365696.0
2022-06-06 15:30:00,86.0,86.88,85.73,86.5,628874.0,83.4357,84.2894,83.1737,83.9208,628874.0
2022-06-07 09:30:00,84.13,85.7,83.85,85.18,731924.0,81.6214,83.1446,81.3498,82.6401,731924.0
2022-06-07 10:00:00,85.17,86.3,84.73,86.21,545931.0,82.6304,83.7267,82.2035,83.6394,545931.0
2022-06-07 10:30:00,86.25,87.66,86.1,87.28,565522.0,83.6782,85.0462,83.5327,84.6775,565522.0
2022-06-07 11:00:00,87.3,87.5,86.35,86.48,358444.0,84.6969,84.8909,83.7752,83.9014,358444.0
2022-06-07 11:30:00,86.4,86.63,85.95,86.48,358138.0,83.8237,84.0469,83.3872,83.9014,358138.0
2022-06-07 12:00:00,86.54,86.63,85.78,86.19,293347.0,83.9596,84.0469,83.2222,83.62,293347.0
2022-06-07 12:30:00,86.21,87.04,86.06,86.93,329696.0,83.6394,84.4447,83.4939,84.3379,329696.0
2022-06-07 13:00:00,86.95,87.63,86.79,87.5,371286.0,84.3573,85.0171,84.2021,84.8909,371286.0
2022-06-07 13:30:00,87.55,87.62,87.26,87.31,229397.0,84.9395,85.0074,84.6581,84.7066,229397.0
2022-06-07 14:00:00,87.34,88.34,87.2,88.16,441698.0,84.7357,85.7059,84.5999,85.5313,441698.0
2022-06-07 14:30:00,88.18,88.47,87.5,87.93,334690.0,85.5507,85.832,84.8909,85.3081,334690.0
2022-06-07 15:00:00,87.95,88.51,87.87,88.44,486749.0,85.3275,85.8708,85.2499,85.8029,486749.0
2022-06-07 15:30:00,88.43,89.28,88.33,88.95,921392.0,85.7932,86.6179,85.6962,86.2977,921392.0
2022-06-08 09:30:00,87.8,89.02,87.0,88.7,992113.0,85.182,86.3656,84.4059,86.0552,992113.0
2022-06-08 10:00:00,88.71,88.79,87.4,88.11,722275.0,86.0649,86.1425,84.7939,85.4828,722275.0
2022-06-08 10:30:00,88.09,88.77,87.76,87.9,542404.0,85.4633,86.1231,85.1432,85.279,542404.0
2022-06-08 11:00:00,87.95,88.88,87.66,88.67,443741.0,85.3275,86.2298,85.0462,86.0261,443741.0
2022-06-08 11:30:00,88.67,88.95,88.27,88.39,326841.0,86.0261,86.2977,85.638,85.7544,326841.0
2022-06-08 12:00:00,88.38,88.73,87.52,87.87,219489.0,85.7447,86.0843,84.9103,85.2499,219489.0
2022-06-08 12:30:00,87.86,87.86,86.29,87.05,428848.0,85.2402,85.2402,83.717,84.4544,428848.0
2022-06-08 13:00:00,87.0,87.01,86.44,86.45,209439.0,84.4059,84.4156,83.8625,83.8722,209439.0
2022-06-08 13:30:00,86.41,86.56,85.73,86.27,378785.0,83.8334,83.979,83.1737,83.6976,378785.0
2022-06-08 14:00:00,86.31,86.59,85.63,85.91,335341.0,83.7364,84.0081,83.0767,83.3484,335341.0
2022-06-08 14:30:00,85.88,86.42,85.57,86.08,295953.0,83.3192,83.8431,83.0185,83.5133,295953.0
2022-06-08 15:00:00,86.03,86.76,85.53,86.6,436300.0,83.4648,84.173,82.9797,84.0178,436300.0
2022-06-08 15:30:00,86.62,86.9,85.82,86.13,426693.0,84.0372,84.3088,83.261,83.5618,426693.0
2022-06-09 09:30:00,84.85,86.36,84.31,86.36,991377.0,82.32,83.7849,81.7961,83.7849,991377.0
2022-06-09 10:00:00,86.32,86.33,84.68,85.73,618521.0,83.7461,83.7558,82.155,83.1737,618521.0
2022-06-09 10:30:00,85.81,86.14,84.43,84.9,751663.0,83.2513,83.5715,81.9125,82.3685,751663.0
2022-06-09 11:00:00,84.85,84.97,84.11,84.57,719772.0,82.32,82.4364,81.602,82.0483,719772.0
2022-06-09 11:30:00,84.58,85.5,84.34,84.93,479985.0,82.058,82.9506,81.8252,82.3976,479985.0
2022-06-09 12:00:00,84.95,85.13,84.23,84.97,373559.0,82.417,82.5916,81.7184,82.4364,373559.0
2022-06-09 12:30:00,84.99,85.63,84.81,85.51,492441.0,82.4558,83.0767,82.2812,82.9603,492441.0
2022-06-09 13:00:00,85.53,85.88,84.74,84.86,436749.0,82.9797,83.3192,82.2132,82.3297,436749.0
2022-06-09 13:30:00,84.85,84.98,84.22,84.93,612429.0,82.32,82.4461,81.7087,82.3976,612429.0
2022-06-09 14:00:00,84.9,84.93,83.97,84.31,460239.0,82.3685,82.3976,81.4662,81.7961,460239.0
2022-06-09 14:30:00,84.28,84.28,83.16,83.19,536559.0,81.767,81.767,80.6804,80.7095,536559.0
2022-06-09 15:00:00,83.15,83.22,81.82,81.83,717412.0,80.6706,80.7386,79.3803,79.39,717412.0
2022-06-09 15:30:00,81.82,81.91,79.87,79.93,1138900.0,79.3803,79.4676,77.4885,77.5467,1138900.0
2022-06-10 09:30:00,75.98,76.5,74.79,75.08,1295086.0,73.7144,74.2189,72.5599,72.8413,1295086.0
2022-06-10 10:00:00,75.04,75.06,73.12,73.21,1009646.0,72.8025,72.8219,70.9397,71.027,1009646.0
2022-06-10 10:30:00,73.22,74.51,73.19,73.5,812496.0,71.0367,72.2883,71.0076,71.3084,812496.0
2022-06-10 11:00:00,73.5,73.98,73.14,73.29,530613.0,71.3084,71.7741,70.9591,71.1047,530613.0
2022-06-10 11:30:00,73.23,73.79,72.95,73.68,513587.0,71.0464,71.5897,70.7748,71.483,513587.0
2022-06-10 12:00:00,73.66,74.16,73.22,73.58,421238.0,71.4636,71.9487,71.0367,71.386,421238.0
2022-06-10 12:30:00,73.6,73.9,73.07,73.37,403834.0,71.4054,71.6965,70.8912,71.1823,403834.0
2022-06-10 13:00:00,73.4,73.96,72.99,73.94,341559.0,71.2114,71.7547,70.8136,71.7353,341559.0
2022-06-10 13:30:00,73.96,74.71,73.38,74.01,511121.0,71.7547,72.4823,71.192,71.8032,511121.0
2022-06-10 14:00:00,74.01,74.61,73.56,74.12,375849.0,71.8032,72.3853,71.3666,71.9099,375849.0
2022-06-10 14:30:00,74.13,75.08,73.82,74.92,418585.0,71.9196,72.8413,71.6188,72.686,418585.0
2022-06-10 15:00:00,74.92,75.54,74.02,75.06,743120.0,72.686,73.2876,71.8129,72.8219,743120.0
2022-06-10 15:30:00,75.07,75.22,72.87,72.92,1156871.0,72.8316,72.9771,70.6972,70.7457,1156871.0
2022-06-13 09:30:00,67.32,68.4,66.93,67.25,1493917.0,65.3127,66.3605,64.9343,65.2448,1493917.0
2022-06-13 10:00:00,67.26,67.78,65.65,65.81,863486.0,65.2545,65.7589,63.6925,63.8477,863486.0
2022-06-13 10:30:00,65.86,66.26,64.85,65.2,1148400.0,63.8962,64.2843,62.9163,63.2559,1148400.0
2022-06-13 11:00:00,65.18,66.47,64.54,65.92,1050458.0,63.2365,64.488,62.6156,63.9544,1050458.0
2022-06-13 11:30:00,65.97,66.96,65.53,66.44,845808.0,64.0029,64.9634,63.576,64.4589,845808.0
2022-06-13 12:00:00,66.4,67.18,66.17,66.91,675256.0,64.4201,65.1768,64.197,64.9149,675256.0
2022-06-13 12:30:00,66.82,68.15,66.31,66.33,794699.0,64.8276,66.1179,64.3328,64.3522,794699.0
2022-06-13 13:00:00,66.35,66.38,65.73,65.96,673569.0,64.3716,64.4007,63.7701,63.9932,673569.0
2022-06-13 13:30:00,65.98,67.36,65.64,67.03,868611.0,64.0126,65.3515,63.6828,65.0313,868611.0
2022-06-13 14:00:00,67.03,67.04,65.82,66.09,381887.0,65.0313,65.041,63.8574,64.1193,381887.0
2022-06-13 14:30:00,66.09,66.83,65.53,65.66,604556.0,64.1193,64.8373,63.576,63.7022,604556.0
2022-06-13 15:00:00,65.66,66.3,64.6,64.6,776438.0,63.7022,64.3231,62.6738,62.6738,776438.0
2022-06-13 15:30:00,64.58,65.0,63.61,64.58,1607239.0,62.6544,63.0618,61.7133,62.6544,1607239.0
2022-06-14 09:30:00,65.53,65.91,64.29,65.83,1475192.0,63.576,63.9447,62.373,63.8671,1475192.0
2022-06-14 10:00:00,65.81,66.15,64.07,64.09,1516511.0,63.8477,64.1776,62.1596,62.179,1516511.0
2022-06-14 10:30:00,64.12,65.13,63.57,64.64,1009262.0,62.2081,63.188,61.6745,62.7126,1009262.0
2022-06-14 11:00:00,64.63,65.05,63.63,64.08,528264.0,62.7029,63.1104,61.7327,62.1693,528264.0
2022-06-14 11:30:00,64.08,64.71,63.77,64.56,520028.0,62.1693,62.7805,61.8685,62.635,520028.0
2022-06-14 12:00:00,64.5,64.5,63.52,63.81,408254.0,62.5768,62.5768,61.626,61.9073,408254.0
2022-06-14 12:30:00,63.84,64.07,63.33,64.03,504035.0,61.9364,62.1596,61.4416,62.1208,504035.0
2022-06-14 13:00:00,64.05,65.3,63.81,64.48,752126.0,62.1402,63.3529,61.9073,62.5573,752126.0
2022-06-14 13:30:00,64.47,64.55,63.36,63.61,540312.0,62.5476,62.6253,61.4707,61.7133,540312.0
2022-06-14 14:00:00,63.58,64.26,63.55,63.81,390021.0,61.6842,62.3439,61.6551,61.9073,390021.0
2022-06-14 14:30:00,63.8,64.0,63.0,63.1,524584.0,61.8976,62.0917,61.1215,61.2185,524584.0
2022-06-14 15:00:00,63.09,63.3,62.27,63.19,694470.0,61.2088,61.4125,60.4132,61.3058,694470.0
2022-06-14 15:30:00,63.23,64.58,63.18,63.96,1464085.0,61.3446,62.6544,61.2961,62.0529,1464085.0
2022-06-15 09:30:00,65.79,66.68,65.4,66.41,1035937.0,63.8283,64.6917,63.4499,64.4298,1035937.0
2022-06-15 10:00:00,66.41,66.86,66.14,66.33,431532.0,64.4298,64.8664,64.1678,64.3522,431532.0
2022-06-15 10:30:00,66.36,66.4,65.28,65.7,465853.0,64.3813,64.4201,63.3335,63.741,465853.0
2022-06-15 11:00:00,65.67,65.83,65.09,65.43,473064.0,63.7119,63.8671,63.1492,63.479,473064.0
2022-06-15 11:30:00,65.43,65.82,65.28,65.8,293904.0,63.479,63.8574,63.3335,63.838,293904.0
2022-06-15 12:00:00,65.8,66.21,65.59,66.1,326146.0,63.838,64.2358,63.6342,64.129,326146.0
2022-06-15 12:30:00,66.1,66.25,65.04,65.14,359311.0,64.129,64.2746,63.1006,63.1977,359311.0
2022-06-15 13:00:00,65.15,65.86,65.1,65.79,443753.0,63.2074,63.8962,63.1589,63.8283,443753.0
2022-06-15 13:30:00,65.81,66.42,65.14,66.16,411535.0,63.8477,64.4395,63.1977,64.1873,411535.0
2022-06-15 14:00:00,66.2,67.09,63.91,64.45,1751332.0,64.2261,65.0895,62.0043,62.5282,1751332.0
2022-06-15 14:30:00,64.44,68.46,63.07,66.15,2904603.0,62.5185,66.4187,61.1894,64.1776,2904603.0
2022-06-15 15:00:00,66.32,68.32,66.02,68.29,1465278.0,64.3425,66.2828,64.0514,66.2537,1465278.0
2022-06-15 15:30:00,68.28,69.12,66.23,66.7,1628477.0,66.244,67.059,64.2552,64.7112,1628477.0
2022-06-16 09:30:00,62.11,62.32,60.79,61.22,1489146.0,60.258,60.4618,58.9774,59.3946,1489146.0
2022-06-16 10:00:00,61.18,61.36,60.43,61.3,889416.0,59.3557,59.5304,58.6281,59.4722,889416.0
2022-06-16 10:30:00,61.25,61.35,59.6,59.74,927526.0,59.4237,59.5207,57.8229,57.9587,927526.0
2022-06-16 11:00:00,59.73,61.18,59.69,60.81,1033193.0,57.949,59.3557,57.9102,58.9968,1033193.0
2022-06-16 11:30:00,60.85,60.91,60.08,60.7,560651.0,59.0356,59.0938,58.2885,58.8901,560651.0
2022-06-16 12:00:00,60.7,60.77,59.84,60.59,464483.0,58.8901,58.958,58.0557,58.7833,464483.0
2022-06-16 12:30:00,60.58,60.82,60.05,60.59,406116.0,58.7736,59.0065,58.2594,58.7833,406116.0
2022-06-16 13:00:00,60.58,61.26,60.26,61.03,600986.0,58.7736,59.4334,58.4632,59.2102,600986.0
2022-06-16 13:30:00,60.96,61.15,59.61,59.62,628192.0,59.1423,59.3266,57.8326,57.8423,628192.0
2022-06-16 14:00:00,59.62,59.91,59.28,59.28,687356.0,57.8423,58.1236,57.5124,57.5124,687356.0
2022-06-16 14:30:00,59.28,59.89,58.7,59.06,759766.0,57.5124,58.1042,56.9497,57.299,759766.0
2022-06-16 15:00:00,59.03,60.47,59.01,60.2,942569.0,57.2699,58.6669,57.2505,58.405,942569.0
2022-06-16 15:30:00,60.1,60.36,59.07,60.27,1321896.0,58.3079,58.5602,57.3087,58.4729,1321896.0
2022-06-17 09:30:00,60.27,62.15,60.25,61.68,1240278.0,58.4729,60.2968,58.4535,59.8408,1240278.0
2022-06-17 10:00:00,61.7,61.77,59.56,59.82,951448.0,59.8602,59.9282,57.7841,58.0363,951448.0
2022-06-17 10:30:00,59.8,59.97,58.59,59.29,1093607.0,58.0169,58.1818,56.843,57.5221,1093607.0
2022-06-17 11:00:00,59.26,60.9,58.92,60.7,1138605.0,57.493,59.0841,57.1631,58.8901,1138605.0
2022-06-17 11:30:00,60.74,61.12,59.72,59.94,671594.0,58.9289,59.2975,57.9393,58.1527,671594.0
2022-06-17 12:00:00,59.92,60.51,59.53,60.35,779223.0,58.1333,58.7057,57.7549,58.5505,779223.0
2022-06-17 12:30:00,60.38,60.62,59.99,60.35,424943.0,58.5796,58.8124,58.2012,58.5505,424943.0
2022-06-17 13:00:00,60.34,61.86,60.22,61.09,863677.0,58.5408,60.0155,58.4244,59.2684,863677.0
2022-06-17 13:30:00,61.11,61.4,60.61,61.09,628045.0,59.2878,59.5692,58.8027,59.2684,628045.0
2022-06-17 14:00:00,61.14,61.8,61.05,61.36,429265.0,59.3169,59.9573,59.2296,59.5304,429265.0
2022-06-17 14:30:00,61.36,61.98,61.0,61.2,376875.0,59.5304,60.1319,59.1811,59.3751,376875.0
2022-06-17 15:00:00,61.24,61.6,60.33,61.43,579580.0,59.414,59.7632,58.5311,59.5983,579580.0
2022-06-17 15:30:00,61.5,61.5,60.38,60.41,964339.0,59.6662,59.6662,58.5796,58.6087,964339.0
2022-06-21 09:30:00,63.4,64.91,63.37,64.85,1465496.0,61.5096,62.9745,61.4804,62.9163,1465496.0
2022-06-21 10:00:00,64.91,65.2,64.65,65.0,644366.0,62.9745,63.2559,62.7223,63.0618,644366.0
2022-06-21 10:30:00,65.04,65.56,64.92,65.47,548395.0,63.1006,63.6051,62.9842,63.5178,548395.0
2022-06-21 11:00:00,65.48,65.58,64.99,65.06,440554.0,63.5275,63.6245,63.0521,63.1201,440554.0
2022-06-21 11:30:00,65.05,65.26,64.55,64.57,448811.0,63.1104,63.3141,62.6253,62.6447,448811.0
2022-06-21 12:00:00,64.56,64.92,64.41,64.82,511653.0,62.635,62.9842,62.4894,62.8872,511653.0
2022-06-21 12:30:00,64.82,65.24,64.72,65.24,309703.0,62.8872,63.2947,62.7902,63.2947,309703.0
2022-06-21 13:00:00,65.23,65.42,64.99,65.06,422834.0,63.285,63.4693,63.0521,63.1201,422834.0
2022-06-21 13:30:00,65.05,65.29,64.83,64.86,284482.0,63.1104,63.3432,62.8969,62.926,284482.0
2022-06-21 14:00:00,64.88,65.13,64.72,65.07,514966.0,62.9454,63.188,62.7902,63.1298,514966.0
2022-06-21 14:30:00,65.12,65.53,64.79,65.48,764877.0,63.1783,63.576,62.8581,63.5275,764877.0
2022-06-21 15:00:00,65.49,65.71,65.3,65.43,739500.0,63.5372,63.7507,63.3529,63.479,739500.0
2022-06-21 15:30:00,65.48,65.52,64.78,64.97,723538.0,63.5275,63.5663,62.8484,63.0327,723538.0
2022-06-22 09:30:00,62.58,64.59,62.33,64.09,1419262.0,60.7871,62.7395,60.5442,62.2538,1419262.0
2022-06-22 10:00:00,64.11,65.9,63.71,65.82,1049392.0,62.2732,64.0119,61.8847,63.9342,1049392.0
2022-06-22 10:30:00,65.83,66.39,65.55,65.8,705211.0,63.9439,64.4879,63.672,63.9148,705211.0
2022-06-22 11:00:00,65.79,65.9,65.08,65.74,740739.0,63.9051,64.0119,63.2154,63.8565,740739.0
2022-06-22 11:30:00,65.74,66.25,64.63,64.7,757494.0,63.8565,64.3519,62.7783,62.8463,757494.0
2022-06-22 12:00:00,64.67,65.3,64.38,65.13,679048.0,62.8172,63.4291,62.5355,63.264,679048.0
2022-06-22 12:30:00,65.13,65.64,65.06,65.62,418911.0,63.264,63.7594,63.196,63.74,418911.0
2022-06-22 13:00:00,65.6,66.09,65.11,65.94,443263.0,63.7205,64.1965,63.2446,64.0508,443263.0
2022-06-22 13:30:00,65.94,66.13,65.53,65.95,519041.0,64.0508,64.2353,63.6525,64.0605,519041.0
2022-06-22 14:00:00,65.98,66.79,65.89,66.05,706599.0,64.0896,64.8764,64.0022,64.1576,706599.0
2022-06-22 14:30:00,66.06,66.2,65.64,66.02,308961.0,64.1673,64.3033,63.7594,64.1285,308961.0
2022-06-22 15:00:00,66.04,66.2,65.13,65.25,410984.0,64.1479,64.3033,63.264,63.3806,410984.0
2022-06-22 15:30:00,65.2,65.43,64.44,64.5,826835.0,63.332,63.5554,62.5938,62.652,826835.0
2022-06-23 09:30:00,65.72,66.08,64.74,65.91,1269637.0,63.8371,64.1868,62.8852,64.0216,1269637.0
2022-06-23 10:00:00,65.87,66.16,65.01,65.48,874664.0,63.9828,64.2645,63.1474,63.604,874664.0
2022-06-23 10:30:00,65.62,66.46,65.25,66.3,739314.0,63.74,64.5559,63.3806,64.4005,739314.0
2022-06-23 11:00:00,66.34,66.5,65.76,65.83,506241.0,64.4393,64.5947,63.8759,63.9439,506241.0
2022-06-23 11:30:00,65.84,66.01,64.89,64.93,500996.0,63.9537,64.1188,63.0309,63.0697,500996.0
2022-06-23 12:00:00,64.96,65.06,64.28,64.65,799116.0,63.0989,63.196,62.4383,62.7977,799116.0
2022-06-23 12:30:00,64.65,64.9,63.85,64.11,850190.0,62.7977,63.0406,62.0207,62.2732,850190.0
2022-06-23 13:00:00,64.1,64.65,63.76,64.28,695313.0,62.2635,62.7977,61.9332,62.4383,695313.0
2022-06-23 13:30:00,64.26,64.84,63.99,64.78,385392.0,62.4189,62.9823,62.1567,62.924,385392.0
2022-06-23 14:00:00,64.79,65.16,64.6,65.11,379996.0,62.9337,63.2931,62.7492,63.2446,379996.0
2022-06-23 14:30:00,65.09,65.63,65.07,65.44,460858.0,63.2251,63.7497,63.2057,63.5651,460858.0
2022-06-23 15:00:00,65.42,65.96,65.22,65.85,687928.0,63.5457,64.0702,63.3514,63.9634,687928.0
2022-06-23 15:30:00,65.85,66.83,65.85,66.45,1315711.0,63.9634,64.9153,63.9634,64.5462,1315711.0
2022-06-24 09:30:00,68.22,69.6,68.15,69.4,1389886.0,66.2655,67.6059,66.1975,67.4117,1389886.0
2022-06-24 10:00:00,69.44,71.2,69.43,70.86,1357219.0,67.4505,69.1601,67.4408,68.8298,1357219.0
2022-06-24 10:30:00,70.89,71.02,70.42,70.85,564960.0,68.859,68.9852,68.4024,68.8201,564960.0
2022-06-24 11:00:00,70.86,71.2,70.55,71.07,546470.0,68.8298,69.1601,68.5287,69.0338,546470.0
2022-06-24 11:30:00,71.08,71.23,70.85,71.13,551303.0,69.0435,69.1892,68.8201,69.0921,551303.0
2022-06-24 12:00:00,71.11,71.37,71.0,71.04,338962.0,69.0727,69.3252,68.9658,69.0047,338962.0
2022-06-24 12:30:00,71.04,71.3,70.88,71.23,260804.0,69.0047,69.2572,68.8493,69.1892,260804.0
2022-06-24 13:00:00,71.23,71.45,71.16,71.24,319516.0,69.1892,69.4029,69.1212,69.1989,319516.0
2022-06-24 13:30:00,71.23,71.35,71.02,71.11,429716.0,69.1892,69.3058,68.9852,69.0727,429716.0
2022-06-24 14:00:00,71.11,71.35,71.0,71.28,232220.0,69.0727,69.3058,68.9658,69.2378,232220.0
2022-06-24 14:30:00,71.3,71.6,71.25,71.58,337618.0,69.2572,69.5486,69.2087,69.5292,337618.0
2022-06-24 15:00:00,71.58,71.72,71.44,71.67,427291.0,69.5292,69.6652,69.3932,69.6166,427291.0
2022-06-24 15:30:00,71.67,72.73,71.49,72.71,1117749.0,69.6166,70.6462,69.4418,70.6268,1117749.0
2022-06-27 09:30:00,73.29,73.45,71.33,71.62,1141855.0,71.1902,71.3456,69.2864,69.5681,1141855.0
2022-06-27 10:00:00,71.66,72.63,71.59,71.7,1020351.0,69.6069,70.5491,69.5389,69.6458,1020351.0
2022-06-27 10:30:00,71.67,73.17,71.65,72.92,675075.0,69.6166,71.0736,69.5972,70.8308,675075.0
2022-06-27 11:00:00,72.93,73.32,72.36,73.2,724761.0,70.8405,71.2193,70.2868,71.1028,724761.0
2022-06-27 11:30:00,73.15,73.33,72.71,73.02,556033.0,71.0542,71.2291,70.6268,70.9279,556033.0
2022-06-27 12:00:00,73.0,73.11,72.13,72.23,316430.0,70.9085,71.0154,70.0634,70.1606,316430.0
2022-06-27 12:30:00,72.22,72.67,71.89,72.59,266174.0,70.1509,70.588,69.8303,70.5103,266174.0
2022-06-27 13:00:00,72.6,72.66,71.95,72.29,292371.0,70.52,70.5783,69.8886,70.2189,292371.0
2022-06-27 13:30:00,72.26,72.28,71.63,71.79,258727.0,70.1897,70.2091,69.5778,69.7332,258727.0
2022-06-27 14:00:00,71.79,72.24,71.56,71.89,336311.0,69.7332,70.1703,69.5098,69.8303,336311.0
2022-06-27 14:30:00,71.89,72.33,71.77,71.91,292097.0,69.8303,70.2577,69.7138,69.8497,292097.0
2022-06-27 15:00:00,71.89,72.24,71.27,72.05,683433.0,69.8303,70.1703,69.2281,69.9857,683433.0
2022-06-27 15:30:00,71.97,72.25,71.26,71.96,758655.0,69.908,70.18,69.2184,69.8983,758655.0
2022-06-28 09:30:00,72.81,74.44,72.76,73.75,1365522.0,70.724,72.3073,70.6754,71.637,1365522.0
2022-06-28 10:00:00,73.72,73.96,72.35,72.45,1048905.0,71.6079,71.841,70.2771,70.3743,1048905.0
2022-06-28 10:30:00,72.4,72.48,71.41,72.0,1148850.0,70.3257,70.4034,69.3641,69.9372,1148850.0
2022-06-28 11:00:00,71.99,72.11,70.35,70.35,850677.0,69.9275,70.044,68.3344,68.3344,850677.0
2022-06-28 11:30:00,70.34,70.61,69.28,69.42,1527375.0,68.3247,68.587,67.2951,67.4311,1527375.0
2022-06-28 12:00:00,69.42,69.85,68.99,69.85,1258633.0,67.4311,67.8488,67.0134,67.8488,1258633.0
2022-06-28 12:30:00,69.83,70.09,69.33,69.63,756425.0,67.8293,68.0819,67.3437,67.6351,756425.0
2022-06-28 13:00:00,69.62,69.66,68.53,69.09,917884.0,67.6254,67.6642,66.5666,67.1105,917884.0
2022-06-28 13:30:00,69.06,69.18,68.6,68.82,833669.0,67.0814,67.198,66.6346,66.8483,833669.0
2022-06-28 14:00:00,68.77,69.23,67.98,68.18,858437.0,66.7997,67.2465,66.0323,66.2266,858437.0
2022-06-28 14:30:00,68.12,68.24,67.54,67.96,538390.0,66.1683,66.2849,65.6049,66.0129,538390.0
2022-06-28 15:00:00,67.95,68.2,67.54,67.97,1077356.0,66.0032,66.246,65.6049,66.0226,1077356.0
2022-06-28 15:30:00,67.97,68.13,67.43,67.55,1042967.0,66.0226,66.178,65.4981,65.6147,1042967.0
2022-06-29 09:30:00,67.84,68.17,66.3,67.71,1479474.0,65.8964,66.2169,64.4005,65.7701,1479474.0
2022-06-29 10:00:00,67.72,68.35,66.95,67.72,942622.0,65.7798,66.3917,65.0318,65.7798,942622.0
2022-06-29 10:30:00,67.73,68.28,67.21,67.59,604263.0,65.7895,66.3237,65.2844,65.6535,604263.0
2022-06-29 11:00:00,67.59,67.67,66.71,67.1,706896.0,65.6535,65.7312,64.7987,65.1776,706896.0
2022-06-29 11:30:00,67.12,67.75,66.96,67.42,460082.0,65.197,65.8089,65.0416,65.4884,460082.0
2022-06-29 12:00:00,67.41,67.49,66.31,66.39,417276.0,65.4787,65.5564,64.4102,64.4879,417276.0
2022-06-29 12:30:00,66.36,67.09,66.36,66.91,381251.0,64.4588,65.1678,64.4588,64.993,381251.0
2022-06-29 13:00:00,66.92,67.35,66.48,66.91,397438.0,65.0027,65.4204,64.5753,64.993,397438.0
2022-06-29 13:30:00,66.91,67.62,66.68,67.57,331902.0,64.993,65.6827,64.7696,65.6341,331902.0
2022-06-29 14:00:00,67.57,68.05,67.5,67.83,369409.0,65.6341,66.1003,65.5661,65.8866,369409.0
2022-06-29 14:30:00,67.81,67.85,66.98,67.22,387525.0,65.8672,65.9061,65.061,65.2941,387525.0
2022-06-29 15:00:00,67.17,67.95,66.9,67.91,752218.0,65.2455,66.0032,64.9833,65.9643,752218.0
2022-06-29 15:30:00,67.93,67.93,66.89,67.36,836301.0,65.9838,65.9838,64.9736,65.4301,836301.0
2022-06-30 09:30:00,65.15,65.54,63.44,63.58,1416380.0,63.2834,63.6622,61.6224,61.7584,1416380.0
2022-06-30 10:00:00,63.54,63.97,63.15,63.69,674211.0,61.7195,62.1372,61.3407,61.8652,674211.0
2022-06-30 10:30:00,63.63,64.95,63.55,64.88,825701.0,61.807,63.0892,61.7293,63.0212,825701.0
2022-06-30 11:00:00,64.87,65.98,64.4,65.72,878709.0,63.0114,64.0896,62.5549,63.8371,878709.0
2022-06-30 11:30:00,65.7,66.29,65.24,66.24,817170.0,63.8177,64.3908,63.3708,64.3422,817170.0
2022-06-30 12:00:00,66.21,67.08,65.5,67.01,750375.0,64.3131,65.1581,63.6234,65.0901,750375.0
2022-06-30 12:30:00,67.07,67.46,66.64,66.91,524080.0,65.1484,65.5272,64.7307,64.993,524080.0
2022-06-30 13:00:00,66.93,67.19,65.92,66.58,526572.0,65.0124,65.265,64.0314,64.6724,526572.0
2022-06-30 13:30:00,66.6,67.38,66.39,67.04,584916.0,64.6919,65.4495,64.4879,65.1193,584916.0
2022-06-30 14:00:00,67.1,67.17,65.98,66.45,443261.0,65.1776,65.2455,64.0896,64.5462,443261.0
2022-06-30 14:30:00,66.43,66.6,65.37,65.64,720498.0,64.5267,64.6919,63.4971,63.7594,720498.0
2022-06-30 15:00:00,65.66,65.85,64.5,65.78,1180131.0,63.7788,63.9634,62.652,63.8954,1180131.0
2022-06-30 15:30:00,65.75,66.42,64.73,65.64,1716931.0,63.8662,64.517,62.8755,63.7594,1716931.0
2022-07-01 09:30:00,65.27,66.92,64.86,66.42,1364339.0,63.4,65.0027,63.0017,64.517,1364339.0
2022-07-01 10:00:00,66.42,67.08,64.38,64.46,1023493.0,64.517,65.1581,62.5355,62.6132,1023493.0
2022-07-01 10:30:00,64.4,65.06,63.84,64.69,941013.0,62.5549,63.196,62.011,62.8366,941013.0
2022-07-01 11:00:00,64.64,65.75,64.3,65.1,705466.0,62.788,63.8662,62.4578,63.2349,705466.0
2022-07-01 11:30:00,65.13,65.65,64.49,64.68,538239.0,63.264,63.7691,62.6423,62.8269,538239.0
2022-07-01 12:00:00,64.68,65.52,64.4,65.42,449950.0,62.8269,63.6428,62.5549,63.5457,449950.0
2022-07-01 12:30:00,65.44,65.58,64.81,64.85,407675.0,63.5651,63.7011,62.9532,62.992,407675.0
2022-07-01 13:00:00,64.81,65.41,64.71,65.37,360778.0,62.9532,63.536,62.856,63.4971,360778.0
2022-07-01 13:30:00,65.4,66.19,65.36,66.15,462910.0,63.5263,64.2936,63.4874,64.2548,462910.0
2022-07-01 14:00:00,66.14,66.8,65.65,66.54,607409.0,64.2451,64.8861,63.7691,64.6336,607409.0
2022-07-01 14:30:00,66.59,67.16,66.56,67.01,356886.0,64.6822,65.2358,64.653,65.0901,356886.0
2022-07-01 15:00:00,67.04,67.41,66.51,67.16,642148.0,65.1193,65.4787,64.6045,65.2358,642148.0
2022-07-01 15:30:00,67.15,67.95,67.15,67.68,1195364.0,65.2261,66.0032,65.2261,65.7409,1195364.0
2022-07-05 09:30:00,64.86,65.09,63.47,63.79,1196626.0,63.0017,63.2251,61.6516,61.9624,1196626.0
2022-07-05 10:00:00,63.74,64.43,63.26,64.07,658625.0,61.9138,62.584,61.4476,62.2344,658625.0
2022-07-05 10:30:00,64.0,65.06,63.71,63.92,891990.0,62.1664,63.196,61.8847,62.0887,891990.0
2022-07-05 11:00:00,63.86,63.95,63.35,63.72,505841.0,62.0304,62.1178,61.535,61.8944,505841.0
2022-07-05 11:30:00,63.69,64.78,63.54,64.52,655208.0,61.8652,62.924,61.7195,62.6715,655208.0
2022-07-05 12:00:00,64.52,65.51,64.31,65.26,651151.0,62.6715,63.6331,62.4675,63.3903,651151.0
2022-07-05 12:30:00,65.27,65.41,64.5,64.63,483653.0,63.4,63.536,62.652,62.7783,483653.0
2022-07-05 13:00:00,64.58,65.68,64.57,65.45,623144.0,62.7298,63.7982,62.72,63.5748,623144.0
2022-07-05 13:30:00,65.43,66.0,65.29,65.68,904172.0,63.5554,64.1091,63.4194,63.7982,904172.0
2022-07-05 14:00:00,65.72,66.58,65.59,66.48,706008.0,63.8371,64.6724,63.7108,64.5753,706008.0
2022-07-05 14:30:00,66.52,67.3,66.49,67.0,874413.0,64.6142,65.3718,64.585,65.0804,874413.0
2022-07-05 15:00:00,66.93,67.8,66.66,67.66,936780.0,65.0124,65.8575,64.7502,65.7215,936780.0
2022-07-05 15:30:00,67.64,68.11,67.37,68.1,1024347.0,65.7021,66.1586,65.4398,66.1489,1024347.0
2022-07-06 09:30:00,68.15,68.99,67.47,68.15,1152383.0,66.1975,67.0134,65.537,66.1975,1152383.0
2022-07-06 10:00:00,68.1,68.89,67.37,68.18,1120302.0,66.1489,66.9163,65.4398,66.2266,1120302.0
2022-07-06 10:30:00,68.17,68.37,67.5,67.87,499362.0,66.2169,66.4112,65.5661,65.9255,499362.0
2022-07-06 11:00:00,67.86,67.94,67.12,67.35,480354.0,65.9158,65.9935,65.197,65.4204,480354.0
2022-07-06 11:30:00,67.33,67.48,66.82,67.42,410335.0,65.401,65.5467,64.9056,65.4884,410335.0
2022-07-06 12:00:00,67.44,67.52,67.0,67.38,288695.0,65.5078,65.5855,65.0804,65.4495,288695.0
2022-07-06 12:30:00,67.38,67.6,67.22,67.47,209208.0,65.4495,65.6632,65.2941,65.537,209208.0
2022-07-06 13:00:00,67.59,68.09,67.57,67.76,278911.0,65.6535,66.1392,65.6341,65.8186,278911.0
2022-07-06 13:30:00,67.74,68.15,67.69,68.06,224368.0,65.7992,66.1975,65.7506,66.11,224368.0
2022-07-06 14:00:00,68.0,68.75,67.39,68.72,962207.0,66.0518,66.7803,65.4592,66.7511,962207.0
2022-07-06 14:30:00,68.75,69.73,68.52,69.41,1252630.0,66.7803,67.7322,66.5569,67.4214,1252630.0
2022-07-06 15:00:00,69.47,69.91,68.91,69.85,847581.0,67.4796,67.907,66.9357,67.8488,847581.0
2022-07-06 15:30:00,69.84,70.17,68.36,68.81,1638691.0,67.839,68.1596,66.4015,66.8386,1638691.0
2022-07-07 09:30:00,69.78,71.11,69.78,70.99,865779.0,67.7808,69.0727,67.7808,68.9561,865779.0
2022-07-07 10:00:00,70.98,70.98,70.27,70.7,864614.0,68.9464,68.9464,68.2567,68.6744,864614.0
2022-07-07 10:30:00,70.7,71.22,70.54,70.97,507793.0,68.6744,69.1795,68.519,68.9367,507793.0
2022-07-07 11:00:00,70.97,71.34,70.79,70.86,604956.0,68.9367,69.2961,68.7618,68.8298,604956.0
2022-07-07 11:30:00,70.85,71.29,70.76,71.25,256942.0,68.8201,69.2475,68.7327,69.2087,256942.0
2022-07-07 12:00:00,71.25,71.38,71.14,71.32,384143.0,69.2087,69.3349,69.1018,69.2766,384143.0
2022-07-07 12:30:00,71.31,71.53,71.15,71.34,600019.0,69.2669,69.4806,69.1115,69.2961,600019.0
2022-07-07 13:00:00,71.35,71.42,71.0,71.04,246786.0,69.3058,69.3738,68.9658,69.0047,246786.0
2022-07-07 13:30:00,71.03,71.58,70.96,71.54,264859.0,68.995,69.5292,68.927,69.4903,264859.0
2022-07-07 14:00:00,71.56,71.85,71.52,71.83,442964.0,69.5098,69.7915,69.4709,69.772,442964.0
2022-07-07 14:30:00,71.84,71.84,71.5,71.78,402881.0,69.7817,69.7817,69.4515,69.7235,402881.0
2022-07-07 15:00:00,71.78,72.29,71.73,71.86,661143.0,69.7235,70.2189,69.6749,69.8012,661143.0
2022-07-07 15:30:00,71.88,72.15,71.62,71.81,1034126.0,69.8206,70.0829,69.5681,69.7526,1034126.0
2022-07-08 09:30:00,70.86,71.57,70.1,70.34,956808.0,68.8298,69.5195,68.0916,68.3247,956808.0
2022-07-08 10:00:00,70.25,72.01,69.98,71.87,1048654.0,68.2373,69.9469,67.975,69.8109,1048654.0
2022-07-08 10:30:00,71.91,72.27,71.65,72.1,1270036.0,69.8497,70.1994,69.5972,70.0343,1270036.0
2022-07-08 11:00:00,72.11,72.73,71.98,72.56,1070792.0,70.044,70.6462,69.9177,70.4811,1070792.0
2022-07-08 11:30:00,72.59,72.7,71.85,72.33,749495.0,70.5103,70.6171,69.7915,70.2577,749495.0
2022-07-08 12:00:00,72.35,72.35,71.25,71.27,339345.0,70.2771,70.2771,69.2087,69.2281,339345.0
2022-07-08 12:30:00,71.25,71.35,70.71,70.8,456527.0,69.2087,69.3058,68.6841,68.7715,456527.0
2022-07-08 13:00:00,70.79,71.45,70.52,71.43,567016.0,68.7618,69.4029,68.4996,69.3835,567016.0
2022-07-08 13:30:00,71.44,71.86,71.22,71.55,644550.0,69.3932,69.8012,69.1795,69.5001,644550.0
2022-07-08 14:00:00,71.54,72.18,71.34,72.15,468855.0,69.4903,70.112,69.2961,70.0829,468855.0
2022-07-08 14:30:00,72.14,72.5,71.98,72.37,601727.0,70.0732,70.4228,69.9177,70.2966,601727.0
2022-07-08 15:00:00,72.39,72.56,72.03,72.13,373782.0,70.316,70.4811,69.9663,70.0634,373782.0
2022-07-08 15:30:00,72.1,72.18,71.5,71.63,632562.0,70.0343,70.112,69.4515,69.5778,632562.0
2022-07-11 09:30:00,70.07,70.63,68.88,69.42,944008.0,68.0625,68.6064,66.9066,67.4311,944008.0
2022-07-11 10:00:00,69.38,69.6,68.86,69.22,631603.0,67.3922,67.6059,66.8871,67.2368,631603.0
2022-07-11 10:30:00,69.21,69.89,69.11,69.11,400429.0,67.2271,67.8876,67.13,67.13,400429.0
2022-07-11 11:00:00,69.1,69.74,69.06,69.63,285502.0,67.1203,67.7419,67.0814,67.6351,285502.0
2022-07-11 11:30:00,69.64,69.82,69.06,69.32,326106.0,67.6448,67.8196,67.0814,67.3339,326106.0
2022-07-11 12:00:00,69.36,69.58,69.19,69.44,183601.0,67.3728,67.5865,67.2077,67.4505,183601.0
2022-07-11 12:30:00,69.39,69.74,69.31,69.62,348127.0,67.4019,67.7419,67.3242,67.6254,348127.0
2022-07-11 13:00:00,69.6,70.26,69.55,70.24,377289.0,67.6059,68.247,67.5574,68.2276,377289.0
2022-07-11 13:30:00,70.22,70.6,70.21,70.39,331830.0,68.2082,68.5773,68.1984,68.3733,331830.0
2022-07-11 14:00:00,70.38,70.41,69.69,69.76,360266.0,68.3636,68.3927,67.6933,67.7613,360266.0
2022-07-11 14:30:00,69.76,69.99,69.37,69.37,397102.0,67.7613,67.9848,67.3825,67.3825,397102.0
2022-07-11 15:00:00,69.38,69.46,68.97,69.18,562108.0,67.3922,67.4699,66.994,67.198,562108.0
2022-07-11 15:30:00,69.19,69.34,68.78,69.21,648282.0,67.2077,67.3534,66.8094,67.2271,648282.0
2022-07-12 09:30:00,68.87,70.21,68.82,68.91,938332.0,66.8968,68.1984,66.8483,66.9357,938332.0
2022-07-12 10:00:00,68.9,68.99,68.25,68.45,571301.0,66.926,67.0134,66.2946,66.4889,571301.0
2022-07-12 10:30:00,68.5,69.18,68.5,69.07,353885.0,66.5374,67.198,66.5374,67.0911,353885.0
2022-07-12 11:00:00,69.08,69.65,68.78,69.6,382665.0,67.1008,67.6545,66.8094,67.6059,382665.0
2022-07-12 11:30:00,69.66,69.77,68.97,69.22,302401.0,67.6642,67.7711,66.994,67.2368,302401.0
2022-07-12 12:00:00,69.21,69.42,69.0,69.42,287676.0,67.2271,67.4311,67.0231,67.4311,287676.0
2022-07-12 12:30:00,69.42,69.69,69.25,69.53,201339.0,67.4311,67.6933,67.266,67.5379,201339.0
2022-07-12 13:00:00,69.49,69.79,68.86,69.08,447901.0,67.4991,67.7905,66.8871,67.1008,447901.0
2022-07-12 13:30:00,69.09,69.37,69.0,69.26,250599.0,67.1105,67.3825,67.0231,67.2757,250599.0
2022-07-12 14:00:00,69.27,69.31,68.87,68.95,237690.0,67.2854,67.3242,66.8968,66.9745,237690.0
2022-07-12 14:30:00,68.95,69.01,68.22,68.24,290463.0,66.9745,67.0328,66.2655,66.2849,290463.0
2022-07-12 15:00:00,68.23,68.24,66.95,67.03,1266088.0,66.2752,66.2849,65.0318,65.1096,1266088.0
2022-07-12 15:30:00,67.02,67.45,66.34,67.36,1123687.0,65.0998,65.5175,64.4393,65.4301,1123687.0
2022-07-13 09:30:00,64.29,65.88,64.03,65.57,1413360.0,62.4481,63.9925,62.1955,63.6914,1413360.0
2022-07-13 10:00:00,65.44,65.73,64.26,65.03,967924.0,63.5651,63.8468,62.4189,63.1669,967924.0
2022-07-13 10:30:00,65.0,66.98,64.84,66.66,1142684.0,63.1377,65.061,62.9823,64.7502,1142684.0
2022-07-13 11:00:00,66.67,67.34,66.21,66.23,694930.0,64.7599,65.4107,64.3131,64.3325,694930.0
2022-07-13 11:30:00,66.23,66.59,65.81,66.23,593596.0,64.3325,64.6822,63.9245,64.3325,593596.0
2022-07-13 12:00:00,66.22,66.8,66.13,66.77,367678.0,64.3228,64.8861,64.2353,64.857,367678.0
2022-07-13 12:30:00,66.78,67.32,66.64,67.31,343911.0,64.8667,65.3912,64.7307,65.3815,343911.0
2022-07-13 13:00:00,67.31,67.89,66.98,67.27,897842.0,65.3815,65.9449,65.061,65.3427,897842.0
2022-07-13 13:30:00,67.25,67.46,66.83,67.31,366210.0,65.3233,65.5272,64.9153,65.3815,366210.0
2022-07-13 14:00:00,67.31,67.31,66.11,67.06,800553.0,65.3815,65.3815,64.2159,65.1387,800553.0
2022-07-13 14:30:00,67.05,67.63,66.89,67.63,495148.0,65.129,65.6924,64.9736,65.6924,495148.0
2022-07-13 15:00:00,67.61,67.66,66.9,67.0,422908.0,65.6729,65.7215,64.9833,65.0804,422908.0
2022-07-13 15:30:00,66.98,67.09,66.27,66.27,844259.0,65.061,65.1678,64.3713,64.3713,844259.0
2022-07-14 09:30:00,63.5,63.91,62.53,62.83,1219706.0,61.6807,62.0789,60.7385,61.0299,1219706.0
2022-07-14 10:00:00,62.8,62.82,62.16,62.65,1126194.0,61.0007,61.0202,60.3791,60.855,1126194.0
2022-07-14 10:30:00,62.61,63.2,62.32,62.83,733731.0,60.8162,61.3893,60.5345,61.0299,733731.0
2022-07-14 11:00:00,62.82,63.96,62.8,63.82,912172.0,61.0202,62.1275,61.0007,61.9915,912172.0
2022-07-14 11:30:00,63.84,64.75,63.41,64.61,943435.0,62.011,62.8949,61.5933,62.7589,943435.0
2022-07-14 12:00:00,64.63,64.72,63.78,63.82,474864.0,62.7783,62.8657,61.9527,61.9915,474864.0
2022-07-14 12:30:00,63.81,64.1,63.27,63.68,425693.0,61.9818,62.2635,61.4573,61.8555,425693.0
2022-07-14 13:00:00,63.69,64.35,63.31,64.3,466244.0,61.8652,62.5063,61.4961,62.4578,466244.0
2022-07-14 13:30:00,64.29,64.66,63.92,64.57,675503.0,62.4481,62.8075,62.0887,62.72,675503.0
2022-07-14 14:00:00,64.59,65.68,64.49,65.66,847672.0,62.7395,63.7982,62.6423,63.7788,847672.0
2022-07-14 14:30:00,65.67,65.99,65.34,65.68,786300.0,63.7885,64.0994,63.468,63.7982,786300.0
2022-07-14 15:00:00,65.73,66.06,65.31,66.06,897157.0,63.8468,64.1673,63.4388,64.1673,897157.0
2022-07-14 15:30:00,66.06,66.1,65.34,65.78,737754.0,64.1673,64.2062,63.468,63.8954,737754.0
2022-07-15 09:30:00,68.17,68.57,67.09,67.51,941464.0,66.2169,66.6054,65.1678,65.5758,941464.0
2022-07-15 10:00:00,67.6,69.08,67.6,69.03,1050885.0,65.6632,67.1008,65.6632,67.0523,1050885.0
2022-07-15 10:30:00,69.05,69.09,68.34,68.76,519428.0,67.0717,67.1105,66.382,66.79,519428.0
2022-07-15 11:00:00,68.79,69.36,68.71,69.14,587991.0,66.8191,67.3728,66.7414,67.1591,587991.0
2022-07-15 11:30:00,69.15,69.37,68.91,68.92,587226.0,67.1688,67.3825,66.9357,66.9454,587226.0
2022-07-15 12:00:00,68.93,69.08,68.61,68.83,282729.0,66.9551,67.1008,66.6443,66.858,282729.0
2022-07-15 12:30:00,68.85,68.92,68.52,68.77,288735.0,66.8774,66.9454,66.5569,66.7997,288735.0
2022-07-15 13:00:00,68.82,69.25,68.8,69.25,329865.0,66.8483,67.266,66.8288,67.266,329865.0
2022-07-15 13:30:00,69.23,69.32,68.88,69.03,285393.0,67.2465,67.3339,66.9066,67.0523,285393.0
2022-07-15 14:00:00,69.03,69.14,68.77,69.06,376237.0,67.0523,67.1591,66.7997,67.0814,376237.0
2022-07-15 14:30:00,69.06,69.33,68.99,69.11,405718.0,67.0814,67.3437,67.0134,67.13,405718.0
2022-07-15 15:00:00,69.08,69.24,68.94,69.0,361377.0,67.1008,67.2562,66.9648,67.0231,361377.0
2022-07-15 15:30:00,69.01,69.57,68.71,69.5,1113364.0,67.0328,67.5768,66.7414,67.5088,1113364.0
2022-07-18 09:30:00,71.2,71.63,70.89,71.26,831108.0,69.1601,69.5778,68.859,69.2184,831108.0
2022-07-18 10:00:00,71.22,71.42,70.64,70.94,498032.0,69.1795,69.3738,68.6161,68.9075,498032.0
2022-07-18 10:30:00,70.93,71.2,70.67,71.02,417297.0,68.8978,69.1601,68.6453,68.9852,417297.0
2022-07-18 11:00:00,71.02,71.07,70.68,70.86,339999.0,68.9852,69.0338,68.655,68.8298,339999.0
2022-07-18 11:30:00,70.87,71.3,70.74,71.24,375792.0,68.8395,69.2572,68.7133,69.1989,375792.0
2022-07-18 12:00:00,71.26,71.26,70.97,70.98,339256.0,69.2184,69.2184,68.9367,68.9464,339256.0
2022-07-18 12:30:00,70.99,71.12,70.53,70.59,238342.0,68.9561,69.0824,68.5093,68.5676,238342.0
2022-07-18 13:00:00,70.59,70.7,70.25,70.56,318622.0,68.5676,68.6744,68.2373,68.5384,318622.0
2022-07-18 13:30:00,70.56,70.58,69.07,69.17,720879.0,68.5384,68.5578,67.0911,67.1882,720879.0
2022-07-18 14:00:00,69.15,69.49,68.86,68.9,692472.0,67.1688,67.4991,66.8871,66.926,692472.0
2022-07-18 14:30:00,68.89,69.3,68.33,68.4,649775.0,66.9163,67.3145,66.3723,66.4403,649775.0
2022-07-18 15:00:00,68.38,68.87,68.17,68.17,680945.0,66.4209,66.8968,66.2169,66.2169,680945.0
2022-07-18 15:30:00,68.19,68.2,67.07,67.8,1062933.0,66.2363,66.246,65.1484,65.8575,1062933.0
2022-07-19 09:30:00,69.94,70.41,69.6,70.4,1085048.0,67.9362,68.3927,67.6059,68.383,1085048.0
2022-07-19 10:00:00,70.41,71.09,70.06,71.02,873845.0,68.3927,69.0532,68.0527,68.9852,873845.0
2022-07-19 10:30:00,71.03,71.5,70.84,71.42,656510.0,68.995,69.4515,68.8104,69.3738,656510.0
2022-07-19 11:00:00,71.45,71.81,71.37,71.69,835617.0,69.4029,69.7526,69.3252,69.636,835617.0
2022-07-19 11:30:00,71.69,72.0,71.49,71.88,512526.0,69.636,69.9372,69.4418,69.8206,512526.0
2022-07-19 12:00:00,71.9,71.97,71.42,71.93,548066.0,69.84,69.908,69.3738,69.8692,548066.0
2022-07-19 12:30:00,71.94,72.32,71.92,72.31,609310.0,69.8789,70.248,69.8595,70.2383,609310.0
2022-07-19 13:00:00,72.31,72.34,71.95,72.1,247275.0,70.2383,70.2674,69.8886,70.0343,247275.0
2022-07-19 13:30:00,72.12,72.93,72.12,72.9,666148.0,70.0537,70.8405,70.0537,70.8114,666148.0
2022-07-19 14:00:00,72.92,73.31,72.78,72.81,733395.0,70.8308,71.2096,70.6948,70.724,733395.0
2022-07-19 14:30:00,72.82,73.03,72.62,72.97,387549.0,70.7337,70.9377,70.5394,70.8794,387549.0
2022-07-19 15:00:00,73.0,73.2,72.77,73.09,614293.0,70.9085,71.1028,70.6851,70.9959,614293.0
2022-07-19 15:30:00,73.09,73.57,72.84,73.25,1252974.0,70.9959,71.4622,70.7531,71.1514,1252974.0
2022-07-20 09:30:00,73.33,73.62,72.7,72.79,1088436.0,71.2291,71.5108,70.6171,70.7045,1088436.0
2022-07-20 10:00:00,72.8,73.97,72.57,73.96,772870.0,70.7142,71.8507,70.4908,71.841,772870.0
2022-07-20 10:30:00,73.98,75.32,73.9,75.31,1126921.0,71.8604,73.162,71.7827,73.1523,1126921.0
2022-07-20 11:00:00,75.3,75.31,74.59,74.89,580665.0,73.1426,73.1523,72.453,72.7444,580665.0
2022-07-20 11:30:00,74.88,75.33,74.65,75.21,617182.0,72.7347,73.1718,72.5112,73.0552,617182.0
2022-07-20 12:00:00,75.2,75.49,75.03,75.04,603349.0,73.0455,73.3272,72.8804,72.8901,603349.0
2022-07-20 12:30:00,75.03,75.32,73.86,74.64,741935.0,72.8804,73.162,71.7439,72.5015,741935.0
2022-07-20 13:00:00,74.6,74.65,73.34,74.14,760374.0,72.4627,72.5112,71.2388,72.0159,760374.0
2022-07-20 13:30:00,74.13,74.47,73.33,73.4,618664.0,72.0061,72.3364,71.2291,71.2971,618664.0
2022-07-20 14:00:00,73.39,74.61,73.39,74.52,584647.0,71.2873,72.4724,71.2873,72.385,584647.0
2022-07-20 14:30:00,74.53,74.71,74.03,74.51,565870.0,72.3947,72.5695,71.909,72.3753,565870.0
2022-07-20 15:00:00,74.51,75.2,74.42,75.19,799766.0,72.3753,73.0455,72.2878,73.0358,799766.0
2022-07-20 15:30:00,75.2,75.23,74.53,74.65,1169431.0,73.0455,73.0746,72.3947,72.5112,1169431.0
2022-07-21 09:30:00,74.27,75.05,73.52,74.73,1139268.0,72.1421,72.8998,71.4136,72.5889,1139268.0
2022-07-21 10:00:00,74.73,75.19,72.86,73.1,786096.0,72.5889,73.0358,70.7725,71.0056,786096.0
2022-07-21 10:30:00,73.09,74.48,72.98,74.44,542855.0,70.9959,72.3461,70.8891,72.3073,542855.0
2022-07-21 11:00:00,74.43,74.74,74.16,74.65,534099.0,72.2975,72.5987,72.0353,72.5112,534099.0
2022-07-21 11:30:00,74.7,75.29,74.48,75.04,604406.0,72.5598,73.1329,72.3461,72.8901,604406.0
2022-07-21 12:00:00,75.03,76.14,74.98,76.08,490741.0,72.8804,73.9586,72.8318,73.9003,490741.0
2022-07-21 12:30:00,76.08,76.27,75.85,76.08,251220.0,73.9003,74.0848,73.6769,73.9003,251220.0
2022-07-21 13:00:00,76.1,76.24,75.47,75.67,544846.0,73.9197,74.0557,73.3077,73.502,544846.0
2022-07-21 13:30:00,75.66,75.83,75.14,75.6,436056.0,73.4923,73.6574,72.9872,73.434,436056.0
2022-07-21 14:00:00,75.63,76.12,75.48,76.04,431999.0,73.4632,73.9391,73.3175,73.8614,431999.0
2022-07-21 14:30:00,76.03,76.04,75.52,75.87,447749.0,73.8517,73.8614,73.3563,73.6963,447749.0
2022-07-21 15:00:00,75.87,76.44,75.85,76.19,667684.0,73.6963,74.25,73.6769,74.0071,667684.0
2022-07-21 15:30:00,76.18,76.93,76.09,76.93,753447.0,73.9974,74.7259,73.91,74.7259,753447.0
2022-07-22 09:30:00,76.96,77.69,76.39,76.4,1323745.0,74.7551,75.4641,74.2014,74.2111,1323745.0
2022-07-22 10:00:00,76.44,77.0,75.97,76.73,551965.0,74.25,74.7939,73.7934,74.5316,551965.0
2022-07-22 10:30:00,76.66,77.15,76.42,76.83,435506.0,74.4637,74.9396,74.2305,74.6288,435506.0
2022-07-22 11:00:00,76.84,76.89,75.67,75.69,542513.0,74.6385,74.6871,73.502,73.5214,542513.0
2022-07-22 11:30:00,75.67,75.79,74.88,75.44,665334.0,73.502,73.6186,72.7347,73.2786,665334.0
2022-07-22 12:00:00,75.46,75.63,74.66,75.01,477844.0,73.298,73.4632,72.521,72.8609,477844.0
2022-07-22 12:30:00,74.98,75.45,74.75,74.83,362885.0,72.8318,73.2883,72.6084,72.6861,362885.0
2022-07-22 13:00:00,74.83,74.84,74.08,74.28,402252.0,72.6861,72.6958,71.9576,72.1518,402252.0
2022-07-22 13:30:00,74.24,74.24,73.7,74.12,496790.0,72.113,72.113,71.5885,71.9964,496790.0
2022-07-22 14:00:00,74.12,74.19,73.4,73.73,462801.0,71.9964,72.0644,71.2971,71.6176,462801.0
2022-07-22 14:30:00,73.71,74.13,73.43,73.95,593977.0,71.5982,72.0061,71.3262,71.8313,593977.0
2022-07-22 15:00:00,73.95,74.63,73.75,74.63,606807.0,71.8313,72.4918,71.637,72.4918,606807.0
2022-07-22 15:30:00,74.62,74.81,73.92,74.76,953113.0,72.4821,72.6667,71.8022,72.6181,953113.0
2022-07-25 09:30:00,75.11,75.27,74.14,74.93,735637.0,72.9581,73.1135,72.0159,72.7832,735637.0
2022-07-25 10:00:00,74.97,75.17,73.96,74.49,513921.0,72.8221,73.0163,71.841,72.3558,513921.0
2022-07-25 10:30:00,74.48,75.05,74.05,74.81,517241.0,72.3461,72.8998,71.9284,72.6667,517241.0
2022-07-25 11:00:00,74.81,75.09,74.27,75.05,890353.0,72.6667,72.9386,72.1421,72.8998,890353.0
2022-07-25 11:30:00,75.05,75.41,74.99,75.2,651959.0,72.8998,73.2495,72.8415,73.0455,651959.0
2022-07-25 12:00:00,75.21,75.33,74.54,74.87,417578.0,73.0552,73.1718,72.4044,72.7249,417578.0
2022-07-25 12:30:00,74.85,75.53,74.83,75.15,571302.0,72.7055,73.366,72.6861,72.9969,571302.0
2022-07-25 13:00:00,75.15,75.42,74.92,74.93,277958.0,72.9969,73.2592,72.7735,72.7832,277958.0
2022-07-25 13:30:00,74.94,75.02,74.38,74.41,484261.0,72.7929,72.8706,72.249,72.2781,484261.0
2022-07-25 14:00:00,74.4,74.53,74.15,74.26,502685.0,72.2684,72.3947,72.0256,72.1324,502685.0
2022-07-25 14:30:00,74.28,74.51,73.92,74.01,652869.0,72.1518,72.3753,71.8022,71.8896,652869.0
2022-07-25 15:00:00,73.99,74.23,73.67,73.89,868536.0,71.8701,72.1033,71.5593,71.773,868536.0
2022-07-25 15:30:00,73.89,75.1,73.8,74.99,1438087.0,71.773,72.9483,71.6856,72.8415,1438087.0
2022-07-26 09:30:00,74.04,74.15,73.27,73.68,835935.0,71.9187,72.0256,71.1708,71.569,835935.0
2022-07-26 10:00:00,73.64,73.96,73.14,73.28,554461.0,71.5302,71.841,71.0445,71.1805,554461.0
2022-07-26 10:30:00,73.28,73.49,73.04,73.48,610945.0,71.1805,71.3845,70.9474,71.3748,610945.0
2022-07-26 11:00:00,73.47,73.58,72.56,72.6,579615.0,71.365,71.4719,70.4811,70.52,579615.0
2022-07-26 11:30:00,72.57,72.69,72.13,72.18,707029.0,70.4908,70.6074,70.0634,70.112,707029.0
2022-07-26 12:00:00,72.19,72.59,72.06,72.52,576312.0,70.1217,70.5103,69.9954,70.4423,576312.0
2022-07-26 12:30:00,72.56,72.84,72.35,72.76,617962.0,70.4811,70.7531,70.2771,70.6754,617962.0
2022-07-26 13:00:00,72.76,73.19,72.66,73.1,723817.0,70.6754,71.0931,70.5783,71.0056,723817.0
2022-07-26 13:30:00,73.09,73.13,72.54,72.54,756559.0,70.9959,71.0348,70.4617,70.4617,756559.0
2022-07-26 14:00:00,72.56,73.16,72.13,72.15,974425.0,70.4811,71.0639,70.0634,70.0829,974425.0
2022-07-26 14:30:00,72.15,72.29,71.96,72.26,952043.0,70.0829,70.2189,69.8983,70.1897,952043.0
2022-07-26 15:00:00,72.25,72.38,71.81,72.28,1065423.0,70.18,70.3063,69.7526,70.2091,1065423.0
2022-07-26 15:30:00,72.29,72.69,72.02,72.34,1264024.0,70.2189,70.6074,69.9566,70.2674,1264024.0
2022-07-27 09:30:00,74.27,75.0,74.09,74.8,827026.0,72.1421,72.8512,71.9673,72.6569,827026.0
2022-07-27 10:00:00,74.81,75.17,74.61,75.02,416091.0,72.6667,73.0163,72.4724,72.8706,416091.0
2022-07-27 10:30:00,75.02,75.26,74.77,75.23,279440.0,72.8706,73.1038,72.6278,73.0746,279440.0
2022-07-27 11:00:00,75.26,75.62,75.07,75.25,386719.0,73.1038,73.4534,72.9192,73.094,386719.0
2022-07-27 11:30:00,75.27,75.65,75.26,75.52,432614.0,73.1135,73.4826,73.1038,73.3563,432614.0
2022-07-27 12:00:00,75.55,75.77,75.48,75.63,295697.0,73.3855,73.5992,73.3175,73.4632,295697.0
2022-07-27 12:30:00,75.62,75.66,75.17,75.18,165443.0,73.4534,73.4923,73.0163,73.0261,165443.0
2022-07-27 13:00:00,75.18,75.29,75.03,75.27,175815.0,73.0261,73.1329,72.8804,73.1135,175815.0
2022-07-27 13:30:00,75.29,75.48,75.18,75.33,234628.0,73.1329,73.3175,73.0261,73.1718,234628.0
2022-07-27 14:00:00,75.3,76.02,74.89,75.51,713729.0,73.1426,73.842,72.7444,73.3466,713729.0
2022-07-27 14:30:00,75.52,77.89,74.88,77.32,2083849.0,73.3563,75.6584,72.7347,75.1047,2083849.0
2022-07-27 15:00:00,77.33,78.94,77.13,78.94,1382376.0,75.1145,76.6783,74.9202,76.6783,1382376.0
2022-07-27 15:30:00,78.95,78.99,77.89,77.97,1342053.0,76.688,76.7269,75.6584,75.7361,1342053.0
2022-07-28 09:30:00,78.44,78.95,76.37,76.98,1328285.0,76.1927,76.688,74.182,74.7745,1328285.0
2022-07-28 10:00:00,77.07,77.36,76.26,76.61,907710.0,74.8619,75.1436,74.0751,74.4151,907710.0
2022-07-28 10:30:00,76.62,78.27,76.39,78.26,1134262.0,74.4248,76.0275,74.2014,76.0178,1134262.0
2022-07-28 11:00:00,78.26,79.59,78.17,79.59,1159162.0,76.0178,77.3097,75.9304,77.3097,1159162.0
2022-07-28 11:30:00,79.6,79.96,79.17,79.47,882142.0,77.3194,77.6691,76.9017,77.1931,882142.0
2022-07-28 12:00:00,79.49,79.88,79.29,79.79,702752.0,77.2126,77.5914,77.0183,77.504,702752.0
2022-07-28 12:30:00,79.82,79.93,79.49,79.72,769676.0,77.5331,77.64,77.2126,77.436,769676.0
2022-07-28 13:00:00,79.72,80.33,79.46,80.29,770342.0,77.436,78.0285,77.1834,77.9897,770342.0
2022-07-28 13:30:00,80.31,81.09,80.26,80.95,898276.0,78.0091,78.7667,77.9605,78.6307,898276.0
2022-07-28 14:00:00,80.93,80.95,80.49,80.74,501926.0,78.6113,78.6307,78.1839,78.4268,501926.0
2022-07-28 14:30:00,80.75,81.03,80.6,80.96,325159.0,78.4365,78.7085,78.2908,78.6405,325159.0
2022-07-28 15:00:00,80.97,81.3,80.74,81.11,590713.0,78.6502,78.9707,78.4268,78.7862,590713.0
2022-07-28 15:30:00,81.1,81.12,80.56,80.86,804477.0,78.7764,78.7959,78.2519,78.5433,804477.0
2022-07-29 09:30:00,81.76,82.9,81.28,82.73,1135644.0,79.4175,80.5249,78.9513,80.3597,1135644.0
2022-07-29 10:00:00,82.73,83.8,82.44,83.58,1084867.0,80.3597,81.3991,80.0781,81.1854,1084867.0
2022-07-29 10:30:00,83.59,83.77,82.85,82.86,908544.0,81.1951,81.3699,80.4763,80.486,908544.0
2022-07-29 11:00:00,82.85,82.98,82.05,82.19,713734.0,80.4763,80.6026,79.6992,79.8352,713734.0
2022-07-29 11:30:00,82.18,83.09,82.03,82.95,499194.0,79.8255,80.7094,79.6798,80.5734,499194.0
2022-07-29 12:00:00,82.95,83.13,82.51,82.97,283607.0,80.5734,80.7483,80.146,80.5929,283607.0
2022-07-29 12:30:00,82.98,83.64,82.83,83.5,449943.0,80.6026,81.2437,80.4569,81.1077,449943.0
2022-07-29 13:00:00,83.5,83.54,83.22,83.26,185055.0,81.1077,81.1465,80.8357,80.8746,185055.0
2022-07-29 13:30:00,83.25,83.93,83.24,83.73,307276.0,80.8648,81.5254,80.8551,81.3311,307276.0
2022-07-29 14:00:00,83.76,84.16,83.59,84.14,846212.0,81.3602,81.7488,81.1951,81.7293,846212.0
2022-07-29 14:30:00,84.17,84.41,84.03,84.32,691532.0,81.7585,81.9916,81.6225,81.9042,691532.0
2022-07-29 15:00:00,84.34,84.8,84.27,84.79,620794.0,81.9236,82.3704,81.8556,82.3607,620794.0
2022-07-29 15:30:00,84.79,85.01,84.27,84.41,1113307.0,82.3607,82.5744,81.8556,81.9916,1113307.0
2022-08-01 09:30:00,82.63,84.25,82.18,83.91,1023444.0,80.2626,81.8362,79.8255,81.5059,1023444.0
2022-08-01 10:00:00,83.88,84.92,83.19,83.38,840099.0,81.4768,82.487,80.8066,80.9911,840099.0
2022-08-01 10:30:00,83.41,85.25,83.41,85.04,820732.0,81.0203,82.8075,81.0203,82.6036,820732.0
2022-08-01 11:00:00,85.07,85.25,84.12,84.96,813755.0,82.6327,82.8075,81.7099,82.5259,813755.0
2022-08-01 11:30:00,84.96,85.21,84.4,84.9,512566.0,82.5259,82.7687,81.9819,82.4676,512566.0
2022-08-01 12:00:00,84.84,84.9,83.97,84.5,458952.0,82.4093,82.4676,81.5642,82.079,458952.0
2022-08-01 12:30:00,84.51,84.65,84.02,84.29,298929.0,82.0887,82.2247,81.6128,81.875,298929.0
2022-08-01 13:00:00,84.31,84.31,83.24,83.24,398619.0,81.8945,81.8945,80.8551,80.8551,398619.0
2022-08-01 13:30:00,83.25,83.41,82.59,83.16,599488.0,80.8648,81.0203,80.2238,80.7774,599488.0
2022-08-01 14:00:00,83.14,83.59,82.7,83.36,524712.0,80.758,81.1951,80.3306,80.9717,524712.0
2022-08-01 14:30:00,83.36,84.19,83.13,83.99,610079.0,80.9717,81.7779,80.7483,81.5836,610079.0
2022-08-01 15:00:00,84.02,84.3,83.51,83.63,580129.0,81.6128,81.8848,81.1174,81.234,580129.0
2022-08-01 15:30:00,83.61,84.11,83.44,83.61,789098.0,81.2145,81.7002,81.0494,81.2145,789098.0
2022-08-02 09:30:00,82.61,83.0,81.75,82.35,772580.0,80.2432,80.622,79.4078,79.9906,772580.0
2022-08-02 10:00:00,82.27,82.61,81.19,82.61,682056.0,79.9129,80.2432,78.8639,80.2432,682056.0
2022-08-02 10:30:00,82.64,84.0,82.4,83.46,810358.0,80.2723,81.5934,80.0392,81.0688,810358.0
2022-08-02 11:00:00,83.45,83.59,82.91,83.43,585769.0,81.0591,81.1951,80.5346,81.0397,585769.0
2022-08-02 11:30:00,83.42,83.8,82.85,83.58,293354.0,81.03,81.3991,80.4763,81.1854,293354.0
2022-08-02 12:00:00,83.58,84.7,83.49,84.7,533616.0,81.1854,82.2733,81.098,82.2733,533616.0
2022-08-02 12:30:00,84.71,84.99,84.51,84.76,353012.0,82.283,82.555,82.0887,82.3316,353012.0
2022-08-02 13:00:00,84.75,84.77,83.51,83.6,373892.0,82.3219,82.3413,81.1174,81.2048,373892.0
2022-08-02 13:30:00,83.57,83.59,82.44,82.74,587158.0,81.1757,81.1951,80.0781,80.3695,587158.0
2022-08-02 14:00:00,82.81,83.43,82.62,83.36,325515.0,80.4375,81.0397,80.2529,80.9717,325515.0
2022-08-02 14:30:00,83.34,83.63,82.67,82.82,324626.0,80.9523,81.234,80.3015,80.4472,324626.0
2022-08-02 15:00:00,82.92,83.05,82.18,82.76,334101.0,80.5443,80.6706,79.8255,80.3889,334101.0
2022-08-02 15:30:00,82.75,83.13,81.9,82.01,507699.0,80.3792,80.7483,79.5535,79.6604,507699.0
2022-08-03 09:30:00,83.3,84.15,83.13,84.02,695572.0,80.9134,81.7391,80.7483,81.6128,695572.0
2022-08-03 10:00:00,84.01,84.6,83.57,84.13,719549.0,81.6031,82.1762,81.1757,81.7196,719549.0
2022-08-03 10:30:00,84.11,84.26,83.24,84.06,456854.0,81.7002,81.8459,80.8551,81.6516,456854.0
2022-08-03 11:00:00,84.1,84.79,83.99,84.61,475077.0,81.6905,82.3607,81.5836,82.1859,475077.0
2022-08-03 11:30:00,84.62,85.21,84.5,85.16,550813.0,82.1956,82.7687,82.079,82.7201,550813.0
2022-08-03 12:00:00,85.14,85.24,84.75,85.04,248222.0,82.7007,82.7978,82.3219,82.6036,248222.0
2022-08-03 12:30:00,85.06,85.91,85.04,85.71,405717.0,82.623,83.4486,82.6036,83.2544,405717.0
2022-08-03 13:00:00,85.74,86.0,85.51,85.89,371700.0,83.2835,83.5361,83.0601,83.4292,371700.0
2022-08-03 13:30:00,85.89,86.02,85.61,85.9,264434.0,83.4292,83.5555,83.1572,83.4389,264434.0
2022-08-03 14:00:00,85.88,86.27,85.68,86.12,284706.0,83.4195,83.7983,83.2252,83.6526,284706.0
2022-08-03 14:30:00,86.09,86.22,85.76,86.05,304151.0,83.6235,83.7498,83.3029,83.5846,304151.0
2022-08-03 15:00:00,86.01,86.35,85.89,86.04,386221.0,83.5458,83.876,83.4292,83.5749,386221.0
2022-08-03 15:30:00,86.02,86.56,85.65,85.75,777179.0,83.5555,84.08,83.1961,83.2932,777179.0
2022-08-04 09:30:00,85.75,86.16,85.18,85.8,888509.0,83.2932,83.6915,82.7396,83.3418,888509.0
2022-08-04 10:00:00,85.8,86.19,85.05,85.2,542969.0,83.3418,83.7206,82.6133,82.759,542969.0
2022-08-04 10:30:00,85.2,85.65,84.55,85.49,698367.0,82.759,83.1961,82.1276,83.0407,698367.0
2022-08-04 11:00:00,85.53,85.69,84.87,85.08,422011.0,83.0795,83.2349,82.4384,82.6424,422011.0
2022-08-04 11:30:00,85.1,85.78,84.74,85.69,351819.0,82.6618,83.3224,82.3122,83.2349,351819.0
2022-08-04 12:00:00,85.71,85.91,85.42,85.87,429459.0,83.2544,83.4486,82.9727,83.4098,429459.0
2022-08-04 12:30:00,85.87,85.87,84.93,85.0,321629.0,83.4098,83.4098,82.4967,82.5647,321629.0
2022-08-04 13:00:00,85.0,85.79,84.97,85.69,312586.0,82.5647,83.3321,82.5356,83.2349,312586.0
2022-08-04 13:30:00,85.66,85.91,85.46,85.62,200814.0,83.2058,83.4486,83.0115,83.1669,200814.0
2022-08-04 14:00:00,85.62,85.74,85.26,85.63,246713.0,83.1669,83.2835,82.8173,83.1767,246713.0
2022-08-04 14:30:00,85.66,85.82,85.27,85.65,294970.0,83.2058,83.3612,82.827,83.1961,294970.0
2022-08-04 15:00:00,85.65,86.11,85.52,85.87,436444.0,83.1961,83.6429,83.0698,83.4098,436444.0
2022-08-04 15:30:00,85.89,85.89,85.25,85.55,436225.0,83.4292,83.4292,82.8075,83.0989,436225.0
2022-08-05 09:30:00,82.8,84.37,82.74,84.28,820014.0,80.4277,81.9528,80.3695,81.8653,820014.0
2022-08-05 10:00:00,84.28,85.56,84.14,85.05,589859.0,81.8653,83.1087,81.7293,82.6133,589859.0
2022-08-05 10:30:00,85.11,85.19,84.54,84.88,350551.0,82.6716,82.7493,82.1179,82.4481,350551.0
2022-08-05 11:00:00,84.87,84.91,83.11,83.13,519083.0,82.4384,82.4773,80.7289,80.7483,519083.0
2022-08-05 11:30:00,83.11,83.73,83.04,83.41,539906.0,80.7289,81.3311,80.6609,81.0203,539906.0
2022-08-05 12:00:00,83.4,84.16,83.37,84.01,442827.0,81.0105,81.7488,80.9814,81.6031,442827.0
2022-08-05 12:30:00,84.0,84.59,83.6,84.56,341913.0,81.5934,82.1665,81.2048,82.1373,341913.0
2022-08-05 13:00:00,84.54,85.06,84.36,84.68,397576.0,82.1179,82.623,81.943,82.2539,397576.0
2022-08-05 13:30:00,84.71,85.14,84.41,84.55,296445.0,82.283,82.7007,81.9916,82.1276,296445.0
2022-08-05 14:00:00,84.54,84.63,84.0,84.0,334780.0,82.1179,82.2053,81.5934,81.5934,334780.0
2022-08-05 14:30:00,84.0,84.36,83.88,84.23,323548.0,81.5934,81.943,81.4768,81.8168,323548.0
2022-08-05 15:00:00,84.21,84.6,84.1,84.53,494919.0,81.7973,82.1762,81.6905,82.1082,494919.0
2022-08-05 15:30:00,84.53,85.25,84.48,85.07,695011.0,82.1082,82.8075,82.0596,82.6327,695011.0
2022-08-08 09:30:00,86.23,87.7,86.02,87.4,864512.0,83.7595,85.1874,83.5555,84.8959,864512.0
2022-08-08 10:00:00,87.53,87.7,86.85,87.15,555673.0,85.0222,85.1874,84.3617,84.6531,555673.0
2022-08-08 10:30:00,87.16,87.51,86.89,87.03,538084.0,84.6628,85.0028,84.4006,84.5365,538084.0
2022-08-08 11:00:00,87.09,87.37,86.42,86.49,472720.0,84.5948,84.8668,83.944,84.012,472720.0
2022-08-08 11:30:00,86.48,86.66,85.18,86.0,574032.0,84.0023,84.1771,82.7396,83.5361,574032.0
2022-08-08 12:00:00,86.0,86.08,84.52,84.72,524803.0,83.5361,83.6138,82.0985,82.2927,524803.0
2022-08-08 12:30:00,84.65,85.29,84.46,85.08,296840.0,82.2247,82.8464,82.0402,82.6424,296840.0
2022-08-08 13:00:00,85.04,85.57,84.82,84.94,351786.0,82.6036,83.1184,82.3899,82.5064,351786.0
2022-08-08 13:30:00,84.92,85.44,84.78,85.39,179266.0,82.487,82.9921,82.351,82.9435,179266.0
2022-08-08 14:00:00,85.41,85.41,84.53,84.72,213292.0,82.963,82.963,82.1082,82.2927,213292.0
2022-08-08 14:30:00,84.71,84.82,84.11,84.52,245682.0,82.283,82.3899,81.7002,82.0985,245682.0
2022-08-08 15:00:00,84.49,84.9,84.27,84.7,243134.0,82.0693,82.4676,81.8556,82.2733,243134.0
2022-08-08 15:30:00,84.66,85.07,84.49,84.85,336594.0,82.2344,82.6327,82.0693,82.419,336594.0
2022-08-09 09:30:00,84.34,84.66,83.55,83.67,848985.0,81.9236,82.2344,81.1563,81.2728,848985.0
2022-08-09 10:00:00,83.67,84.06,83.41,84.03,363410.0,81.2728,81.6516,81.0203,81.6225,363410.0
2022-08-09 10:30:00,84.04,84.3,83.68,83.81,359020.0,81.6322,81.8848,81.2825,81.4088,359020.0
2022-08-09 11:00:00,83.8,84.41,83.2,84.12,385338.0,81.3991,81.9916,80.8163,81.7099,385338.0
2022-08-09 11:30:00,84.17,84.23,83.72,83.79,296012.0,81.7585,81.8168,81.3214,81.3894,296012.0
2022-08-09 12:00:00,83.78,83.95,83.27,83.32,272289.0,81.3797,81.5448,80.8843,80.9328,272289.0
2022-08-09 12:30:00,83.31,83.55,83.26,83.51,254178.0,80.9231,81.1563,80.8746,81.1174,254178.0
2022-08-09 13:00:00,83.53,83.78,83.31,83.71,170347.0,81.1368,81.3797,80.9231,81.3117,170347.0
2022-08-09 13:30:00,83.72,83.89,83.18,83.77,205910.0,81.3214,81.4865,80.7969,81.3699,205910.0
2022-08-09 14:00:00,83.77,83.93,83.1,83.17,376971.0,81.3699,81.5254,80.7191,80.7871,376971.0
2022-08-09 14:30:00,83.16,83.84,83.11,83.62,319428.0,80.7774,81.4379,80.7289,81.2242,319428.0
2022-08-09 15:00:00,83.58,84.04,83.46,83.89,367831.0,81.1854,81.6322,81.0688,81.4865,367831.0
2022-08-09 15:30:00,83.92,83.98,83.47,83.8,388862.0,81.5157,81.5739,81.0785,81.3991,388862.0
2022-08-10 09:30:00,88.29,88.38,87.38,88.01,1079481.0,85.7604,85.8479,84.8765,85.4885,1079481.0
2022-08-10 10:00:00,87.99,88.24,87.08,87.67,575202.0,85.469,85.7119,84.5851,85.1582,575202.0
2022-08-10 10:30:00,87.68,88.38,87.58,88.34,507508.0,85.1679,85.8479,85.0708,85.809,507508.0
2022-08-10 11:00:00,88.33,89.11,88.33,88.65,902484.0,85.7993,86.557,85.7993,86.1101,902484.0
2022-08-10 11:30:00,88.66,88.87,88.43,88.84,449125.0,86.1198,86.3238,85.8964,86.2947,449125.0
2022-08-10 12:00:00,88.84,88.95,88.06,88.36,350841.0,86.2947,86.4015,85.537,85.8284,350841.0
2022-08-10 12:30:00,88.35,88.52,88.27,88.49,249627.0,85.8187,85.9839,85.741,85.9547,249627.0
2022-08-10 13:00:00,88.52,88.78,88.28,88.48,340816.0,85.9839,86.2364,85.7507,85.945,340816.0
2022-08-10 13:30:00,88.49,88.96,88.32,88.74,344892.0,85.9547,86.4113,85.7896,86.1976,344892.0
2022-08-10 14:00:00,88.77,88.85,88.51,88.55,248471.0,86.2267,86.3044,85.9741,86.013,248471.0
2022-08-10 14:30:00,88.56,88.67,88.15,88.18,464206.0,86.0227,86.1296,85.6245,85.6536,464206.0
2022-08-10 15:00:00,88.17,88.73,88.09,88.69,348060.0,85.6439,86.1878,85.5662,86.149,348060.0
2022-08-10 15:30:00,88.67,89.18,88.59,89.03,888110.0,86.1296,86.6249,86.0519,86.4792,888110.0
2022-08-11 09:30:00,90.95,91.3,90.48,91.18,970980.0,88.3442,88.6842,87.8877,88.5676,970980.0
2022-08-11 10:00:00,91.23,92.21,91.2,91.59,639081.0,88.6162,89.5681,88.5871,88.9659,639081.0
2022-08-11 10:30:00,91.58,92.08,91.13,91.35,565387.0,88.9562,89.4419,88.5191,88.7328,565387.0
2022-08-11 11:00:00,91.36,91.39,89.91,90.48,661422.0,88.7425,88.7716,87.334,87.8877,661422.0
2022-08-11 11:30:00,90.46,90.61,89.76,90.1,299363.0,87.8683,88.014,87.1883,87.5186,299363.0
2022-08-11 12:00:00,90.11,90.35,89.79,90.34,280026.0,87.5283,87.7614,87.2175,87.7517,280026.0
2022-08-11 12:30:00,90.36,90.65,90.28,90.58,421045.0,87.7711,88.0528,87.6934,87.9848,421045.0
2022-08-11 13:00:00,90.59,90.97,90.33,90.64,583259.0,87.9946,88.3637,87.742,88.0431,583259.0
2022-08-11 13:30:00,90.61,90.74,90.17,90.3,272033.0,88.014,88.1403,87.5866,87.7129,272033.0
2022-08-11 14:00:00,90.3,90.3,89.55,89.82,350605.0,87.7129,87.7129,86.9843,87.2466,350605.0
2022-08-11 14:30:00,89.82,89.84,88.77,89.15,529516.0,87.2466,87.266,86.2267,86.5958,529516.0
2022-08-11 15:00:00,89.12,89.2,88.56,89.01,394172.0,86.5667,86.6444,86.0227,86.4598,394172.0
2022-08-11 15:30:00,89.0,89.28,88.59,89.07,690934.0,86.4501,86.7221,86.0519,86.5181,690934.0
2022-08-12 09:30:00,90.3,90.87,89.95,90.65,580780.0,87.7129,88.2665,87.3729,88.0528,580780.0
2022-08-12 10:00:00,90.62,90.87,89.67,90.6,792247.0,88.0237,88.2665,87.1009,88.0043,792247.0
2022-08-12 10:30:00,90.63,90.78,90.12,90.58,495745.0,88.0334,88.1791,87.538,87.9848,495745.0
2022-08-12 11:00:00,90.59,91.39,90.5,91.2,707346.0,87.9946,88.7716,87.9071,88.5871,707346.0
2022-08-12 11:30:00,91.21,91.46,91.11,91.19,345051.0,88.5968,88.8396,88.4997,88.5774,345051.0
2022-08-12 12:00:00,91.2,91.74,91.18,91.73,302165.0,88.5871,89.1116,88.5676,89.1019,302165.0
2022-08-12 12:30:00,91.72,91.8,91.6,91.69,171536.0,89.0922,89.1699,88.9756,89.063,171536.0
2022-08-12 13:00:00,91.68,92.0,91.62,91.95,222216.0,89.0533,89.3642,88.995,89.3156,222216.0
2022-08-12 13:30:00,91.94,92.24,91.89,92.07,249800.0,89.3059,89.5973,89.2573,89.4321,249800.0
2022-08-12 14:00:00,92.09,92.35,92.02,92.32,181632.0,89.4516,89.7041,89.3836,89.675,181632.0
2022-08-12 14:30:00,92.33,92.72,92.32,92.67,278730.0,89.6847,90.0635,89.675,90.015,278730.0
2022-08-12 15:00:00,92.66,93.18,92.58,93.06,618433.0,90.0052,90.5103,89.9275,90.3938,618433.0
2022-08-12 15:30:00,93.05,93.58,92.92,93.49,713953.0,90.3841,90.8989,90.2578,90.8115,713953.0
2022-08-15 09:30:00,91.98,93.67,91.93,93.42,1112766.0,89.3447,90.9863,89.2962,90.7435,1112766.0
2022-08-15 10:00:00,93.43,93.43,92.53,92.83,428027.0,90.7532,90.7532,89.879,90.1704,428027.0
2022-08-15 10:30:00,92.79,93.21,92.59,92.65,493516.0,90.1315,90.5395,89.9373,89.9955,493516.0
2022-08-15 11:00:00,92.65,93.05,92.43,93.02,453704.0,89.9955,90.3841,89.7818,90.3549,453704.0
2022-08-15 11:30:00,93.04,94.27,92.99,94.12,652379.0,90.3744,91.5691,90.3258,91.4234,652379.0
2022-08-15 12:00:00,94.13,94.4,93.94,94.36,366416.0,91.4331,91.6954,91.2486,91.6565,366416.0
2022-08-15 12:30:00,94.37,94.72,94.33,94.64,421136.0,91.6663,92.0062,91.6274,91.9285,421136.0
2022-08-15 13:00:00,94.66,94.79,94.27,94.54,437027.0,91.9479,92.0742,91.5691,91.8314,437027.0
2022-08-15 13:30:00,94.52,94.57,94.19,94.48,304799.0,91.812,91.8605,91.4914,91.7731,304799.0
2022-08-15 14:00:00,94.47,94.57,94.2,94.5,290128.0,91.7634,91.8605,91.5011,91.7925,290128.0
2022-08-15 14:30:00,94.51,94.78,94.42,94.73,356828.0,91.8022,92.0645,91.7148,92.0159,356828.0
2022-08-15 15:00:00,94.73,94.95,94.5,94.92,444867.0,92.0159,92.2296,91.7925,92.2005,444867.0
2022-08-15 15:30:00,94.91,95.01,94.5,94.68,534432.0,92.1908,92.2879,91.7925,91.9674,534432.0
2022-08-16 09:30:00,93.92,94.61,93.87,94.33,748149.0,91.2291,91.8994,91.1806,91.6274,748149.0
2022-08-16 10:00:00,94.33,94.42,93.73,93.95,573034.0,91.6274,91.7148,91.0446,91.2583,573034.0
2022-08-16 10:30:00,93.86,94.11,93.34,93.77,652661.0,91.1709,91.4137,90.6658,91.0834,652661.0
2022-08-16 11:00:00,93.76,94.9,93.73,94.83,456999.0,91.0737,92.1811,91.0446,92.1131,456999.0
2022-08-16 11:30:00,94.82,95.67,94.76,95.54,640563.0,92.1034,92.929,92.0451,92.8027,640563.0
2022-08-16 12:00:00,95.54,95.76,95.36,95.44,303758.0,92.8027,93.0164,92.6279,92.7056,303758.0
2022-08-16 12:30:00,95.4,95.59,95.18,95.29,351665.0,92.6667,92.8513,92.453,92.5599,351665.0
2022-08-16 13:00:00,95.32,95.76,95.19,95.63,308449.0,92.589,93.0164,92.4628,92.8902,308449.0
2022-08-16 13:30:00,95.63,96.13,95.58,96.07,394335.0,92.8902,93.3758,92.8416,93.3175,394335.0
2022-08-16 14:00:00,96.06,96.56,95.99,96.25,600027.0,93.3078,93.7935,93.2398,93.4924,600027.0
2022-08-16 14:30:00,96.25,96.25,94.18,94.81,981763.0,93.4924,93.4924,91.4817,92.0936,981763.0
2022-08-16 15:00:00,94.79,95.16,94.31,95.08,512214.0,92.0742,92.4336,91.608,92.3559,512214.0
2022-08-16 15:30:00,95.08,95.69,95.04,95.19,756604.0,92.3559,92.9484,92.3171,92.4628,756604.0
2022-08-17 09:30:00,92.71,93.67,92.68,93.39,1126622.0,90.0538,90.9863,90.0247,90.7143,1126622.0
2022-08-17 10:00:00,93.36,93.76,92.7,93.12,511135.0,90.6852,91.0737,90.0441,90.4521,511135.0
2022-08-17 10:30:00,93.12,93.27,92.33,92.43,568092.0,90.4521,90.5978,89.6847,89.7818,568092.0
2022-08-17 11:00:00,92.41,92.93,92.28,92.85,483747.0,89.7624,90.2675,89.6361,90.1898,483747.0
2022-08-17 11:30:00,92.85,93.09,91.77,92.02,535447.0,90.1898,90.4229,89.1407,89.3836,535447.0
2022-08-17 12:00:00,92.03,92.89,92.0,92.88,362607.0,89.3933,90.2287,89.3642,90.2189,362607.0
2022-08-17 12:30:00,92.89,93.31,92.78,93.09,349148.0,90.2287,90.6366,90.1218,90.4229,349148.0
2022-08-17 13:00:00,93.07,93.38,92.78,93.34,309587.0,90.4035,90.7046,90.1218,90.6658,309587.0
2022-08-17 13:30:00,93.34,93.5,93.1,93.22,250137.0,90.6658,90.8212,90.4326,90.5492,250137.0
2022-08-17 14:00:00,93.24,94.84,92.98,94.5,1218162.0,90.5686,92.1228,90.3161,91.7925,1218162.0
2022-08-17 14:30:00,94.5,95.09,93.91,93.91,582617.0,91.7925,92.3656,91.2194,91.2194,582617.0
2022-08-17 15:00:00,93.9,94.43,92.99,93.51,556124.0,91.2097,91.7245,90.3258,90.8309,556124.0
2022-08-17 15:30:00,93.45,93.61,92.87,93.17,688782.0,90.7726,90.928,90.2092,90.5006,688782.0
2022-08-18 09:30:00,93.27,93.4,92.62,92.73,490602.0,90.5978,90.724,89.9664,90.0732,490602.0
2022-08-18 10:00:00,92.7,93.15,92.4,92.83,605673.0,90.0441,90.4812,89.7527,90.1704,605673.0
2022-08-18 10:30:00,92.82,93.61,92.59,93.22,431901.0,90.1607,90.928,89.9373,90.5492,431901.0
2022-08-18 11:00:00,93.25,93.81,92.81,93.71,330530.0,90.5783,91.1223,90.1509,91.0252,330530.0
2022-08-18 11:30:00,93.74,94.14,93.61,93.81,411543.0,91.0543,91.4428,90.928,91.1223,411543.0
2022-08-18 12:00:00,93.85,93.99,93.01,93.13,220210.0,91.1612,91.2971,90.3452,90.4618,220210.0
2022-08-18 12:30:00,93.14,93.21,92.67,92.97,283905.0,90.4715,90.5395,90.015,90.3064,283905.0
2022-08-18 13:00:00,92.98,93.5,92.85,93.39,350649.0,90.3161,90.8212,90.1898,90.7143,350649.0
2022-08-18 13:30:00,93.41,93.65,93.24,93.38,179822.0,90.7338,90.9669,90.5686,90.7046,179822.0
2022-08-18 14:00:00,93.38,93.72,93.24,93.65,249933.0,90.7046,91.0349,90.5686,90.9669,249933.0
2022-08-18 14:30:00,93.64,93.94,93.36,93.8,332872.0,90.9572,91.2486,90.6852,91.1126,332872.0
2022-08-18 15:00:00,93.76,94.34,93.72,94.25,542853.0,91.0737,91.6371,91.0349,91.5497,542853.0
2022-08-18 15:30:00,94.26,94.43,93.56,93.96,451105.0,91.5594,91.7245,90.8795,91.268,451105.0
2022-08-19 09:30:00,92.02,92.18,90.56,90.81,929472.0,89.3836,89.539,87.9654,88.2082,929472.0
2022-08-19 10:00:00,90.76,91.06,90.47,90.83,525471.0,88.1597,88.4511,87.878,88.2277,525471.0
2022-08-19 10:30:00,90.83,91.05,90.32,90.37,424470.0,88.2277,88.4414,87.7323,87.7809,424470.0
2022-08-19 11:00:00,90.36,90.51,89.86,90.24,688365.0,87.7711,87.9168,87.2855,87.6546,688365.0
2022-08-19 11:30:00,90.23,90.76,89.96,90.37,389149.0,87.6449,88.1597,87.3826,87.7809,389149.0
2022-08-19 12:00:00,90.34,90.73,90.15,90.44,223489.0,87.7517,88.1305,87.5672,87.8488,223489.0
2022-08-19 12:30:00,90.42,91.16,90.34,90.9,429477.0,87.8294,88.5482,87.7517,88.2957,429477.0
2022-08-19 13:00:00,90.92,91.13,90.53,90.56,194667.0,88.3151,88.5191,87.9363,87.9654,194667.0
2022-08-19 13:30:00,90.55,90.68,90.06,90.61,252022.0,87.9557,88.082,87.4797,88.014,252022.0
2022-08-19 14:00:00,90.58,90.65,90.05,90.31,346241.0,87.9848,88.0528,87.47,87.7226,346241.0
2022-08-19 14:30:00,90.28,90.38,89.74,89.9,362072.0,87.6934,87.7906,87.1689,87.3243,362072.0
2022-08-19 15:00:00,89.88,90.31,89.52,90.23,966770.0,87.3049,87.7226,86.9552,87.6449,966770.0
2022-08-19 15:30:00,90.23,90.55,89.98,90.12,1178829.0,87.6449,87.9557,87.402,87.538,1178829.0
2022-08-22 09:30:00,86.83,86.95,85.93,86.31,886206.0,84.3423,84.4588,83.4681,83.8372,886206.0
2022-08-22 10:00:00,86.28,86.32,85.33,85.46,519433.0,83.808,83.8469,82.8853,83.0115,519433.0
2022-08-22 10:30:00,85.45,85.83,85.11,85.11,502528.0,83.0018,83.3709,82.6716,82.6716,502528.0
2022-08-22 11:00:00,85.12,85.77,85.12,85.53,479894.0,82.6813,83.3126,82.6813,83.0795,479894.0
2022-08-22 11:30:00,85.52,86.01,85.43,85.85,365482.0,83.0698,83.5458,82.9824,83.3904,365482.0
2022-08-22 12:00:00,85.84,86.0,85.49,85.6,298365.0,83.3806,83.5361,83.0407,83.1475,298365.0
2022-08-22 12:30:00,85.63,85.87,85.33,85.64,242895.0,83.1767,83.4098,82.8853,83.1864,242895.0
2022-08-22 13:00:00,85.62,85.66,84.94,84.97,253306.0,83.1669,83.2058,82.5064,82.5356,253306.0
2022-08-22 13:30:00,84.97,84.99,84.42,84.48,291140.0,82.5356,82.555,82.0013,82.0596,291140.0
2022-08-22 14:00:00,84.5,84.61,84.31,84.44,288243.0,82.079,82.1859,81.8945,82.0208,288243.0
2022-08-22 14:30:00,84.44,84.5,83.97,84.18,343518.0,82.0208,82.079,81.5642,81.7682,343518.0
2022-08-22 15:00:00,84.17,84.74,84.17,84.37,710855.0,81.7585,82.3122,81.7585,81.9528,710855.0
2022-08-22 15:30:00,84.37,84.63,83.87,84.53,1171373.0,81.9528,82.2053,81.4671,82.1082,1171373.0
2022-08-23 09:30:00,84.16,85.18,83.83,84.83,855003.0,81.7488,82.7396,81.4282,82.3996,855003.0
2022-08-23 10:00:00,84.76,85.72,84.48,84.92,734963.0,82.3316,83.2641,82.0596,82.487,734963.0
2022-08-23 10:30:00,84.88,85.41,84.1,84.18,682273.0,82.4481,82.963,81.6905,81.7682,682273.0
2022-08-23 11:00:00,84.18,84.59,83.64,84.14,409831.0,81.7682,82.1665,81.2437,81.7293,409831.0
2022-08-23 11:30:00,84.13,84.58,84.03,84.21,184415.0,81.7196,82.1567,81.6225,81.7973,184415.0
2022-08-23 12:00:00,84.19,84.24,83.48,83.51,324485.0,81.7779,81.8265,81.0883,81.1174,324485.0
2022-08-23 12:30:00,83.51,84.35,83.51,84.31,324594.0,81.1174,81.9333,81.1174,81.8945,324594.0
2022-08-23 13:00:00,84.3,84.53,83.9,84.46,173520.0,81.8848,82.1082,81.4962,82.0402,173520.0
2022-08-23 13:30:00,84.44,84.6,83.67,83.93,280533.0,82.0208,82.1762,81.2728,81.5254,280533.0
2022-08-23 14:00:00,83.88,84.36,83.73,84.29,234385.0,81.4768,81.943,81.3311,81.875,234385.0
2022-08-23 14:30:00,84.31,84.42,83.91,84.13,251963.0,81.8945,82.0013,81.5059,81.7196,251963.0
2022-08-23 15:00:00,84.11,84.55,84.11,84.26,210409.0,81.7002,82.1276,81.7002,81.8459,210409.0
2022-08-23 15:30:00,84.3,84.36,83.71,83.79,496621.0,81.8848,81.943,81.3117,81.3894,496621.0
2022-08-24 09:30:00,83.69,84.02,83.23,83.78,865818.0,81.2922,81.6128,80.8454,81.3797,865818.0
2022-08-24 10:00:00,83.79,84.6,83.53,84.37,444151.0,81.3894,82.1762,81.1368,81.9528,444151.0
2022-08-24 10:30:00,84.39,84.54,83.87,84.29,333650.0,81.9722,82.1179,81.4671,81.875,333650.0
2022-08-24 11:00:00,84.29,85.21,84.22,85.1,469184.0,81.875,82.7687,81.8071,82.6618,469184.0
2022-08-24 11:30:00,85.13,85.51,84.98,85.26,361646.0,82.691,83.0601,82.5453,82.8173,361646.0
2022-08-24 12:00:00,85.27,85.45,85.06,85.07,263945.0,82.827,83.0018,82.623,82.6327,263945.0
2022-08-24 12:30:00,85.05,85.06,84.08,84.26,366613.0,82.6133,82.623,81.6711,81.8459,366613.0
2022-08-24 13:00:00,84.26,84.54,83.92,83.97,261594.0,81.8459,82.1179,81.5157,81.5642,261594.0
2022-08-24 13:30:00,83.95,84.28,83.9,84.27,160023.0,81.5448,81.8653,81.4962,81.8556,160023.0
2022-08-24 14:00:00,84.27,84.48,84.18,84.38,216941.0,81.8556,82.0596,81.7682,81.9625,216941.0
2022-08-24 14:30:00,84.36,84.49,84.06,84.47,156006.0,81.943,82.0693,81.6516,82.0499,156006.0
2022-08-24 15:00:00,84.44,84.96,84.37,84.69,313383.0,82.0208,82.5259,81.9528,82.2636,313383.0
2022-08-24 15:30:00,84.71,85.11,84.41,84.62,930179.0,82.283,82.6716,81.9916,82.1956,930179.0
2022-08-25 09:30:00,85.55,86.36,84.88,86.29,737728.0,83.0989,83.8857,82.4481,83.8177,737728.0
2022-08-25 10:00:00,86.32,87.02,86.11,86.88,802952.0,83.8469,84.5268,83.6429,84.3908,802952.0
2022-08-25 10:30:00,86.9,87.17,86.64,86.69,660641.0,84.4103,84.6725,84.1577,84.2063,660641.0
2022-08-25 11:00:00,86.71,86.72,85.43,85.87,561093.0,84.2257,84.2354,82.9824,83.4098,561093.0
2022-08-25 11:30:00,85.85,86.16,85.73,86.09,290970.0,83.3904,83.6915,83.2738,83.6235,290970.0
2022-08-25 12:00:00,86.09,86.15,85.5,85.84,232235.0,83.6235,83.6818,83.0504,83.3806,232235.0
2022-08-25 12:30:00,85.85,85.9,85.23,85.73,291401.0,83.3904,83.4389,82.7881,83.2738,291401.0
2022-08-25 13:00:00,85.73,86.19,85.57,86.12,243689.0,83.2738,83.7206,83.1184,83.6526,243689.0
2022-08-25 13:30:00,86.12,86.64,86.08,86.52,362229.0,83.6526,84.1577,83.6138,84.0412,362229.0
2022-08-25 14:00:00,86.53,86.64,86.19,86.63,195967.0,84.0509,84.1577,83.7206,84.148,195967.0
2022-08-25 14:30:00,86.61,86.66,86.07,86.43,397529.0,84.1286,84.1771,83.6041,83.9537,397529.0
2022-08-25 15:00:00,86.41,86.95,86.32,86.92,365737.0,83.9343,84.4588,83.8469,84.4297,365737.0
2022-08-25 15:30:00,86.92,88.22,86.67,88.2,831967.0,84.4297,85.6925,84.1869,85.673,831967.0
2022-08-26 09:30:00,88.12,88.21,87.26,87.95,492478.0,85.5953,85.6827,84.76,85.4302,492478.0
2022-08-26 10:00:00,87.88,88.44,84.94,85.25,1357162.0,85.3622,85.9061,82.5064,82.8075,1357162.0
2022-08-26 10:30:00,85.16,85.17,83.39,83.93,889611.0,82.7201,82.7298,81.0008,81.5254,889611.0
2022-08-26 11:00:00,83.89,83.94,82.2,82.88,967378.0,81.4865,81.5351,79.8449,80.5054,967378.0
2022-08-26 11:30:00,82.88,83.35,82.5,82.8,983261.0,80.5054,80.962,80.1363,80.4277,983261.0
2022-08-26 12:00:00,82.84,82.84,81.85,82.13,858278.0,80.4666,80.4666,79.505,79.7769,858278.0
2022-08-26 12:30:00,82.13,82.44,81.76,82.38,473522.0,79.7769,80.0781,79.4175,80.0198,473522.0
2022-08-26 13:00:00,82.36,82.58,82.02,82.21,308325.0,80.0003,80.214,79.6701,79.8546,308325.0
2022-08-26 13:30:00,82.21,82.21,81.45,81.58,526549.0,79.8546,79.8546,79.1164,79.2427,526549.0
2022-08-26 14:00:00,81.57,81.72,80.92,81.19,530128.0,79.233,79.3787,78.6016,78.8639,530128.0
2022-08-26 14:30:00,81.18,81.32,80.48,80.54,506105.0,78.8542,78.9901,78.1742,78.2325,506105.0
2022-08-26 15:00:00,80.53,80.85,80.1,80.34,620196.0,78.2228,78.5336,77.8051,78.0382,620196.0
2022-08-26 15:30:00,80.31,80.4,79.17,79.2,1119789.0,78.0091,78.0965,76.9017,76.9309,1119789.0
2022-08-29 09:30:00,77.34,78.51,76.96,77.72,1198888.0,75.1242,76.2606,74.7551,75.4933,1198888.0
2022-08-29 10:00:00,77.73,78.71,77.55,78.07,756921.0,75.503,76.4549,75.3282,75.8333,756921.0
2022-08-29 10:30:00,78.05,78.38,76.75,76.9,860026.0,75.8138,76.1344,74.5511,74.6968,860026.0
2022-08-29 11:00:00,76.88,77.65,76.83,77.34,664831.0,74.6773,75.4253,74.6288,75.1242,664831.0
2022-08-29 11:30:00,77.34,78.13,77.16,78.06,493156.0,75.1242,75.8915,74.9493,75.8235,493156.0
2022-08-29 12:00:00,78.09,78.67,78.02,78.32,346445.0,75.8527,76.4161,75.7847,76.0761,346445.0
2022-08-29 12:30:00,78.31,79.16,77.88,78.77,365000.0,76.0664,76.892,75.6487,76.5132,365000.0
2022-08-29 13:00:00,78.84,79.1,78.34,78.64,263380.0,76.5812,76.8337,76.0955,76.3869,263380.0
2022-08-29 13:30:00,78.67,79.49,78.6,79.04,435865.0,76.4161,77.2126,76.3481,76.7755,435865.0
2022-08-29 14:00:00,79.05,79.07,78.26,78.44,320798.0,76.7852,76.8046,76.0178,76.1927,320798.0
2022-08-29 14:30:00,78.43,78.99,78.22,78.77,256800.0,76.1829,76.7269,75.979,76.5132,256800.0
2022-08-29 15:00:00,78.75,79.35,78.45,78.49,400890.0,76.4938,77.0766,76.2024,76.2412,400890.0
2022-08-29 15:30:00,78.46,78.85,77.5,77.63,644221.0,76.2121,76.5909,75.2796,75.4059,644221.0
2022-08-30 09:30:00,78.3,78.43,76.95,77.15,808744.0,76.0567,76.1829,74.7453,74.9396,808744.0
2022-08-30 10:00:00,77.14,77.43,75.83,76.11,916155.0,74.9299,75.2116,73.6574,73.9294,916155.0
2022-08-30 10:30:00,76.03,76.23,73.96,75.12,1409345.0,73.8517,74.046,71.841,72.9678,1409345.0
2022-08-30 11:00:00,75.1,75.69,74.67,75.29,1086749.0,72.9483,73.5214,72.5307,73.1329,1086749.0
2022-08-30 11:30:00,75.31,75.83,74.94,75.31,368580.0,73.1523,73.6574,72.7929,73.1523,368580.0
2022-08-30 12:00:00,75.32,76.02,75.1,75.36,444289.0,73.162,73.842,72.9483,73.2009,444289.0
2022-08-30 12:30:00,75.33,75.37,74.59,74.89,371103.0,73.1718,73.2106,72.453,72.7444,371103.0
2022-08-30 13:00:00,74.88,75.13,74.08,74.4,559996.0,72.7347,72.9775,71.9576,72.2684,559996.0
2022-08-30 13:30:00,74.42,74.79,73.75,74.55,780816.0,72.2878,72.6472,71.637,72.4141,780816.0
2022-08-30 14:00:00,74.55,74.93,74.29,74.29,562520.0,72.4141,72.7832,72.1616,72.1616,562520.0
2022-08-30 14:30:00,74.28,74.82,74.24,74.48,447384.0,72.1518,72.6764,72.113,72.3461,447384.0
2022-08-30 15:00:00,74.46,75.7,74.43,75.19,600486.0,72.3267,73.5312,72.2975,73.0358,600486.0
2022-08-30 15:30:00,75.16,75.39,74.36,74.99,896494.0,73.0066,73.23,72.2295,72.8415,896494.0
2022-08-31 09:30:00,75.99,76.73,75.01,75.81,1208259.0,73.8128,74.5316,72.8609,73.638,1208259.0
2022-08-31 10:00:00,75.81,75.87,74.81,74.94,1064876.0,73.638,73.6963,72.6667,72.7929,1064876.0
2022-08-31 10:30:00,74.9,75.81,74.64,75.03,639063.0,72.7541,73.638,72.5015,72.8804,639063.0
2022-08-31 11:00:00,75.01,75.07,74.19,74.63,652361.0,72.8609,72.9192,72.0644,72.4918,652361.0
2022-08-31 11:30:00,74.63,75.62,74.39,75.46,426971.0,72.4918,73.4534,72.2587,73.298,426971.0
2022-08-31 12:00:00,75.46,75.54,74.79,74.92,241948.0,73.298,73.3757,72.6472,72.7735,241948.0
2022-08-31 12:30:00,74.94,75.13,74.49,74.72,247744.0,72.7929,72.9775,72.3558,72.5792,247744.0
2022-08-31 13:00:00,74.7,75.1,74.12,74.37,265477.0,72.5598,72.9483,71.9964,72.2393,265477.0
2022-08-31 13:30:00,74.37,74.5,73.85,74.22,317640.0,72.2393,72.3655,71.7342,72.0936,317640.0
2022-08-31 14:00:00,74.17,74.48,73.9,74.1,306287.0,72.045,72.3461,71.7827,71.977,306287.0
2022-08-31 14:30:00,74.09,74.15,73.34,73.7,513488.0,71.9673,72.0256,71.2388,71.5885,513488.0
2022-08-31 15:00:00,73.72,74.86,73.53,74.17,792191.0,71.6079,72.7152,71.4233,72.045,792191.0
2022-08-31 15:30:00,74.15,74.84,73.22,73.25,1360374.0,72.0256,72.6958,71.1222,71.1514,1360374.0
2022-09-01 09:30:00,71.98,72.3,71.49,71.98,1322410.0,69.9177,70.2286,69.4418,69.9177,1322410.0
2022-09-01 10:00:00,71.93,72.2,70.7,71.84,1136891.0,69.8692,70.1314,68.6744,69.7817,1136891.0
2022-09-01 10:30:00,71.85,71.85,70.47,70.57,797957.0,69.7915,69.7915,68.451,68.5481,797957.0
2022-09-01 11:00:00,70.55,71.51,70.4,70.87,882418.0,68.5287,69.4612,68.383,68.8395,882418.0
2022-09-01 11:30:00,70.88,71.85,70.75,71.05,614630.0,68.8493,69.7915,68.723,69.0144,614630.0
2022-09-01 12:00:00,71.04,71.67,71.0,71.33,460767.0,69.0047,69.6166,68.9658,69.2864,460767.0
2022-09-01 12:30:00,71.34,71.4,70.55,70.8,347149.0,69.2961,69.3544,68.5287,68.7715,347149.0
2022-09-01 13:00:00,70.8,72.12,70.68,72.04,554859.0,68.7715,70.0537,68.655,69.976,554859.0
2022-09-01 13:30:00,72.04,72.15,71.42,71.57,538328.0,69.976,70.0829,69.3738,69.5195,538328.0
2022-09-01 14:00:00,71.58,72.85,71.4,72.7,775241.0,69.5292,70.7628,69.3544,70.6171,775241.0
2022-09-01 14:30:00,72.69,73.17,72.35,72.75,1022029.0,70.6074,71.0736,70.2771,70.6657,1022029.0
2022-09-01 15:00:00,72.68,73.45,72.6,72.62,840574.0,70.5977,71.3456,70.52,70.5394,840574.0
2022-09-01 15:30:00,72.6,74.15,72.39,73.93,940192.0,70.52,72.0256,70.316,71.8119,940192.0
2022-09-02 09:30:00,76.12,76.15,74.61,74.82,1409958.0,73.9391,73.9683,72.4724,72.6764,1409958.0
2022-09-02 10:00:00,74.84,76.13,74.26,76.13,980869.0,72.6958,73.9488,72.1324,73.9488,980869.0
2022-09-02 10:30:00,76.15,76.87,75.83,76.14,1032815.0,73.9683,74.6676,73.6574,73.9586,1032815.0
2022-09-02 11:00:00,76.15,76.64,76.07,76.42,582000.0,73.9683,74.4442,73.8906,74.2305,582000.0
2022-09-02 11:30:00,76.43,76.7,75.96,76.58,312390.0,74.2402,74.5025,73.7837,74.3859,312390.0
2022-09-02 12:00:00,76.63,76.72,75.08,75.12,602864.0,74.4345,74.5219,72.9289,72.9678,602864.0
2022-09-02 12:30:00,75.11,75.22,73.57,74.0,1021820.0,72.9581,73.0649,71.4622,71.8799,1021820.0
2022-09-02 13:00:00,73.97,73.97,72.15,72.28,1362584.0,71.8507,71.8507,70.0829,70.2091,1362584.0
2022-09-02 13:30:00,72.21,72.8,71.56,71.65,821572.0,70.1411,70.7142,69.5098,69.5972,821572.0
2022-09-02 14:00:00,71.75,72.46,71.58,72.43,376640.0,69.6943,70.384,69.5292,70.3548,376640.0
2022-09-02 14:30:00,72.41,72.56,71.7,71.76,472723.0,70.3354,70.4811,69.6458,69.704,472723.0
2022-09-02 15:00:00,71.75,72.58,71.47,71.78,486825.0,69.6943,70.5005,69.4223,69.7235,486825.0
2022-09-02 15:30:00,71.72,71.72,70.5,71.57,1076943.0,69.6652,69.6652,68.4801,69.5195,1076943.0
2022-09-06 09:30:00,72.05,72.6,70.62,71.2,980305.0,69.9857,70.52,68.5967,69.1601,980305.0
2022-09-06 10:00:00,71.18,71.21,69.47,70.53,1146640.0,69.1407,69.1698,67.4796,68.5093,1146640.0
2022-09-06 10:30:00,70.51,72.38,70.15,72.05,1340346.0,68.4899,70.3063,68.1402,69.9857,1340346.0
2022-09-06 11:00:00,72.05,72.54,71.35,71.45,925744.0,69.9857,70.4617,69.3058,69.4029,925744.0
2022-09-06 11:30:00,71.43,72.48,71.33,72.2,599784.0,69.3835,70.4034,69.2864,70.1314,599784.0
2022-09-06 12:00:00,72.18,72.37,70.57,70.95,808184.0,70.112,70.2966,68.5481,68.9172,808184.0
2022-09-06 12:30:00,70.94,71.46,70.71,71.24,549950.0,68.9075,69.4126,68.6841,69.1989,549950.0
2022-09-06 13:00:00,71.22,71.25,69.86,70.08,780921.0,69.1795,69.2087,67.8585,68.0722,780921.0
2022-09-06 13:30:00,70.07,70.57,69.84,70.51,596660.0,68.0625,68.5481,67.839,68.4899,596660.0
2022-09-06 14:00:00,70.51,71.28,70.44,70.88,705466.0,68.4899,69.2378,68.4219,68.8493,705466.0
2022-09-06 14:30:00,70.93,71.05,70.3,70.54,410222.0,68.8978,69.0144,68.2859,68.519,410222.0
2022-09-06 15:00:00,70.6,71.31,70.27,70.83,733256.0,68.5773,69.2669,68.2567,68.8007,733256.0
2022-09-06 15:30:00,70.83,71.02,70.17,70.76,1191381.0,68.8007,68.9852,68.1596,68.7327,1191381.0
2022-09-07 09:30:00,70.54,71.82,70.44,71.25,1142047.0,68.519,69.7623,68.4219,69.2087,1142047.0
2022-09-07 10:00:00,71.29,71.65,70.75,71.57,647886.0,69.2475,69.5972,68.723,69.5195,647886.0
2022-09-07 10:30:00,71.61,72.17,71.47,71.81,944125.0,69.5583,70.1023,69.4223,69.7526,944125.0
2022-09-07 11:00:00,71.84,72.77,71.61,72.43,655892.0,69.7817,70.6851,69.5583,70.3548,655892.0
2022-09-07 11:30:00,72.48,72.75,72.18,72.47,585723.0,70.4034,70.6657,70.112,70.3937,585723.0
2022-09-07 12:00:00,72.49,72.65,71.88,72.22,410803.0,70.4131,70.5685,69.8206,70.1509,410803.0
2022-09-07 12:30:00,72.21,73.12,72.01,72.88,689368.0,70.1411,71.0251,69.9469,70.792,689368.0
2022-09-07 13:00:00,72.89,73.26,72.79,72.87,375656.0,70.8017,71.1611,70.7045,70.7822,375656.0
2022-09-07 13:30:00,72.88,73.91,72.85,73.83,482701.0,70.792,71.7924,70.7628,71.7147,482701.0
2022-09-07 14:00:00,73.84,74.44,73.67,74.2,823788.0,71.7244,72.3073,71.5593,72.0741,823788.0
2022-09-07 14:30:00,74.21,74.62,74.08,74.56,716820.0,72.0838,72.4821,71.9576,72.4238,716820.0
2022-09-07 15:00:00,74.56,74.99,74.41,74.96,656811.0,72.4238,72.8415,72.2781,72.8124,656811.0
2022-09-07 15:30:00,74.97,74.97,74.35,74.56,1046874.0,72.8221,72.8221,72.2198,72.4238,1046874.0
2022-09-08 09:30:00,73.13,74.49,72.46,74.27,1307033.0,71.0348,72.3558,70.384,72.1421,1307033.0
2022-09-08 10:00:00,74.27,74.93,73.38,74.59,1094508.0,72.1421,72.7832,71.2776,72.453,1094508.0
2022-09-08 10:30:00,74.54,75.78,74.38,75.74,957582.0,72.4044,73.6089,72.249,73.57,957582.0
2022-09-08 11:00:00,75.76,76.26,75.68,75.96,671099.0,73.5894,74.0751,73.5117,73.7837,671099.0
2022-09-08 11:30:00,75.95,76.18,75.33,75.52,640812.0,73.774,73.9974,73.1718,73.3563,640812.0
2022-09-08 12:00:00,75.5,75.61,73.05,73.64,1128307.0,73.3369,73.4437,70.9571,71.5302,1128307.0
2022-09-08 12:30:00,73.58,74.88,73.54,74.59,728778.0,71.4719,72.7347,71.433,72.453,728778.0
2022-09-08 13:00:00,74.6,75.54,74.18,75.31,632899.0,72.4627,73.3757,72.0547,73.1523,632899.0
2022-09-08 13:30:00,75.33,75.71,74.77,75.2,464362.0,73.1718,73.5409,72.6278,73.0455,464362.0
2022-09-08 14:00:00,75.23,75.58,75.05,75.38,383386.0,73.0746,73.4146,72.8998,73.2203,383386.0
2022-09-08 14:30:00,75.4,75.81,74.83,74.98,659639.0,73.2398,73.638,72.6861,72.8318,659639.0
2022-09-08 15:00:00,75.0,75.5,74.57,75.29,530884.0,72.8512,73.3369,72.4335,73.1329,530884.0
2022-09-08 15:30:00,75.31,76.05,74.85,75.99,796114.0,73.1523,73.8711,72.7055,73.8128,796114.0
2022-09-09 09:30:00,77.31,78.19,77.15,78.17,1058592.0,75.095,75.9498,74.9396,75.9304,1058592.0
2022-09-09 10:00:00,78.19,78.91,78.1,78.71,1003171.0,75.9498,76.6492,75.8624,76.4549,1003171.0
2022-09-09 10:30:00,78.68,79.28,78.55,79.15,720478.0,76.4258,77.0086,76.2995,76.8823,720478.0
2022-09-09 11:00:00,79.15,79.26,78.48,78.9,590024.0,76.8823,76.9892,76.2315,76.6395,590024.0
2022-09-09 11:30:00,78.91,79.2,78.63,78.96,351688.0,76.6492,76.9309,76.3772,76.6978,351688.0
2022-09-09 12:00:00,78.97,79.03,78.22,78.5,501747.0,76.7075,76.7658,75.979,76.2509,501747.0
2022-09-09 12:30:00,78.47,79.17,78.36,79.14,323092.0,76.2218,76.9017,76.1149,76.8726,323092.0
2022-09-09 13:00:00,79.15,79.51,78.87,79.32,347123.0,76.8823,77.232,76.6103,77.0474,347123.0
2022-09-09 13:30:00,79.34,79.62,79.22,79.47,329936.0,77.0669,77.3388,76.9503,77.1931,329936.0
2022-09-09 14:00:00,79.47,79.68,79.15,79.67,222444.0,77.1931,77.3971,76.8823,77.3874,222444.0
2022-09-09 14:30:00,79.64,79.68,79.26,79.58,325340.0,77.3583,77.3971,76.9892,77.3,325340.0
2022-09-09 15:00:00,79.59,79.92,79.5,79.8,515275.0,77.3097,77.6303,77.2223,77.5137,515275.0
2022-09-09 15:30:00,79.79,80.02,79.44,79.47,1058988.0,77.504,77.7274,77.164,77.1931,1058988.0
2022-09-12 09:30:00,80.78,82.11,80.6,82.11,1132713.0,78.4656,79.7575,78.2908,79.7575,1132713.0
2022-09-12 10:00:00,82.13,82.52,81.87,82.31,678324.0,79.7769,80.1558,79.5244,79.9518,678324.0
2022-09-12 10:30:00,82.32,82.4,81.67,81.8,619602.0,79.9615,80.0392,79.3301,79.4564,619602.0
2022-09-12 11:00:00,81.8,82.13,81.41,82.13,440680.0,79.4564,79.7769,79.0776,79.7769,440680.0
2022-09-12 11:30:00,82.12,82.2,80.69,81.02,538987.0,79.7672,79.8449,78.3782,78.6987,538987.0
2022-09-12 12:00:00,81.05,81.35,80.6,81.28,596907.0,78.7279,79.0193,78.2908,78.9513,596907.0
2022-09-12 12:30:00,81.28,81.66,81.07,81.64,415145.0,78.9513,79.3204,78.7473,79.301,415145.0
2022-09-12 13:00:00,81.65,82.1,81.21,82.08,365578.0,79.3107,79.7478,78.8833,79.7284,365578.0
2022-09-12 13:30:00,82.11,82.14,81.67,82.03,245440.0,79.7575,79.7866,79.3301,79.6798,245440.0
2022-09-12 14:00:00,82.03,82.07,81.35,81.43,387634.0,79.6798,79.7187,79.0193,79.097,387634.0
2022-09-12 14:30:00,81.42,81.81,81.18,81.66,204706.0,79.0873,79.4661,78.8542,79.3204,204706.0
2022-09-12 15:00:00,81.63,81.99,81.48,81.56,276194.0,79.2913,79.6409,79.1456,79.2233,276194.0
2022-09-12 15:30:00,81.58,82.12,81.37,82.04,803288.0,79.2427,79.7672,79.0387,79.6895,803288.0
2022-09-13 09:30:00,76.56,77.32,75.95,75.98,1503193.0,74.3665,75.1047,73.774,73.8031,1503193.0
2022-09-13 10:00:00,75.96,76.07,75.27,75.54,988407.0,73.7837,73.8906,73.1135,73.3757,988407.0
2022-09-13 10:30:00,75.51,75.7,74.29,74.51,860380.0,73.3466,73.5312,72.1616,72.3753,860380.0
2022-09-13 11:00:00,74.49,74.76,74.12,74.31,467076.0,72.3558,72.6181,71.9964,72.181,467076.0
2022-09-13 11:30:00,74.28,74.55,74.06,74.16,495498.0,72.1518,72.4141,71.9381,72.0353,495498.0
2022-09-13 12:00:00,74.14,74.94,74.02,74.33,570377.0,72.0159,72.7929,71.8993,72.2004,570377.0
2022-09-13 12:30:00,74.31,74.75,74.11,74.51,265123.0,72.181,72.6084,71.9867,72.3753,265123.0
2022-09-13 13:00:00,74.49,75.16,74.27,75.13,419791.0,72.3558,73.0066,72.1421,72.9775,419791.0
2022-09-13 13:30:00,75.13,75.25,74.5,74.51,346392.0,72.9775,73.094,72.3655,72.3753,346392.0
2022-09-13 14:00:00,74.51,74.59,73.76,73.82,385285.0,72.3753,72.453,71.6467,71.705,385285.0
2022-09-13 14:30:00,73.82,73.89,72.82,73.01,703326.0,71.705,71.773,70.7337,70.9182,703326.0
2022-09-13 15:00:00,73.01,73.12,71.97,71.99,557123.0,70.9182,71.0251,69.908,69.9275,557123.0
2022-09-13 15:30:00,72.0,72.03,70.63,71.36,1324411.0,69.9372,69.9663,68.6064,69.3155,1324411.0
2022-09-14 09:30:00,72.05,72.69,71.27,72.39,950670.0,69.9857,70.6074,69.2281,70.316,950670.0
2022-09-14 10:00:00,72.42,72.44,70.7,70.72,605403.0,70.3451,70.3646,68.6744,68.6938,605403.0
2022-09-14 10:30:00,70.72,72.74,70.6,72.63,641885.0,68.6938,70.656,68.5773,70.5491,641885.0
2022-09-14 11:00:00,72.61,72.99,72.08,72.1,440316.0,70.5297,70.8988,70.0149,70.0343,440316.0
2022-09-14 11:30:00,72.13,72.61,71.96,72.13,308053.0,70.0634,70.5297,69.8983,70.0634,308053.0
2022-09-14 12:00:00,72.18,72.32,71.83,72.0,184703.0,70.112,70.248,69.772,69.9372,184703.0
2022-09-14 12:30:00,72.05,72.73,71.86,72.51,168706.0,69.9857,70.6462,69.8012,70.4326,168706.0
2022-09-14 13:00:00,72.52,72.74,72.18,72.35,196722.0,70.4423,70.656,70.112,70.2771,196722.0
2022-09-14 13:30:00,72.36,72.44,71.15,71.33,255984.0,70.2868,70.3646,69.1115,69.2864,255984.0
2022-09-14 14:00:00,71.34,71.47,70.87,71.32,291630.0,69.2961,69.4223,68.8395,69.2766,291630.0
2022-09-14 14:30:00,71.31,71.72,70.96,71.07,351410.0,69.2669,69.6652,68.927,69.0338,351410.0
2022-09-14 15:00:00,71.06,71.44,70.35,70.73,429304.0,69.0241,69.3932,68.3344,68.7036,429304.0
2022-09-14 15:30:00,70.72,72.33,70.25,72.13,1101476.0,68.6938,70.2577,68.2373,70.0634,1101476.0
2022-09-15 09:30:00,71.19,72.53,70.87,72.43,1219322.0,69.1504,70.452,68.8395,70.3548,1219322.0
2022-09-15 10:00:00,72.48,72.85,71.15,71.2,757683.0,70.4034,70.7628,69.1115,69.1601,757683.0
2022-09-15 10:30:00,71.19,71.6,70.22,70.38,828869.0,69.1504,69.5486,68.2082,68.3636,828869.0
2022-09-15 11:00:00,70.34,70.98,69.91,70.8,961399.0,68.3247,68.9464,67.907,68.7715,961399.0
2022-09-15 11:30:00,70.82,71.02,69.79,70.12,607454.0,68.791,68.9852,67.7905,68.111,607454.0
2022-09-15 12:00:00,70.11,70.34,69.71,69.96,760581.0,68.1013,68.3247,67.7128,67.9556,760581.0
2022-09-15 12:30:00,69.92,70.78,69.91,70.76,657111.0,67.9168,68.7521,67.907,68.7327,657111.0
2022-09-15 13:00:00,70.77,72.08,70.77,71.82,847691.0,68.7424,70.0149,68.7424,69.7623,847691.0
2022-09-15 13:30:00,71.8,71.85,70.94,71.16,597318.0,69.7429,69.7915,68.9075,69.1212,597318.0
2022-09-15 14:00:00,71.18,71.18,70.28,70.82,557931.0,69.1407,69.1407,68.2664,68.791,557931.0
2022-09-15 14:30:00,70.83,71.05,69.99,70.1,579832.0,68.8007,69.0144,67.9848,68.0916,579832.0
2022-09-15 15:00:00,70.15,70.21,68.9,69.09,1015458.0,68.1402,68.1984,66.926,67.1105,1015458.0
2022-09-15 15:30:00,69.08,70.12,68.96,69.63,1482077.0,67.1008,68.111,66.9843,67.6351,1482077.0
2022-09-16 09:30:00,67.21,67.52,66.17,66.39,1551895.0,65.2844,65.5855,64.2742,64.4879,1551895.0
2022-09-16 10:00:00,66.38,67.87,66.38,67.28,1206149.0,64.4782,65.9255,64.4782,65.3524,1206149.0
2022-09-16 10:30:00,67.34,68.19,66.88,66.94,1111086.0,65.4107,66.2363,64.9639,65.0221,1111086.0
2022-09-16 11:00:00,66.93,67.54,66.82,66.91,706011.0,65.0124,65.6049,64.9056,64.993,706011.0
2022-09-16 11:30:00,66.89,67.38,66.57,67.33,552080.0,64.9736,65.4495,64.6627,65.401,552080.0
2022-09-16 12:00:00,67.34,67.35,66.16,66.3,614860.0,65.4107,65.4204,64.2645,64.4005,614860.0
2022-09-16 12:30:00,66.3,66.97,66.22,66.92,548813.0,64.4005,65.0513,64.3228,65.0027,548813.0
2022-09-16 13:00:00,66.91,67.01,66.47,66.62,294148.0,64.993,65.0901,64.5656,64.7113,294148.0
2022-09-16 13:30:00,66.63,67.11,66.34,66.53,401605.0,64.721,65.1873,64.4393,64.6239,401605.0
2022-09-16 14:00:00,66.54,67.5,66.47,67.34,551839.0,64.6336,65.5661,64.5656,65.4107,551839.0
2022-09-16 14:30:00,67.36,67.82,67.01,67.65,708625.0,65.4301,65.8769,65.0901,65.7118,708625.0
2022-09-16 15:00:00,67.63,68.34,67.48,67.65,811268.0,65.6924,66.382,65.5467,65.7118,811268.0
2022-09-16 15:30:00,67.67,68.38,67.26,68.01,1130867.0,65.7312,66.4209,65.333,66.0615,1130867.0
2022-09-19 09:30:00,66.24,67.95,66.22,67.63,946241.0,64.3422,66.0032,64.3228,65.6924,946241.0
2022-09-19 10:00:00,67.63,68.21,67.21,68.04,512908.0,65.6924,66.2557,65.2844,66.0906,512908.0
2022-09-19 10:30:00,68.09,68.86,67.84,68.36,576891.0,66.1392,66.8871,65.8964,66.4015,576891.0
2022-09-19 11:00:00,68.37,68.79,67.81,67.82,478314.0,66.4112,66.8191,65.8672,65.8769,478314.0
2022-09-19 11:30:00,67.8,67.87,67.28,67.45,586904.0,65.8575,65.9255,65.3524,65.5175,586904.0
2022-09-19 12:00:00,67.43,67.79,67.12,67.49,458449.0,65.4981,65.8478,65.197,65.5564,458449.0
2022-09-19 12:30:00,67.47,68.39,67.43,68.3,519166.0,65.537,66.4306,65.4981,66.3432,519166.0
2022-09-19 13:00:00,68.31,68.38,67.82,68.27,323643.0,66.3529,66.4209,65.8769,66.314,323643.0
2022-09-19 13:30:00,68.29,68.29,67.7,67.93,276809.0,66.3335,66.3335,65.7604,65.9838,276809.0
2022-09-19 14:00:00,67.94,68.05,67.54,67.82,283410.0,65.9935,66.1003,65.6049,65.8769,283410.0
2022-09-19 14:30:00,67.81,68.2,67.75,68.16,433394.0,65.8672,66.246,65.8089,66.2072,433394.0
2022-09-19 15:00:00,68.19,69.48,68.16,69.25,876154.0,66.2363,67.4894,66.2072,67.266,876154.0
2022-09-19 15:30:00,69.33,69.58,69.01,69.58,700667.0,67.3437,67.5865,67.0328,67.5865,700667.0
2022-09-20 09:30:00,67.7,67.84,66.81,67.05,1105122.0,65.7604,65.8964,64.8959,65.129,1105122.0
2022-09-20 10:00:00,67.03,67.36,66.65,67.12,723671.0,65.1096,65.4301,64.7404,65.197,723671.0
2022-09-20 10:30:00,67.11,67.54,66.46,67.46,610291.0,65.1873,65.6049,64.5559,65.5272,610291.0
2022-09-20 11:00:00,67.48,67.77,67.2,67.44,493403.0,65.5467,65.8284,65.2747,65.5078,493403.0
2022-09-20 11:30:00,67.43,68.12,67.25,68.03,510534.0,65.4981,66.1683,65.3233,66.0809,510534.0
2022-09-20 12:00:00,68.07,68.25,67.44,67.44,611352.0,66.1198,66.2946,65.5078,65.5078,611352.0
2022-09-20 12:30:00,67.44,67.48,67.04,67.24,521266.0,65.5078,65.5467,65.1193,65.3135,521266.0
2022-09-20 13:00:00,67.25,67.29,66.38,66.41,601204.0,65.3233,65.3621,64.4782,64.5073,601204.0
2022-09-20 13:30:00,66.4,66.45,65.64,65.73,724317.0,64.4976,64.5462,63.7594,63.8468,724317.0
2022-09-20 14:00:00,65.72,66.63,65.71,66.45,660790.0,63.8371,64.721,63.8274,64.5462,660790.0
2022-09-20 14:30:00,66.41,66.95,65.79,66.78,973767.0,64.5073,65.0318,63.9051,64.8667,973767.0
2022-09-20 15:00:00,66.71,67.4,66.52,67.22,806319.0,64.7987,65.469,64.6142,65.2941,806319.0
2022-09-20 15:30:00,67.2,67.93,66.86,67.21,1164996.0,65.2747,65.9838,64.9444,65.2844,1164996.0
2022-09-21 09:30:00,68.25,68.64,67.86,68.3,910443.0,66.2946,66.6734,65.9158,66.3432,910443.0
2022-09-21 10:00:00,68.31,68.82,68.11,68.77,572968.0,66.3529,66.8483,66.1586,66.7997,572968.0
2022-09-21 10:30:00,68.81,68.83,67.96,68.15,553754.0,66.8386,66.858,66.0129,66.1975,553754.0
2022-09-21 11:00:00,68.18,68.28,67.85,68.12,253114.0,66.2266,66.3237,65.9061,66.1683,253114.0
2022-09-21 11:30:00,68.1,68.37,68.05,68.2,303573.0,66.1489,66.4112,66.1003,66.246,303573.0
2022-09-21 12:00:00,68.2,68.43,68.07,68.43,245687.0,66.246,66.4694,66.1198,66.4694,245687.0
2022-09-21 12:30:00,68.43,68.61,68.12,68.16,261581.0,66.4694,66.6443,66.1683,66.2072,261581.0
2022-09-21 13:00:00,68.12,68.25,67.96,68.16,263658.0,66.1683,66.2946,66.0129,66.2072,263658.0
2022-09-21 13:30:00,68.16,68.83,68.16,68.77,405217.0,66.2072,66.858,66.2072,66.7997,405217.0
2022-09-21 14:00:00,68.65,68.65,65.16,65.97,2488685.0,66.6831,66.6831,63.2931,64.0799,2488685.0
2022-09-21 14:30:00,65.96,69.91,65.48,68.95,3282487.0,64.0702,67.907,63.604,66.9745,3282487.0
2022-09-21 15:00:00,69.0,69.25,65.84,65.87,1750997.0,67.0231,67.266,63.9537,63.9828,1750997.0
2022-09-21 15:30:00,65.79,66.06,63.65,63.66,2080169.0,63.9051,64.1673,61.8264,61.8361,2080169.0
2022-09-22 09:30:00,63.21,63.77,62.14,62.41,1475905.0,61.399,61.943,60.3597,60.6219,1475905.0
2022-09-22 10:00:00,62.38,63.21,62.07,62.73,1305098.0,60.5928,61.399,60.2917,60.9328,1305098.0
2022-09-22 10:30:00,62.72,63.01,61.88,61.99,937500.0,60.923,61.2047,60.1071,60.214,937500.0
2022-09-22 11:00:00,61.95,62.3,61.63,62.06,807431.0,60.1751,60.5151,59.8643,60.2819,807431.0
2022-09-22 11:30:00,62.06,62.61,61.95,62.17,823854.0,60.2819,60.8162,60.1751,60.3888,823854.0
2022-09-22 12:00:00,62.15,62.93,62.01,62.45,647017.0,60.3694,61.127,60.2334,60.6608,647017.0
2022-09-22 12:30:00,62.46,62.88,62.23,62.51,622977.0,60.6705,61.0785,60.4471,60.7191,622977.0
2022-09-22 13:00:00,62.5,62.61,61.89,62.4,427135.0,60.7093,60.8162,60.1168,60.6122,427135.0
2022-09-22 13:30:00,62.38,62.82,62.25,62.67,654039.0,60.5928,61.0202,60.4665,60.8745,654039.0
2022-09-22 14:00:00,62.62,62.75,61.78,62.04,678993.0,60.8259,60.9522,60.01,60.2625,678993.0
2022-09-22 14:30:00,62.01,62.74,61.89,62.62,624673.0,60.2334,60.9425,60.1168,60.8259,624673.0
2022-09-22 15:00:00,62.63,63.46,62.53,62.94,1289386.0,60.8356,61.6418,60.7385,61.1367,1289386.0
2022-09-22 15:30:00,62.96,63.7,61.97,62.01,1315906.0,61.1562,61.875,60.1945,60.2334,1315906.0
2022-09-23 09:30:00,60.2,60.2,58.76,58.79,2010797.0,58.4752,58.4752,57.0765,57.1056,2010797.0
2022-09-23 10:00:00,58.78,59.29,58.61,59.26,1027317.0,57.0959,57.5913,56.9308,57.5622,1027317.0
2022-09-23 10:30:00,59.25,59.25,58.57,58.63,1053653.0,57.5525,57.5525,56.8919,56.9502,1053653.0
2022-09-23 11:00:00,58.62,59.3,58.48,58.78,874285.0,56.9405,57.601,56.8045,57.0959,874285.0
2022-09-23 11:30:00,58.78,58.98,58.0,58.34,956040.0,57.0959,57.2902,56.3383,56.6685,956040.0
2022-09-23 12:00:00,58.28,58.35,57.44,57.45,1253658.0,56.6102,56.6782,55.7943,55.804,1253658.0
2022-09-23 12:30:00,57.47,58.26,57.32,58.21,863859.0,55.8235,56.5908,55.6778,56.5423,863859.0
2022-09-23 13:00:00,58.23,58.49,57.77,57.79,614259.0,56.5617,56.8142,56.1149,56.1343,614259.0
2022-09-23 13:30:00,57.76,58.08,57.65,57.98,519178.0,56.1051,56.416,55.9983,56.3188,519178.0
2022-09-23 14:00:00,57.98,58.22,56.96,57.31,1181782.0,56.3188,56.552,55.3281,55.668,1181782.0
2022-09-23 14:30:00,57.3,57.3,56.56,56.63,778417.0,55.6583,55.6583,54.9395,55.0075,778417.0
2022-09-23 15:00:00,56.64,58.14,56.62,58.01,1575296.0,55.0172,56.4743,54.9978,56.348,1575296.0
2022-09-23 15:30:00,58.01,59.02,57.91,58.86,2249816.0,56.348,57.329,56.2508,57.1736,2249816.0
2022-09-26 09:30:00,58.11,59.19,57.94,59.09,2187120.0,56.4451,57.4942,56.28,57.397,2187120.0
2022-09-26 10:00:00,59.11,59.93,58.58,59.77,1409781.0,57.4165,58.213,56.9017,58.0576,1409781.0
2022-09-26 10:30:00,59.77,59.79,58.79,59.1,1474674.0,58.0576,58.077,57.1056,57.4068,1474674.0
2022-09-26 11:00:00,59.1,59.27,57.88,57.88,970598.0,57.4068,57.5719,56.2217,56.2217,970598.0
2022-09-26 11:30:00,57.9,58.47,57.6,58.32,1046527.0,56.2411,56.7948,55.9497,56.6491,1046527.0
2022-09-26 12:00:00,58.33,58.34,57.15,57.28,713023.0,56.6588,56.6685,55.5126,55.6389,713023.0
2022-09-26 12:30:00,57.26,57.87,56.92,57.72,1150128.0,55.6195,56.212,55.2892,56.0663,1150128.0
2022-09-26 13:00:00,57.71,57.72,56.49,56.81,1030402.0,56.0566,56.0663,54.8715,55.1824,1030402.0
2022-09-26 13:30:00,56.77,57.3,56.56,56.62,987027.0,55.1435,55.6583,54.9395,54.9978,987027.0
2022-09-26 14:00:00,56.6,57.53,56.55,56.87,868751.0,54.9784,55.8817,54.9298,55.2406,868751.0
2022-09-26 14:30:00,56.86,57.9,56.7,57.66,1213461.0,55.2309,56.2411,55.0755,56.008,1213461.0
2022-09-26 15:00:00,57.69,58.03,57.36,57.66,1025876.0,56.0372,56.3674,55.7166,56.008,1025876.0
2022-09-26 15:30:00,57.64,58.33,56.93,57.14,1794085.0,55.9886,56.6588,55.2989,55.5029,1794085.0
2022-09-27 09:30:00,58.86,59.96,58.63,59.0,2169597.0,57.1736,58.2421,56.9502,57.3096,2169597.0
2022-09-27 10:00:00,59.04,59.08,57.82,58.24,1552128.0,57.3485,57.3873,56.1634,56.5714,1552128.0
2022-09-27 10:30:00,58.28,59.29,58.28,58.95,1043659.0,56.6102,57.5913,56.6102,57.2611,1043659.0
2022-09-27 11:00:00,58.97,59.08,57.32,57.48,1144577.0,57.2805,57.3873,55.6778,55.8332,1144577.0
2022-09-27 11:30:00,57.42,57.84,56.96,56.98,851111.0,55.7749,56.1829,55.3281,55.3475,851111.0
2022-09-27 12:00:00,56.95,57.0,55.63,56.1,1726807.0,55.3184,55.3669,54.0362,54.4927,1726807.0
2022-09-27 12:30:00,56.1,56.52,55.84,56.37,967937.0,54.4927,54.9007,54.2402,54.755,967937.0
2022-09-27 13:00:00,56.32,56.33,55.73,55.96,678170.0,54.7064,54.7161,54.1333,54.3567,678170.0
2022-09-27 13:30:00,55.92,56.19,55.48,55.89,757749.0,54.3179,54.5801,53.8905,54.2887,757749.0
2022-09-27 14:00:00,55.9,56.33,55.7,56.08,810781.0,54.2984,54.7161,54.1042,54.4733,810781.0
2022-09-27 14:30:00,56.09,57.22,55.88,56.95,1489152.0,54.483,55.5806,54.279,55.3184,1489152.0
2022-09-27 15:00:00,56.96,56.98,56.35,56.52,994585.0,55.3281,55.3475,54.7355,54.9007,994585.0
2022-09-27 15:30:00,56.52,56.96,56.05,56.66,2336354.0,54.9007,55.3281,54.4441,55.0367,2336354.0
2022-09-28 09:30:00,57.09,57.38,56.27,57.09,1749687.0,55.4543,55.736,54.6578,55.4543,1749687.0
2022-09-28 10:00:00,57.09,58.09,56.53,58.07,1639588.0,55.4543,56.4257,54.9104,56.4063,1639588.0
2022-09-28 10:30:00,58.07,58.57,57.83,58.09,1471947.0,56.4063,56.8919,56.1731,56.4257,1471947.0
2022-09-28 11:00:00,58.1,58.91,57.93,58.45,1499099.0,56.4354,57.2222,56.2703,56.7754,1499099.0
2022-09-28 11:30:00,58.47,59.01,58.13,58.95,1284964.0,56.7948,57.3193,56.4645,57.2611,1284964.0
2022-09-28 12:00:00,58.96,59.53,58.88,58.97,1302820.0,57.2708,57.8244,57.1931,57.2805,1302820.0
2022-09-28 12:30:00,58.98,59.42,58.85,59.21,919782.0,57.2902,57.7176,57.1639,57.5136,919782.0
2022-09-28 13:00:00,59.22,59.73,59.0,59.39,914334.0,57.5233,58.0187,57.3096,57.6884,914334.0
2022-09-28 13:30:00,59.38,59.49,58.9,59.12,721435.0,57.6787,57.7856,57.2125,57.4262,721435.0
2022-09-28 14:00:00,59.15,59.38,58.98,59.2,634254.0,57.4553,57.6787,57.2902,57.5039,634254.0
2022-09-28 14:30:00,59.19,59.64,59.16,59.49,928123.0,57.4942,57.9313,57.465,57.7856,928123.0
2022-09-28 15:00:00,59.49,60.25,59.43,60.13,1566670.0,57.7856,58.5238,57.7273,58.4072,1566670.0
2022-09-28 15:30:00,60.13,60.8,59.86,59.96,2280777.0,58.4072,59.058,58.145,58.2421,2280777.0
2022-09-29 09:30:00,58.17,58.3,56.21,56.4,2525097.0,56.5034,56.6297,54.5996,54.7841,2525097.0
2022-09-29 10:00:00,56.4,56.45,55.13,55.73,1794617.0,54.7841,54.8327,53.5505,54.1333,1794617.0
2022-09-29 10:30:00,55.71,56.33,55.21,56.08,1381698.0,54.1139,54.7161,53.6282,54.4733,1381698.0
2022-09-29 11:00:00,56.08,56.74,55.86,56.19,1411197.0,54.4733,55.1144,54.2596,54.5801,1411197.0
2022-09-29 11:30:00,56.19,57.1,55.95,56.82,1298938.0,54.5801,55.4641,54.347,55.1921,1298938.0
2022-09-29 12:00:00,56.8,56.98,56.02,56.19,828767.0,55.1727,55.3475,54.415,54.5801,828767.0
2022-09-29 12:30:00,56.2,56.51,55.9,55.94,591981.0,54.5898,54.891,54.2984,54.3373,591981.0
2022-09-29 13:00:00,55.92,55.96,55.54,55.7,621933.0,54.3179,54.3567,53.9488,54.1042,621933.0
2022-09-29 13:30:00,55.68,56.02,55.06,55.08,855035.0,54.0847,54.415,53.4825,53.5019,855035.0
2022-09-29 14:00:00,55.09,55.31,54.7,55.2,1278434.0,53.5116,53.7253,53.1328,53.6185,1278434.0
2022-09-29 14:30:00,55.19,55.6,54.79,54.8,1188452.0,53.6088,54.007,53.2202,53.23,1188452.0
2022-09-29 15:00:00,54.79,55.78,54.78,55.44,1244058.0,53.2202,54.1819,53.2105,53.8516,1244058.0
2022-09-29 15:30:00,55.44,56.4,55.38,56.18,1929489.0,53.8516,54.7841,53.7933,54.5704,1929489.0
2022-09-30 09:30:00,55.73,56.57,54.93,56.31,2113180.0,54.1333,54.9492,53.3562,54.6967,2113180.0
2022-09-30 10:00:00,56.3,56.48,55.61,56.27,1079594.0,54.687,54.8618,54.0167,54.6578,1079594.0
2022-09-30 10:30:00,56.28,57.0,56.21,56.79,1247106.0,54.6675,55.3669,54.5996,55.1629,1247106.0
2022-09-30 11:00:00,56.8,57.6,56.53,57.32,1105600.0,55.1727,55.9497,54.9104,55.6778,1105600.0
2022-09-30 11:30:00,57.32,57.47,56.13,56.24,1326609.0,55.6778,55.8235,54.5218,54.6287,1326609.0
2022-09-30 12:00:00,56.24,56.24,55.7,56.0,987492.0,54.6287,54.6287,54.1042,54.3956,987492.0
2022-09-30 12:30:00,55.99,56.44,55.97,56.1,618598.0,54.3859,54.823,54.3664,54.4927,618598.0
2022-09-30 13:00:00,56.09,56.25,55.81,56.11,464608.0,54.483,54.6384,54.211,54.5024,464608.0
2022-09-30 13:30:00,56.13,56.21,55.18,55.33,854004.0,54.5218,54.5996,53.5991,53.7448,854004.0
2022-09-30 14:00:00,55.32,55.68,55.03,55.21,847976.0,53.7351,54.0847,53.4534,53.6282,847976.0
2022-09-30 14:30:00,55.2,55.43,54.45,54.55,1566567.0,53.6185,53.8419,52.89,52.9871,1566567.0
2022-09-30 15:00:00,54.54,55.2,54.33,54.89,1661433.0,52.9774,53.6185,52.7734,53.3174,1661433.0
2022-09-30 15:30:00,54.89,55.19,53.52,53.55,2895085.0,53.3174,53.6088,51.9866,52.0158,2895085.0
2022-10-03 09:30:00,55.32,55.55,54.46,55.11,1894183.0,53.7351,53.9585,52.8997,53.5311,1894183.0
2022-10-03 10:00:00,55.14,56.98,55.14,56.77,1765252.0,53.5602,55.3475,53.5602,55.1435,1765252.0
2022-10-03 10:30:00,56.78,57.04,56.57,56.76,1081286.0,55.1532,55.4058,54.9492,55.1338,1081286.0
2022-10-03 11:00:00,56.76,57.27,56.65,57.02,784463.0,55.1338,55.6292,55.0269,55.3863,784463.0
2022-10-03 11:30:00,57.05,57.15,56.36,56.52,919246.0,55.4155,55.5126,54.7453,54.9007,919246.0
2022-10-03 12:00:00,56.55,57.05,56.47,56.5,1112585.0,54.9298,55.4155,54.8521,54.8812,1112585.0
2022-10-03 12:30:00,56.48,56.75,56.35,56.74,458195.0,54.8618,55.1241,54.7355,55.1144,458195.0
2022-10-03 13:00:00,56.75,57.35,56.69,57.2,733437.0,55.1241,55.7069,55.0658,55.5612,733437.0
2022-10-03 13:30:00,57.21,57.59,57.2,57.36,530955.0,55.5709,55.94,55.5612,55.7166,530955.0
2022-10-03 14:00:00,57.38,58.23,57.36,58.19,873416.0,55.736,56.5617,55.7166,56.5228,873416.0
2022-10-03 14:30:00,58.17,58.67,58.13,58.49,1390407.0,56.5034,56.9891,56.4645,56.8142,1390407.0
2022-10-03 15:00:00,58.48,58.58,58.08,58.42,1067782.0,56.8045,56.9017,56.416,56.7462,1067782.0
2022-10-03 15:30:00,58.42,58.54,57.54,57.79,1460184.0,56.7462,56.8628,55.8915,56.1343,1460184.0
2022-10-04 09:30:00,60.51,62.24,60.47,62.22,2907421.0,58.7764,60.4568,58.7375,60.4374,2907421.0
2022-10-04 10:00:00,62.23,62.8,62.22,62.23,1426965.0,60.4471,61.0007,60.4374,60.4471,1426965.0
2022-10-04 10:30:00,62.24,62.87,62.15,62.8,946073.0,60.4568,61.0687,60.3694,61.0007,946073.0
2022-10-04 11:00:00,62.79,62.9,62.43,62.84,636238.0,60.991,61.0979,60.6413,61.0396,636238.0
2022-10-04 11:30:00,62.85,62.99,62.42,62.69,596662.0,61.0493,61.1853,60.6316,60.8939,596662.0
2022-10-04 12:00:00,62.7,62.96,62.53,62.82,431098.0,60.9036,61.1562,60.7385,61.0202,431098.0
2022-10-04 12:30:00,62.82,62.96,62.14,62.31,681694.0,61.0202,61.1562,60.3597,60.5248,681694.0
2022-10-04 13:00:00,62.29,62.36,61.31,61.9,1171751.0,60.5054,60.5734,59.5534,60.1265,1171751.0
2022-10-04 13:30:00,61.92,62.59,61.79,62.34,906603.0,60.146,60.7968,60.0197,60.5539,906603.0
2022-10-04 14:00:00,62.36,62.53,61.99,62.02,690414.0,60.5734,60.7385,60.214,60.2431,690414.0
2022-10-04 14:30:00,62.03,62.89,61.97,62.73,806552.0,60.2528,61.0882,60.1945,60.9328,806552.0
2022-10-04 15:00:00,62.73,62.78,61.96,62.51,873539.0,60.9328,60.9813,60.1848,60.7191,873539.0
2022-10-04 15:30:00,62.48,63.17,62.26,63.14,1568007.0,60.6899,61.3601,60.4762,61.331,1568007.0
2022-10-05 09:30:00,60.83,61.72,60.79,61.3,1878201.0,59.0872,59.9517,59.0483,59.5437,1878201.0
2022-10-05 10:00:00,61.29,61.32,59.86,59.9,2016538.0,59.534,59.5632,58.145,58.1838,2016538.0
2022-10-05 10:30:00,59.9,60.29,59.62,59.8,1261290.0,58.1838,58.5627,57.9119,58.0867,1261290.0
2022-10-05 11:00:00,59.82,60.56,59.75,60.43,1052994.0,58.1061,58.8249,58.0381,58.6987,1052994.0
2022-10-05 11:30:00,60.4,60.86,60.28,60.67,1013772.0,58.6695,59.1163,58.5529,58.9318,1013772.0
2022-10-05 12:00:00,60.67,61.74,60.26,61.39,1755882.0,58.9318,59.9711,58.5335,59.6311,1755882.0
2022-10-05 12:30:00,61.41,62.15,61.23,61.77,1145119.0,59.6506,60.3694,59.4757,60.0003,1145119.0
2022-10-05 13:00:00,61.78,62.93,61.72,62.48,1716509.0,60.01,61.127,59.9517,60.6899,1716509.0
2022-10-05 13:30:00,62.47,62.66,62.04,62.06,1012682.0,60.6802,60.8648,60.2625,60.2819,1012682.0
2022-10-05 14:00:00,62.08,62.77,61.98,62.67,711458.0,60.3014,60.9716,60.2042,60.8745,711458.0
2022-10-05 14:30:00,62.67,63.03,62.41,63.0,789663.0,60.8745,61.2242,60.6219,61.195,789663.0
2022-10-05 15:00:00,63.01,63.88,63.01,63.42,1321036.0,61.2047,62.0498,61.2047,61.603,1321036.0
2022-10-05 15:30:00,63.42,63.59,62.38,62.74,1510280.0,61.603,61.7681,60.5928,60.9425,1510280.0
2022-10-06 09:30:00,61.95,63.49,61.82,62.22,2561483.0,60.1751,61.671,60.0488,60.4374,2561483.0
2022-10-06 10:00:00,62.25,62.25,60.93,60.96,1844666.0,60.4665,60.4665,59.1843,59.2135,1844666.0
2022-10-06 10:30:00,60.95,62.36,60.85,62.35,987256.0,59.2038,60.5734,59.1066,60.5636,987256.0
2022-10-06 11:00:00,62.34,62.53,61.59,62.36,1064592.0,60.5539,60.7385,59.8254,60.5734,1064592.0
2022-10-06 11:30:00,62.39,62.59,61.42,61.49,880241.0,60.6025,60.7968,59.6603,59.7283,880241.0
2022-10-06 12:00:00,61.45,61.82,61.11,61.77,581589.0,59.6894,60.0488,59.3592,60.0003,581589.0
2022-10-06 12:30:00,61.77,62.28,61.51,61.86,612340.0,60.0003,60.4956,59.7477,60.0877,612340.0
2022-10-06 13:00:00,61.88,62.1,61.48,62.02,474005.0,60.1071,60.3208,59.7186,60.2431,474005.0
2022-10-06 13:30:00,62.01,62.01,61.49,61.83,441835.0,60.2334,60.2334,59.7283,60.0585,441835.0
2022-10-06 14:00:00,61.84,61.84,61.13,61.31,840483.0,60.0683,60.0683,59.3786,59.5534,840483.0
2022-10-06 14:30:00,61.36,61.58,60.48,60.83,1187232.0,59.602,59.8157,58.7472,59.0872,1187232.0
2022-10-06 15:00:00,60.81,61.34,60.44,61.33,812297.0,59.0678,59.5826,58.7084,59.5729,812297.0
2022-10-06 15:30:00,61.33,61.4,60.57,60.71,1050439.0,59.5729,59.6409,58.8346,58.9706,1050439.0
2022-10-07 09:30:00,58.61,58.79,56.86,56.95,2062461.0,56.9308,57.1056,55.2309,55.3184,2062461.0
2022-10-07 10:00:00,56.93,57.61,56.58,57.28,1576766.0,55.2989,55.9594,54.959,55.6389,1576766.0
2022-10-07 10:30:00,57.3,57.73,56.96,57.41,1274006.0,55.6583,56.076,55.3281,55.7652,1274006.0
2022-10-07 11:00:00,57.38,57.71,56.74,57.1,848620.0,55.736,56.0566,55.1144,55.4641,848620.0
2022-10-07 11:30:00,57.08,57.23,56.63,56.82,674707.0,55.4446,55.5903,55.0075,55.1921,674707.0
2022-10-07 12:00:00,56.81,57.1,56.29,56.34,842352.0,55.1824,55.4641,54.6773,54.7258,842352.0
2022-10-07 12:30:00,56.36,56.36,55.92,56.1,815844.0,54.7453,54.7453,54.3179,54.4927,815844.0
2022-10-07 13:00:00,56.06,56.29,55.76,56.12,604753.0,54.4539,54.6773,54.1624,54.5121,604753.0
2022-10-07 13:30:00,56.1,56.37,55.84,55.92,539011.0,54.4927,54.755,54.2402,54.3179,539011.0
2022-10-07 14:00:00,55.9,56.11,55.53,55.58,677410.0,54.2984,54.5024,53.939,53.9876,677410.0
2022-10-07 14:30:00,55.53,55.75,55.36,55.61,959165.0,53.939,54.1527,53.7739,54.0167,959165.0
2022-10-07 15:00:00,55.62,55.95,54.88,55.01,1008415.0,54.0265,54.347,53.3077,53.4339,1008415.0
2022-10-07 15:30:00,55.04,55.83,54.71,55.61,1870025.0,53.4631,54.2304,53.1425,54.0167,1870025.0
2022-10-10 09:30:00,56.14,56.25,55.01,55.06,1494031.0,54.5316,54.6384,53.4339,53.4825,1494031.0
2022-10-10 10:00:00,55.06,55.68,54.75,55.45,1108800.0,53.4825,54.0847,53.1814,53.8613,1108800.0
2022-10-10 10:30:00,55.44,55.67,54.15,54.4,1144229.0,53.8516,54.075,52.5986,52.8414,1144229.0
2022-10-10 11:00:00,54.37,54.8,53.98,54.47,920679.0,52.8123,53.23,52.4334,52.9094,920679.0
2022-10-10 11:30:00,54.45,54.97,54.2,54.68,738779.0,52.89,53.3951,52.6471,53.1134,738779.0
2022-10-10 12:00:00,54.66,54.76,53.8,53.87,654983.0,53.094,53.1911,52.2586,52.3266,654983.0
2022-10-10 12:30:00,53.86,54.01,53.54,53.55,713590.0,52.3169,52.4626,52.0061,52.0158,713590.0
2022-10-10 13:00:00,53.55,53.9,53.24,53.86,708837.0,52.0158,52.3557,51.7146,52.3169,708837.0
2022-10-10 13:30:00,53.83,55.39,53.81,55.0,1245108.0,52.2877,53.803,52.2683,53.4242,1245108.0
2022-10-10 14:00:00,55.04,55.07,54.28,54.6,763531.0,53.4631,53.4922,52.7249,53.0357,763531.0
2022-10-10 14:30:00,54.59,55.09,54.42,54.56,1037642.0,53.026,53.5116,52.8608,52.9968,1037642.0
2022-10-10 15:00:00,54.56,55.21,54.33,54.66,882730.0,52.9968,53.6282,52.7734,53.094,882730.0
2022-10-10 15:30:00,54.69,55.1,54.34,54.37,1618670.0,53.1231,53.5214,52.7831,52.8123,1618670.0
2022-10-11 09:30:00,53.52,53.79,52.72,52.78,1642715.0,51.9866,52.2489,51.2095,51.2678,1642715.0
2022-10-11 10:00:00,52.75,53.14,52.39,52.84,1303933.0,51.2387,51.6175,50.889,51.3261,1303933.0
2022-10-11 10:30:00,52.83,53.68,52.61,53.18,897822.0,51.3164,52.142,51.1027,51.6564,897822.0
2022-10-11 11:00:00,53.18,54.1,53.14,53.99,1131490.0,51.6564,52.55,51.6175,52.4432,1131490.0
2022-10-11 11:30:00,54.04,54.98,53.93,54.62,1533061.0,52.4917,53.4048,52.3849,53.0551,1533061.0
2022-10-11 12:00:00,54.66,55.08,54.08,54.87,1098812.0,53.094,53.5019,52.5306,53.2979,1098812.0
2022-10-11 12:30:00,54.87,55.67,54.85,55.29,1332390.0,53.2979,54.075,53.2785,53.7059,1332390.0
2022-10-11 13:00:00,55.28,55.38,54.8,54.93,885955.0,53.6962,53.7933,53.23,53.3562,885955.0
2022-10-11 13:30:00,54.92,55.28,54.7,55.15,706220.0,53.3465,53.6962,53.1328,53.5699,706220.0
2022-10-11 14:00:00,55.2,55.26,54.5,54.87,845979.0,53.6185,53.6768,52.9385,53.2979,845979.0
2022-10-11 14:30:00,54.9,55.11,53.02,53.08,1567490.0,53.3271,53.5311,51.501,51.5592,1567490.0
2022-10-11 15:00:00,53.05,53.19,52.35,52.99,1694890.0,51.5301,51.6661,50.8501,51.4718,1694890.0
2022-10-11 15:30:00,52.99,53.5,52.68,53.28,1592487.0,51.4718,51.9672,51.1707,51.7535,1592487.0
2022-10-12 09:30:00,53.46,54.19,52.63,53.75,1775195.0,51.9283,52.6374,51.1221,52.21,1775195.0
2022-10-12 10:00:00,53.77,54.02,52.94,53.55,1130878.0,52.2295,52.4723,51.4232,52.0158,1130878.0
2022-10-12 10:30:00,53.55,53.91,52.98,53.31,776934.0,52.0158,52.3655,51.4621,51.7826,776934.0
2022-10-12 11:00:00,53.32,53.92,53.28,53.72,887873.0,51.7924,52.3752,51.7535,52.1809,887873.0
2022-10-12 11:30:00,53.73,54.03,53.43,53.93,852521.0,52.1906,52.482,51.8992,52.3849,852521.0
2022-10-12 12:00:00,53.96,54.19,53.39,53.47,585404.0,52.414,52.6374,51.8603,51.9381,585404.0
2022-10-12 12:30:00,53.47,53.71,53.21,53.65,539874.0,51.9381,52.1712,51.6855,52.1129,539874.0
2022-10-12 13:00:00,53.65,53.75,53.35,53.51,440950.0,52.1129,52.21,51.8215,51.9769,440950.0
2022-10-12 13:30:00,53.54,53.55,53.08,53.27,483475.0,52.0061,52.0158,51.5592,51.7438,483475.0
2022-10-12 14:00:00,53.26,53.95,52.99,53.88,1171560.0,51.7341,52.4043,51.4718,52.3363,1171560.0
2022-10-12 14:30:00,53.86,54.0,53.15,53.26,749778.0,52.3169,52.4529,51.6272,51.7341,749778.0
2022-10-12 15:00:00,53.25,53.47,53.01,53.21,651769.0,51.7244,51.9381,51.4912,51.6855,651769.0
2022-10-12 15:30:00,53.18,53.52,52.74,52.75,948469.0,51.6564,51.9866,51.229,51.2387,948469.0
2022-10-13 09:30:00,49.46,50.92,48.97,50.68,3359648.0,48.0429,49.4611,47.567,49.228,3359648.0
2022-10-13 10:00:00,50.68,51.64,50.45,50.68,2148749.0,49.228,50.1605,49.0046,49.228,2148749.0
2022-10-13 10:30:00,50.66,51.9,50.6,51.43,1416208.0,49.2086,50.413,49.1503,49.9565,1416208.0
2022-10-13 11:00:00,51.37,55.43,51.3,54.37,3493343.0,49.8982,53.8419,49.8302,52.8123,3493343.0
2022-10-13 11:30:00,54.4,56.61,54.17,55.49,2185148.0,52.8414,54.9881,52.618,53.9002,2185148.0
2022-10-13 12:00:00,55.53,56.03,54.66,54.84,1259494.0,53.939,54.4247,53.094,53.2688,1259494.0
2022-10-13 12:30:00,54.86,55.88,54.75,55.55,1166700.0,53.2882,54.279,53.1814,53.9585,1166700.0
2022-10-13 13:00:00,55.56,56.8,55.55,56.57,1219130.0,53.9682,55.1727,53.9585,54.9492,1219130.0
2022-10-13 13:30:00,56.63,57.12,56.4,56.7,1108872.0,55.0075,55.4835,54.7841,55.0755,1108872.0
2022-10-13 14:00:00,56.7,56.76,56.0,56.07,639511.0,55.0755,55.1338,54.3956,54.4636,639511.0
2022-10-13 14:30:00,56.06,57.4,56.06,57.25,1216701.0,54.4539,55.7555,54.4539,55.6098,1216701.0
2022-10-13 15:00:00,57.26,57.57,56.9,56.96,1227994.0,55.6195,55.9206,55.2698,55.3281,1227994.0
2022-10-13 15:30:00,56.91,57.42,56.46,56.87,1774807.0,55.2795,55.7749,54.8424,55.2406,1774807.0
2022-10-14 09:30:00,58.06,58.86,56.87,57.14,2415666.0,56.3966,57.1736,55.2406,55.5029,2415666.0
2022-10-14 10:00:00,57.15,57.15,54.38,55.0,2559851.0,55.5126,55.5126,52.822,53.4242,2559851.0
2022-10-14 10:30:00,54.98,55.39,54.23,55.02,1344155.0,53.4048,53.803,52.6763,53.4436,1344155.0
2022-10-14 11:00:00,55.02,55.72,54.39,55.08,1120519.0,53.4436,54.1236,52.8317,53.5019,1120519.0
2022-10-14 11:30:00,55.08,55.09,53.77,53.96,1278926.0,53.5019,53.5116,52.2295,52.414,1278926.0
2022-10-14 12:00:00,53.91,54.56,53.36,53.94,1330290.0,52.3655,52.9968,51.8312,52.3946,1330290.0
2022-10-14 12:30:00,53.92,54.44,53.65,53.78,1003309.0,52.3752,52.8803,52.1129,52.2392,1003309.0
2022-10-14 13:00:00,53.76,54.18,53.39,53.8,757836.0,52.2197,52.6277,51.8603,52.2586,757836.0
2022-10-14 13:30:00,53.8,54.16,53.68,54.15,765092.0,52.2586,52.6083,52.142,52.5986,765092.0
2022-10-14 14:00:00,54.1,54.11,53.06,53.32,702817.0,52.55,52.5597,51.5398,51.7924,702817.0
2022-10-14 14:30:00,53.31,53.38,52.94,53.36,694939.0,51.7826,51.8506,51.4232,51.8312,694939.0
2022-10-14 15:00:00,53.36,53.78,52.86,53.47,1337723.0,51.8312,52.2392,51.3455,51.9381,1337723.0
2022-10-14 15:30:00,53.46,53.8,52.68,53.0,1393330.0,51.9283,52.2586,51.1707,51.4815,1393330.0
2022-10-17 09:30:00,55.82,57.28,55.78,56.61,2306243.0,54.2207,55.6389,54.1819,54.9881,2306243.0
2022-10-17 10:00:00,56.61,57.55,56.49,57.0,1383952.0,54.9881,55.9012,54.8715,55.3669,1383952.0
2022-10-17 10:30:00,57.01,57.16,56.18,56.42,971083.0,55.3766,55.5223,54.5704,54.8035,971083.0
2022-10-17 11:00:00,56.43,56.87,56.05,56.83,785287.0,54.8133,55.2406,54.4441,55.2018,785287.0
2022-10-17 11:30:00,56.83,57.33,56.71,57.07,731103.0,55.2018,55.6875,55.0852,55.4349,731103.0
2022-10-17 12:00:00,57.09,57.38,56.76,57.03,662419.0,55.4543,55.736,55.1338,55.3961,662419.0
2022-10-17 12:30:00,57.04,57.29,56.66,56.91,576833.0,55.4058,55.6486,55.0367,55.2795,576833.0
2022-10-17 13:00:00,56.92,57.26,56.63,57.13,613832.0,55.2892,55.6195,55.0075,55.4932,613832.0
2022-10-17 13:30:00,57.13,57.42,57.08,57.3,494450.0,55.4932,55.7749,55.4446,55.6583,494450.0
2022-10-17 14:00:00,57.3,57.52,56.79,57.0,601517.0,55.6583,55.872,55.1629,55.3669,601517.0
2022-10-17 14:30:00,56.99,57.28,56.84,57.04,585826.0,55.3572,55.6389,55.2115,55.4058,585826.0
2022-10-17 15:00:00,57.03,57.14,56.76,57.12,667337.0,55.3961,55.5029,55.1338,55.4835,667337.0
2022-10-17 15:30:00,57.11,57.38,56.81,57.04,1276097.0,55.4738,55.736,55.1824,55.4058,1276097.0
2022-10-18 09:30:00,60.92,61.05,59.65,59.96,2836841.0,59.1746,59.3009,57.941,58.2421,2836841.0
2022-10-18 10:00:00,59.95,60.55,59.4,59.43,1585567.0,58.2324,58.8152,57.6982,57.7273,1585567.0
2022-10-18 10:30:00,59.41,59.69,58.95,59.22,1420577.0,57.7079,57.9799,57.2611,57.5233,1420577.0
2022-10-18 11:00:00,59.19,59.43,57.62,57.92,1911720.0,57.4942,57.7273,55.9692,56.2606,1911720.0
2022-10-18 11:30:00,57.91,58.2,57.36,58.15,1903075.0,56.2508,56.5325,55.7166,56.484,1903075.0
2022-10-18 12:00:00,58.13,58.88,57.85,58.49,1603285.0,56.4645,57.1931,56.1926,56.8142,1603285.0
2022-10-18 12:30:00,58.48,59.18,58.33,58.72,1155174.0,56.8045,57.4845,56.6588,57.0376,1155174.0
2022-10-18 13:00:00,58.71,59.11,58.13,59.08,1213971.0,57.0279,57.4165,56.4645,57.3873,1213971.0
2022-10-18 13:30:00,59.09,59.62,58.97,59.46,1084705.0,57.397,57.9119,57.2805,57.7564,1084705.0
2022-10-18 14:00:00,59.45,59.56,58.98,59.41,741460.0,57.7467,57.8536,57.2902,57.7079,741460.0
2022-10-18 14:30:00,59.42,59.43,57.63,58.23,1859421.0,57.7176,57.7273,55.9789,56.5617,1859421.0
2022-10-18 15:00:00,58.22,58.41,57.75,58.37,1100034.0,56.552,56.7365,56.0954,56.6977,1100034.0
2022-10-18 15:30:00,58.34,59.11,58.26,59.04,2079117.0,56.6685,57.4165,56.5908,57.3485,2079117.0
2022-10-19 09:30:00,57.98,58.92,57.47,57.82,2236868.0,56.3188,57.2319,55.8235,56.1634,2236868.0
2022-10-19 10:00:00,57.8,59.36,57.65,59.23,1493526.0,56.144,57.6593,55.9983,57.533,1493526.0
2022-10-19 10:30:00,59.25,59.37,58.15,58.34,1022013.0,57.5525,57.669,56.484,56.6685,1022013.0
2022-10-19 11:00:00,58.33,58.83,58.1,58.26,1138188.0,56.6588,57.1445,56.4354,56.5908,1138188.0
2022-10-19 11:30:00,58.27,58.66,57.85,58.37,860133.0,56.6005,56.9794,56.1926,56.6977,860133.0
2022-10-19 12:00:00,58.37,58.41,57.55,57.64,859566.0,56.6977,56.7365,55.9012,55.9886,859566.0
2022-10-19 12:30:00,57.63,57.98,56.99,57.18,920241.0,55.9789,56.3188,55.3572,55.5418,920241.0
2022-10-19 13:00:00,57.11,57.29,56.36,56.87,1148903.0,55.4738,55.6486,54.7453,55.2406,1148903.0
2022-10-19 13:30:00,56.88,57.06,56.62,57.04,558827.0,55.2504,55.4252,54.9978,55.4058,558827.0
2022-10-19 14:00:00,57.03,57.76,56.86,57.6,1104945.0,55.3961,56.1051,55.2309,55.9497,1104945.0
2022-10-19 14:30:00,57.57,57.68,57.1,57.15,602137.0,55.9206,56.0274,55.4641,55.5126,602137.0
2022-10-19 15:00:00,57.16,57.88,57.02,57.4,955353.0,55.5223,56.2217,55.3863,55.7555,955353.0
2022-10-19 15:30:00,57.41,57.87,57.23,57.82,1183294.0,55.7652,56.212,55.5903,56.1634,1183294.0
2022-10-20 09:30:00,57.53,58.37,57.03,58.03,1711789.0,55.8817,56.6977,55.3961,56.3674,1711789.0
2022-10-20 10:00:00,58.04,59.7,57.98,59.47,1639188.0,56.3771,57.9896,56.3188,57.7662,1639188.0
2022-10-20 10:30:00,59.49,59.62,58.76,59.38,935309.0,57.7856,57.9119,57.0765,57.6787,935309.0
2022-10-20 11:00:00,59.39,59.46,58.4,58.6,959778.0,57.6884,57.7564,56.7268,56.9211,959778.0
2022-10-20 11:30:00,58.6,59.14,58.53,58.57,896161.0,56.9211,57.4456,56.8531,56.8919,896161.0
2022-10-20 12:00:00,58.57,58.62,57.44,57.58,978618.0,56.8919,56.9405,55.7943,55.9303,978618.0
2022-10-20 12:30:00,57.58,57.74,57.13,57.48,662374.0,55.9303,56.0857,55.4932,55.8332,662374.0
2022-10-20 13:00:00,57.47,57.52,56.74,57.13,729731.0,55.8235,55.872,55.1144,55.4932,729731.0
2022-10-20 13:30:00,57.12,57.13,56.27,56.63,715769.0,55.4835,55.4932,54.6578,55.0075,715769.0
2022-10-20 14:00:00,56.6,56.67,55.94,56.0,942037.0,54.9784,55.0464,54.3373,54.3956,942037.0
2022-10-20 14:30:00,55.97,56.66,55.93,56.37,1052034.0,54.3664,55.0367,54.3276,54.755,1052034.0
2022-10-20 15:00:00,56.37,56.85,56.05,56.22,917371.0,54.755,55.2212,54.4441,54.6093,917371.0
2022-10-20 15:30:00,56.21,56.8,55.9,56.28,1129548.0,54.5996,55.1727,54.2984,54.6675,1129548.0
2022-10-21 09:30:00,56.15,57.98,55.41,57.96,2461841.0,54.5413,56.3188,53.8225,56.2994,2461841.0
2022-10-21 10:00:00,57.98,58.68,57.12,57.16,2005970.0,56.3188,56.9988,55.4835,55.5223,2005970.0
2022-10-21 10:30:00,57.15,57.69,56.69,56.9,1771004.0,55.5126,56.0372,55.0658,55.2698,1771004.0
2022-10-21 11:00:00,56.9,57.5,56.44,57.35,1330357.0,55.2698,55.8526,54.823,55.7069,1330357.0
2022-10-21 11:30:00,57.36,58.42,57.3,58.41,1631599.0,55.7166,56.7462,55.6583,56.7365,1631599.0
2022-10-21 12:00:00,58.43,58.95,58.05,58.11,1349994.0,56.756,57.2611,56.3868,56.4451,1349994.0
2022-10-21 12:30:00,58.12,59.28,58.05,58.98,1060414.0,56.4548,57.5816,56.3868,57.2902,1060414.0
2022-10-21 13:00:00,58.99,59.3,58.72,59.02,804421.0,57.2999,57.601,57.0376,57.329,804421.0
2022-10-21 13:30:00,59.01,59.61,58.95,59.59,724534.0,57.3193,57.9021,57.2611,57.8827,724534.0
2022-10-21 14:00:00,59.59,59.94,59.33,59.59,919508.0,57.8827,58.2227,57.6302,57.8827,919508.0
2022-10-21 14:30:00,59.59,59.79,59.38,59.72,752139.0,57.8827,58.077,57.6787,58.009,752139.0
2022-10-21 15:00:00,59.73,60.56,59.66,60.52,1259531.0,58.0187,58.8249,57.9507,58.7861,1259531.0
2022-10-21 15:30:00,60.51,60.61,60.17,60.37,1669368.0,58.7764,58.8735,58.4461,58.6404,1669368.0
2022-10-24 09:30:00,61.12,62.52,60.76,61.99,3887942.0,59.3689,60.7288,59.0192,60.214,3887942.0
2022-10-24 10:00:00,61.99,62.01,59.77,60.52,2411669.0,60.214,60.2334,58.0576,58.7861,2411669.0
2022-10-24 10:30:00,60.52,61.59,60.29,61.49,2134261.0,58.7861,59.8254,58.5627,59.7283,2134261.0
2022-10-24 11:00:00,61.5,61.67,60.93,61.52,1034072.0,59.738,59.9031,59.1843,59.7574,1034072.0
2022-10-24 11:30:00,61.53,62.26,61.28,62.19,1287577.0,59.7671,60.4762,59.5243,60.4082,1287577.0
2022-10-24 12:00:00,62.19,62.48,61.89,62.2,970809.0,60.4082,60.6899,60.1168,60.4179,970809.0
2022-10-24 12:30:00,62.2,62.34,61.89,62.01,735689.0,60.4179,60.5539,60.1168,60.2334,735689.0
2022-10-24 13:00:00,62.02,62.06,61.52,61.67,761877.0,60.2431,60.2819,59.7574,59.9031,761877.0
2022-10-24 13:30:00,61.68,61.95,61.49,61.76,611149.0,59.9128,60.1751,59.7283,59.9905,611149.0
2022-10-24 14:00:00,61.77,62.27,61.7,62.18,599888.0,60.0003,60.4859,59.9323,60.3985,599888.0
2022-10-24 14:30:00,62.17,62.88,62.15,62.81,921235.0,60.3888,61.0785,60.3694,61.0105,921235.0
2022-10-24 15:00:00,62.82,63.16,62.76,62.96,1029727.0,61.0202,61.3504,60.9619,61.1562,1029727.0
2022-10-24 15:30:00,62.95,63.0,62.22,62.57,1033187.0,61.1465,61.195,60.4374,60.7773,1033187.0
2022-10-25 09:30:00,62.53,64.42,62.5,64.31,2428924.0,60.7385,62.5743,60.7093,62.4675,2428924.0
2022-10-25 10:00:00,64.32,64.5,63.77,64.5,1841788.0,62.4772,62.652,61.943,62.652,1841788.0
2022-10-25 10:30:00,64.5,64.61,64.02,64.23,1289770.0,62.652,62.7589,62.1858,62.3898,1289770.0
2022-10-25 11:00:00,64.24,64.81,64.14,64.74,1633633.0,62.3995,62.9532,62.3024,62.8852,1633633.0
2022-10-25 11:30:00,64.72,65.06,64.64,64.86,1530412.0,62.8657,63.196,62.788,63.0017,1530412.0
2022-10-25 12:00:00,64.87,65.22,64.73,64.95,876299.0,63.0114,63.3514,62.8755,63.0892,876299.0
2022-10-25 12:30:00,64.96,65.03,64.59,64.65,459845.0,63.0989,63.1669,62.7395,62.7977,459845.0
2022-10-25 13:00:00,64.66,64.85,64.27,64.61,913609.0,62.8075,62.992,62.4286,62.7589,913609.0
2022-10-25 13:30:00,64.61,64.9,64.36,64.59,514265.0,62.7589,63.0406,62.5161,62.7395,514265.0
2022-10-25 14:00:00,64.56,65.13,64.55,65.11,586821.0,62.7103,63.264,62.7006,63.2446,586821.0
2022-10-25 14:30:00,65.11,65.33,64.84,64.9,592969.0,63.2446,63.4583,62.9823,63.0406,592969.0
2022-10-25 15:00:00,64.88,65.5,64.87,65.48,688057.0,63.0212,63.6234,63.0114,63.604,688057.0
2022-10-25 15:30:00,65.5,65.73,65.34,65.55,1763548.0,63.6234,63.8468,63.468,63.672,1763548.0
2022-10-26 09:30:00,63.88,64.64,63.72,63.92,2720005.0,62.0498,62.788,61.8944,62.0887,2720005.0
2022-10-26 10:00:00,63.93,65.55,63.92,65.4,2515714.0,62.0984,63.672,62.0887,63.5263,2515714.0
2022-10-26 10:30:00,65.42,66.09,65.14,65.62,1688014.0,63.5457,64.1965,63.2737,63.74,1688014.0
2022-10-26 11:00:00,65.65,66.7,65.65,66.54,1445884.0,63.7691,64.789,63.7691,64.6336,1445884.0
2022-10-26 11:30:00,66.56,66.92,66.37,66.52,953938.0,64.653,65.0027,64.4685,64.6142,953938.0
2022-10-26 12:00:00,66.51,66.75,66.1,66.22,800206.0,64.6045,64.8376,64.2062,64.3228,800206.0
2022-10-26 12:30:00,66.24,66.49,65.12,65.27,1115478.0,64.3422,64.585,63.2543,63.4,1115478.0
2022-10-26 13:00:00,65.26,65.32,64.65,64.68,1185108.0,63.3903,63.4485,62.7977,62.8269,1185108.0
2022-10-26 13:30:00,64.68,65.05,64.44,64.98,869096.0,62.8269,63.1863,62.5938,63.1183,869096.0
2022-10-26 14:00:00,64.98,65.26,64.41,64.42,811234.0,63.1183,63.3903,62.5646,62.5743,811234.0
2022-10-26 14:30:00,64.45,64.69,64.06,64.28,883816.0,62.6035,62.8366,62.2246,62.4383,883816.0
2022-10-26 15:00:00,64.27,64.4,63.82,64.22,950385.0,62.4286,62.5549,61.9915,62.3801,950385.0
2022-10-26 15:30:00,64.22,64.6,63.92,64.11,1378574.0,62.3801,62.7492,62.0887,62.2732,1378574.0
2022-10-27 09:30:00,64.58,65.21,63.28,63.62,1733256.0,62.7298,63.3417,61.467,61.7973,1733256.0
2022-10-27 10:00:00,63.6,65.4,63.44,65.3,1619552.0,61.7778,63.5263,61.6224,63.4291,1619552.0
2022-10-27 10:30:00,65.32,65.55,64.13,64.15,1135844.0,63.4485,63.672,62.2926,62.3121,1135844.0
2022-10-27 11:00:00,64.11,64.76,63.99,64.27,681674.0,62.2732,62.9046,62.1567,62.4286,681674.0
2022-10-27 11:30:00,64.25,64.54,63.48,63.7,805778.0,62.4092,62.6909,61.6613,61.875,805778.0
2022-10-27 12:00:00,63.72,64.24,63.13,63.13,792762.0,61.8944,62.3995,61.3213,61.3213,792762.0
2022-10-27 12:30:00,63.11,63.86,63.09,63.8,584366.0,61.3019,62.0304,61.2824,61.9721,584366.0
2022-10-27 13:00:00,63.81,64.42,63.56,63.84,944577.0,61.9818,62.5743,61.739,62.011,944577.0
2022-10-27 13:30:00,63.84,63.93,63.4,63.42,589036.0,62.011,62.0984,61.5836,61.603,589036.0
2022-10-27 14:00:00,63.41,63.56,63.06,63.31,546261.0,61.5933,61.739,61.2533,61.4961,546261.0
2022-10-27 14:30:00,63.32,63.41,62.92,63.08,581089.0,61.5059,61.5933,61.1173,61.2727,581089.0
2022-10-27 15:00:00,63.06,63.43,62.78,63.39,826371.0,61.2533,61.6127,60.9813,61.5738,826371.0
2022-10-27 15:30:00,63.38,63.67,62.68,62.99,974606.0,61.5641,61.8458,60.8842,61.1853,974606.0
2022-10-28 09:30:00,62.92,64.68,62.83,64.29,1974093.0,61.1173,62.8269,61.0299,62.4481,1974093.0
2022-10-28 10:00:00,64.29,65.16,63.46,64.97,1857471.0,62.4481,63.2931,61.6418,63.1086,1857471.0
2022-10-28 10:30:00,64.98,65.9,64.91,65.83,1178641.0,63.1183,64.0119,63.0503,63.9439,1178641.0
2022-10-28 11:00:00,65.84,66.12,65.51,65.62,973241.0,63.9537,64.2256,63.6331,63.74,973241.0
2022-10-28 11:30:00,65.61,66.09,65.42,65.86,874448.0,63.7302,64.1965,63.5457,63.9731,874448.0
2022-10-28 12:00:00,65.86,66.5,65.5,66.47,1025805.0,63.9731,64.5947,63.6234,64.5656,1025805.0
2022-10-28 12:30:00,66.49,66.68,66.21,66.55,954072.0,64.585,64.7696,64.3131,64.6433,954072.0
2022-10-28 13:00:00,66.58,66.86,66.5,66.67,732828.0,64.6724,64.9444,64.5947,64.7599,732828.0
2022-10-28 13:30:00,66.67,67.01,66.67,66.73,1133707.0,64.7599,65.0901,64.7599,64.8182,1133707.0
2022-10-28 14:00:00,66.72,67.0,66.58,66.87,863189.0,64.8084,65.0804,64.6724,64.9541,863189.0
2022-10-28 14:30:00,66.87,67.49,66.82,67.4,1110998.0,64.9541,65.5564,64.9056,65.469,1110998.0
2022-10-28 15:00:00,67.4,67.58,67.12,67.47,813037.0,65.469,65.6438,65.197,65.537,813037.0
2022-10-28 15:30:00,67.44,67.72,67.28,67.45,1200600.0,65.5078,65.7798,65.3524,65.5175,1200600.0
2022-10-31 09:30:00,66.1,66.64,65.6,65.62,2060730.0,64.2062,64.7307,63.7205,63.74,2060730.0
2022-10-31 10:00:00,65.6,66.34,65.49,65.79,1045576.0,63.7205,64.4393,63.6137,63.9051,1045576.0
2022-10-31 10:30:00,65.75,66.26,65.55,65.94,785464.0,63.8662,64.3616,63.672,64.0508,785464.0
2022-10-31 11:00:00,65.93,66.72,65.91,66.58,909926.0,64.0411,64.8084,64.0216,64.6724,909926.0
2022-10-31 11:30:00,66.59,67.14,66.06,66.44,1222301.0,64.6822,65.2164,64.1673,64.5365,1222301.0
2022-10-31 12:00:00,66.45,66.93,66.09,66.38,1123924.0,64.5462,65.0124,64.1965,64.4782,1123924.0
2022-10-31 12:30:00,66.37,66.37,65.78,66.0,621034.0,64.4685,64.4685,63.8954,64.1091,621034.0
2022-10-31 13:00:00,66.02,66.62,65.79,66.58,639710.0,64.1285,64.7113,63.9051,64.6724,639710.0
2022-10-31 13:30:00,66.57,66.71,66.16,66.43,569903.0,64.6627,64.7987,64.2645,64.5267,569903.0
2022-10-31 14:00:00,66.44,66.62,66.21,66.38,579647.0,64.5365,64.7113,64.3131,64.4782,579647.0
2022-10-31 14:30:00,66.37,66.78,66.14,66.33,877798.0,64.4685,64.8667,64.2451,64.4296,877798.0
2022-10-31 15:00:00,66.34,66.34,65.64,66.21,753373.0,64.4393,64.4393,63.7594,64.3131,753373.0
2022-10-31 15:30:00,66.23,66.64,65.88,66.0,1146119.0,64.3325,64.7307,63.9925,64.1091,1146119.0
2022-11-01 09:30:00,67.99,68.11,66.77,66.95,1787672.0,66.0421,66.1586,64.857,65.0318,1787672.0
2022-11-01 10:00:00,66.95,67.07,65.34,66.05,2094839.0,65.0318,65.1484,63.468,64.1576,2094839.0
2022-11-01 10:30:00,66.06,66.19,64.63,64.83,1226839.0,64.1673,64.2936,62.7783,62.9726,1226839.0
2022-11-01 11:00:00,64.83,65.23,64.66,65.09,831684.0,62.9726,63.3611,62.8075,63.2251,831684.0
2022-11-01 11:30:00,65.09,65.26,64.5,65.12,816589.0,63.2251,63.3903,62.652,63.2543,816589.0
2022-11-01 12:00:00,65.11,65.87,64.96,65.11,844111.0,63.2446,63.9828,63.0989,63.2446,844111.0
2022-11-01 12:30:00,65.09,65.31,64.84,65.22,488282.0,63.2251,63.4388,62.9823,63.3514,488282.0
2022-11-01 13:00:00,65.22,65.58,65.0,65.31,460505.0,63.3514,63.7011,63.1377,63.4388,460505.0
2022-11-01 13:30:00,65.3,65.4,64.98,65.38,401015.0,63.4291,63.5263,63.1183,63.5068,401015.0
2022-11-01 14:00:00,65.41,65.47,65.15,65.39,263203.0,63.536,63.5943,63.2834,63.5165,263203.0
2022-11-01 14:30:00,65.38,65.63,64.71,65.55,675477.0,63.5068,63.7497,62.856,63.672,675477.0
2022-11-01 15:00:00,65.55,65.77,65.2,65.24,611570.0,63.672,63.8857,63.332,63.3708,611570.0
2022-11-01 15:30:00,65.26,65.62,65.07,65.12,1022425.0,63.3903,63.74,63.2057,63.2543,1022425.0
2022-11-02 09:30:00,64.78,64.86,63.9,64.04,1294550.0,62.924,63.0017,62.0692,62.2052,1294550.0
2022-11-02 10:00:00,64.04,64.36,63.7,63.96,769251.0,62.2052,62.5161,61.875,62.1275,769251.0
2022-11-02 10:30:00,63.96,64.39,63.89,64.19,547300.0,62.1275,62.5452,62.0595,62.3509,547300.0
2022-11-02 11:00:00,64.21,64.36,63.96,64.14,458143.0,62.3704,62.5161,62.1275,62.3024,458143.0
2022-11-02 11:30:00,64.12,64.38,64.04,64.16,343656.0,62.2829,62.5355,62.2052,62.3218,343656.0
2022-11-02 12:00:00,64.17,64.26,63.69,63.69,374309.0,62.3315,62.4189,61.8652,61.8652,374309.0
2022-11-02 12:30:00,63.69,64.18,63.51,64.06,442784.0,61.8652,62.3412,61.6904,62.2246,442784.0
2022-11-02 13:00:00,64.07,64.08,63.82,63.9,247318.0,62.2344,62.2441,61.9915,62.0692,247318.0
2022-11-02 13:30:00,63.91,64.8,63.85,64.5,786992.0,62.0789,62.9434,62.0207,62.652,786992.0
2022-11-02 14:00:00,64.5,66.87,63.86,66.81,3556169.0,62.652,64.9541,62.0304,64.8959,3556169.0
2022-11-02 14:30:00,66.82,67.21,62.28,63.05,4860713.0,64.9056,65.2844,60.4956,61.2436,4860713.0
2022-11-02 15:00:00,63.05,64.4,60.91,61.32,2983154.0,61.2436,62.5549,59.1649,59.5632,2983154.0
2022-11-02 15:30:00,61.31,61.55,60.18,60.18,2119047.0,59.5534,59.7866,58.4558,58.4558,2119047.0
2022-11-03 09:30:00,58.55,58.9,57.36,57.38,1973560.0,56.8725,57.2125,55.7166,55.736,1973560.0
2022-11-03 10:00:00,57.43,59.19,57.23,59.07,1856168.0,55.7846,57.4942,55.5903,57.3776,1856168.0
2022-11-03 10:30:00,59.08,59.55,58.38,59.5,1136728.0,57.3873,57.8439,56.7074,57.7953,1136728.0
2022-11-03 11:00:00,59.51,59.6,58.64,58.64,799173.0,57.805,57.8924,56.9599,56.9599,799173.0
2022-11-03 11:30:00,58.64,59.16,58.31,58.66,694455.0,56.9599,57.465,56.6394,56.9794,694455.0
2022-11-03 12:00:00,58.64,59.53,58.49,59.31,718888.0,56.9599,57.8244,56.8142,57.6107,718888.0
2022-11-03 12:30:00,59.3,59.84,58.93,59.69,667362.0,57.601,58.1256,57.2416,57.9799,667362.0
2022-11-03 13:00:00,59.68,59.76,59.08,59.22,668200.0,57.9701,58.0478,57.3873,57.5233,668200.0
2022-11-03 13:30:00,59.22,59.32,58.88,58.91,490145.0,57.5233,57.6205,57.1931,57.2222,490145.0
2022-11-03 14:00:00,58.91,59.48,58.71,59.41,593655.0,57.2222,57.7759,57.0279,57.7079,593655.0
2022-11-03 14:30:00,59.42,59.58,59.08,59.51,690447.0,57.7176,57.873,57.3873,57.805,690447.0
2022-11-03 15:00:00,59.51,59.55,59.15,59.36,720174.0,57.805,57.8439,57.4553,57.6593,720174.0
2022-11-03 15:30:00,59.36,59.51,58.25,58.28,1561254.0,57.6593,57.805,56.5811,56.6102,1561254.0
2022-11-04 09:30:00,61.1,61.27,58.7,60.19,1901953.0,59.3495,59.5146,57.0182,58.4655,1901953.0
2022-11-04 10:00:00,60.2,61.61,60.01,61.41,1705052.0,58.4752,59.8448,58.2907,59.6506,1705052.0
2022-11-04 10:30:00,61.44,61.99,60.81,61.01,1442593.0,59.6797,60.214,59.0678,59.262,1442593.0
2022-11-04 11:00:00,61.03,61.3,59.72,59.8,1108595.0,59.2815,59.5437,58.009,58.0867,1108595.0
2022-11-04 11:30:00,59.8,60.1,58.17,58.24,1257080.0,58.0867,58.3781,56.5034,56.5714,1257080.0
2022-11-04 12:00:00,58.23,59.21,57.82,59.06,1821017.0,56.5617,57.5136,56.1634,57.3679,1821017.0
2022-11-04 12:30:00,59.06,59.18,58.13,58.41,1597642.0,57.3679,57.4845,56.4645,56.7365,1597642.0
2022-11-04 13:00:00,58.4,58.78,57.86,58.32,1072946.0,56.7268,57.0959,56.2023,56.6491,1072946.0
2022-11-04 13:30:00,58.3,58.53,58.05,58.15,994258.0,56.6297,56.8531,56.3868,56.484,994258.0
2022-11-04 14:00:00,58.15,59.0,57.79,58.87,989872.0,56.484,57.3096,56.1343,57.1833,989872.0
2022-11-04 14:30:00,58.86,59.78,58.68,59.66,1253698.0,57.1736,58.0673,56.9988,57.9507,1253698.0
2022-11-04 15:00:00,59.67,60.27,59.49,59.92,1257228.0,57.9604,58.5432,57.7856,58.2033,1257228.0
2022-11-04 15:30:00,59.93,60.85,59.69,60.79,1637996.0,58.213,59.1066,57.9799,59.0483,1637996.0
2022-11-07 09:30:00,61.44,61.74,60.39,60.65,1456054.0,59.6797,59.9711,58.6598,58.9123,1456054.0
2022-11-07 10:00:00,60.69,61.77,60.64,60.99,1107493.0,58.9512,60.0003,58.9026,59.2426,1107493.0
2022-11-07 10:30:00,61.04,61.45,60.74,61.41,667837.0,59.2912,59.6894,58.9998,59.6506,667837.0
2022-11-07 11:00:00,61.42,61.63,61.04,61.5,673143.0,59.6603,59.8643,59.2912,59.738,673143.0
2022-11-07 11:30:00,61.51,61.65,60.71,60.73,667975.0,59.7477,59.8837,58.9706,58.9901,667975.0
2022-11-07 12:00:00,60.72,61.22,60.53,61.17,606117.0,58.9803,59.466,58.7958,59.4174,606117.0
2022-11-07 12:30:00,61.2,61.28,60.88,61.1,402962.0,59.4466,59.5243,59.1358,59.3495,402962.0
2022-11-07 13:00:00,61.1,61.58,61.09,61.4,452064.0,59.3495,59.8157,59.3397,59.6409,452064.0
2022-11-07 13:30:00,61.42,61.56,61.17,61.54,325431.0,59.6603,59.7963,59.4174,59.7768,325431.0
2022-11-07 14:00:00,61.58,62.36,61.57,62.31,801011.0,59.8157,60.5734,59.806,60.5248,801011.0
2022-11-07 14:30:00,62.34,62.56,62.16,62.23,689061.0,60.5539,60.7676,60.3791,60.4471,689061.0
2022-11-07 15:00:00,62.24,62.71,62.23,62.64,723226.0,60.4568,60.9133,60.4471,60.8453,723226.0
2022-11-07 15:30:00,62.64,62.82,62.24,62.55,874690.0,60.8453,61.0202,60.4568,60.7579,874690.0
2022-11-08 09:30:00,63.07,63.14,62.31,62.75,1750049.0,61.263,61.331,60.5248,60.9522,1750049.0
2022-11-08 10:00:00,62.74,63.67,62.7,63.51,1263844.0,60.9425,61.8458,60.9036,61.6904,1263844.0
2022-11-08 10:30:00,63.54,64.17,63.47,64.04,1331837.0,61.7195,62.3315,61.6516,62.2052,1331837.0
2022-11-08 11:00:00,64.05,64.58,63.77,64.57,1141991.0,62.2149,62.7298,61.943,62.72,1141991.0
2022-11-08 11:30:00,64.53,65.06,64.51,64.76,899638.0,62.6812,63.196,62.6618,62.9046,899638.0
2022-11-08 12:00:00,64.78,64.89,64.48,64.67,626767.0,62.924,63.0309,62.6326,62.8172,626767.0
2022-11-08 12:30:00,64.68,64.9,64.49,64.75,605966.0,62.8269,63.0406,62.6423,62.8949,605966.0
2022-11-08 13:00:00,64.77,65.01,63.32,63.41,1307447.0,62.9143,63.1474,61.5059,61.5933,1307447.0
2022-11-08 13:30:00,63.4,63.78,62.76,62.91,1311811.0,61.5836,61.9527,60.9619,61.1076,1311811.0
2022-11-08 14:00:00,62.87,63.19,61.58,61.6,1122010.0,61.0687,61.3796,59.8157,59.8351,1122010.0
2022-11-08 14:30:00,61.59,63.2,61.41,62.84,1568472.0,59.8254,61.3893,59.6506,61.0396,1568472.0
2022-11-08 15:00:00,62.85,63.98,62.8,63.96,1227634.0,61.0493,62.1469,61.0007,62.1275,1227634.0
2022-11-08 15:30:00,63.96,64.54,63.41,63.53,1469244.0,62.1275,62.6909,61.5933,61.7098,1469244.0
2022-11-09 09:30:00,62.44,62.55,61.57,61.88,1794411.0,60.6511,60.7579,59.806,60.1071,1794411.0
2022-11-09 10:00:00,61.84,63.07,61.74,62.3,1663007.0,60.0683,61.263,59.9711,60.5151,1663007.0
2022-11-09 10:30:00,62.3,62.49,61.25,61.63,1582883.0,60.5151,60.6996,59.4952,59.8643,1582883.0
2022-11-09 11:00:00,61.64,62.34,61.6,62.1,757504.0,59.874,60.5539,59.8351,60.3208,757504.0
2022-11-09 11:30:00,62.05,62.62,61.77,62.02,690104.0,60.2722,60.8259,60.0003,60.2431,690104.0
2022-11-09 12:00:00,62.02,62.15,61.54,61.67,507183.0,60.2431,60.3694,59.7768,59.9031,507183.0
2022-11-09 12:30:00,61.65,61.98,61.45,61.77,523952.0,59.8837,60.2042,59.6894,60.0003,523952.0
2022-11-09 13:00:00,61.77,61.9,61.06,61.14,701670.0,60.0003,60.1265,59.3106,59.3883,701670.0
2022-11-09 13:30:00,61.12,61.12,60.23,60.56,1107196.0,59.3689,59.3689,58.5044,58.8249,1107196.0
2022-11-09 14:00:00,60.55,60.92,60.39,60.69,730133.0,58.8152,59.1746,58.6598,58.9512,730133.0
2022-11-09 14:30:00,60.67,60.68,59.78,59.92,901639.0,58.9318,58.9415,58.0673,58.2033,901639.0
2022-11-09 15:00:00,59.9,60.59,59.84,60.16,666580.0,58.1838,58.8541,58.1256,58.4364,666580.0
2022-11-09 15:30:00,60.14,60.18,59.31,59.57,1448468.0,58.417,58.4558,57.6107,57.8633,1448468.0
2022-11-10 09:30:00,66.2,67.06,65.06,67.04,2630713.0,64.3033,65.1387,63.196,65.1193,2630713.0
2022-11-10 10:00:00,67.1,67.37,66.58,67.01,1376378.0,65.1776,65.4398,64.6724,65.0901,1376378.0
2022-11-10 10:30:00,67.05,67.47,66.14,67.36,1175631.0,65.129,65.537,64.2451,65.4301,1175631.0
2022-11-10 11:00:00,67.37,67.82,66.87,67.49,888653.0,65.4398,65.8769,64.9541,65.5564,888653.0
2022-11-10 11:30:00,67.53,68.12,67.51,68.04,928525.0,65.5952,66.1683,65.5758,66.0906,928525.0
2022-11-10 12:00:00,68.03,68.03,67.39,67.46,1332149.0,66.0809,66.0809,65.4592,65.5272,1332149.0
2022-11-10 12:30:00,67.45,67.45,66.66,66.7,1013829.0,65.5175,65.5175,64.7502,64.789,1013829.0
2022-11-10 13:00:00,66.71,67.57,66.71,67.43,858043.0,64.7987,65.6341,64.7987,65.4981,858043.0
2022-11-10 13:30:00,67.45,67.89,67.18,67.75,1072894.0,65.5175,65.9449,65.2553,65.8089,1072894.0
2022-11-10 14:00:00,67.77,68.02,67.6,67.93,609124.0,65.8284,66.0712,65.6632,65.9838,609124.0
2022-11-10 14:30:00,67.92,68.25,67.73,68.21,706661.0,65.9741,66.2946,65.7895,66.2557,706661.0
2022-11-10 15:00:00,68.2,68.82,68.08,68.78,1026942.0,66.246,66.8483,66.1295,66.8094,1026942.0
2022-11-10 15:30:00,68.78,69.54,68.68,69.35,1523435.0,66.8094,67.5476,66.7123,67.3631,1523435.0
2022-11-11 09:30:00,69.85,70.12,68.77,69.6,2406915.0,67.8488,68.111,66.7997,67.6059,2406915.0
2022-11-11 10:00:00,69.54,70.86,68.83,70.54,1853687.0,67.5476,68.8298,66.858,68.519,1853687.0
2022-11-11 10:30:00,70.6,70.76,69.95,70.22,1842736.0,68.5773,68.7327,67.9459,68.2082,1842736.0
2022-11-11 11:00:00,70.22,70.62,69.18,69.19,1336160.0,68.2082,68.5967,67.198,67.2077,1336160.0
2022-11-11 11:30:00,69.17,69.86,69.0,69.61,823843.0,67.1882,67.8585,67.0231,67.6156,823843.0
2022-11-11 12:00:00,69.56,70.15,69.32,70.01,707978.0,67.5671,68.1402,67.3339,68.0042,707978.0
2022-11-11 12:30:00,70.03,70.36,69.52,70.13,711438.0,68.0236,68.3442,67.5282,68.1207,711438.0
2022-11-11 13:00:00,70.11,70.98,70.11,70.97,674249.0,68.1013,68.9464,68.1013,68.9367,674249.0
2022-11-11 13:30:00,70.97,71.26,70.69,71.18,720062.0,68.9367,69.2184,68.6647,69.1407,720062.0
2022-11-11 14:00:00,71.21,71.55,70.91,71.51,751211.0,69.1698,69.5001,68.8784,69.4612,751211.0
2022-11-11 14:30:00,71.5,71.8,71.44,71.74,733973.0,69.4515,69.7429,69.3932,69.6846,733973.0
2022-11-11 15:00:00,71.77,71.77,70.73,71.41,968347.0,69.7138,69.7138,68.7036,69.3641,968347.0
2022-11-11 15:30:00,71.38,71.82,71.06,71.38,1301975.0,69.3349,69.7623,69.0241,69.3349,1301975.0
2022-11-14 09:30:00,70.35,70.99,69.95,70.57,1031556.0,68.3344,68.9561,67.9459,68.5481,1031556.0
2022-11-14 10:00:00,70.6,71.6,70.6,71.03,1268840.0,68.5773,69.5486,68.5773,68.995,1268840.0
2022-11-14 10:30:00,71.03,71.51,70.88,71.31,854490.0,68.995,69.4612,68.8493,69.2669,854490.0
2022-11-14 11:00:00,71.31,71.4,70.2,70.44,872755.0,69.2669,69.3544,68.1887,68.4219,872755.0
2022-11-14 11:30:00,70.43,71.34,70.31,70.96,738257.0,68.4121,69.2961,68.2956,68.927,738257.0
2022-11-14 12:00:00,71.06,71.43,70.76,71.29,761111.0,69.0241,69.3835,68.7327,69.2475,761111.0
2022-11-14 12:30:00,71.32,71.73,71.26,71.43,679831.0,69.2766,69.6749,69.2184,69.3835,679831.0
2022-11-14 13:00:00,71.42,72.2,71.29,72.15,606094.0,69.3738,70.1314,69.2475,70.0829,606094.0
2022-11-14 13:30:00,72.14,72.25,71.96,72.22,443645.0,70.0732,70.18,69.8983,70.1509,443645.0
2022-11-14 14:00:00,72.21,72.24,71.73,72.01,526909.0,70.1411,70.1703,69.6749,69.9469,526909.0
2022-11-14 14:30:00,72.02,72.08,71.35,71.48,492326.0,69.9566,70.0149,69.3058,69.4321,492326.0
2022-11-14 15:00:00,71.47,71.88,70.77,70.98,932201.0,69.4223,69.8206,68.7424,68.9464,932201.0
2022-11-14 15:30:00,70.99,71.03,69.38,69.56,1359603.0,68.9561,68.995,67.3922,67.5671,1359603.0
2022-11-15 09:30:00,72.66,73.3,72.08,72.92,1656508.0,70.5783,71.1999,70.0149,70.8308,1656508.0
2022-11-15 10:00:00,72.95,73.23,72.2,72.93,1256327.0,70.8599,71.1319,70.1314,70.8405,1256327.0
2022-11-15 10:30:00,72.9,73.09,72.0,72.24,1149752.0,70.8114,70.9959,69.9372,70.1703,1149752.0
2022-11-15 11:00:00,72.22,72.52,71.75,72.2,764915.0,70.1509,70.4423,69.6943,70.1314,764915.0
2022-11-15 11:30:00,72.2,72.92,72.2,72.72,940614.0,70.1314,70.8308,70.1314,70.6365,940614.0
2022-11-15 12:00:00,72.73,72.77,72.06,72.08,599929.0,70.6462,70.6851,69.9954,70.0149,599929.0
2022-11-15 12:30:00,72.08,72.37,71.77,72.08,645907.0,70.0149,70.2966,69.7138,70.0149,645907.0
2022-11-15 13:00:00,72.1,72.24,69.94,70.16,1689701.0,70.0343,70.1703,67.9362,68.1499,1689701.0
2022-11-15 13:30:00,70.13,70.71,69.18,70.22,1997450.0,68.1207,68.6841,67.198,68.2082,1997450.0
2022-11-15 14:00:00,70.22,71.55,69.42,71.2,2470686.0,68.2082,69.5001,67.4311,69.1601,2470686.0
2022-11-15 14:30:00,71.22,71.64,70.65,71.37,1079774.0,69.1795,69.5875,68.6258,69.3252,1079774.0
2022-11-15 15:00:00,71.4,71.83,71.1,71.48,913338.0,69.3544,69.772,69.0629,69.4321,913338.0
2022-11-15 15:30:00,71.52,71.7,70.75,71.32,1186947.0,69.4709,69.6458,68.723,69.2766,1186947.0
2022-11-16 09:30:00,70.39,70.88,69.8,70.1,1229720.0,68.3733,68.8493,67.8002,68.0916,1229720.0
2022-11-16 10:00:00,70.11,70.5,69.82,70.11,908004.0,68.1013,68.4801,67.8196,68.1013,908004.0
2022-11-16 10:30:00,70.11,70.57,69.49,69.67,1010251.0,68.1013,68.5481,67.4991,67.6739,1010251.0
2022-11-16 11:00:00,69.67,70.29,69.62,70.17,843908.0,67.6739,68.2762,67.6254,68.1596,843908.0
2022-11-16 11:30:00,70.15,70.45,69.94,70.21,1017581.0,68.1402,68.4316,67.9362,68.1984,1017581.0
2022-11-16 12:00:00,70.22,70.29,69.78,70.09,980484.0,68.2082,68.2762,67.7808,68.0819,980484.0
2022-11-16 12:30:00,70.08,70.82,69.97,70.32,663633.0,68.0722,68.791,67.9653,68.3053,663633.0
2022-11-16 13:00:00,70.31,70.42,70.04,70.13,776873.0,68.2956,68.4024,68.0333,68.1207,776873.0
2022-11-16 13:30:00,70.14,70.23,69.48,69.55,940477.0,68.1305,68.2179,67.4894,67.5574,940477.0
2022-11-16 14:00:00,69.55,69.94,69.47,69.82,718833.0,67.5574,67.9362,67.4796,67.8196,718833.0
2022-11-16 14:30:00,69.83,70.07,69.37,70.04,908791.0,67.8293,68.0625,67.3825,68.0333,908791.0
2022-11-16 15:00:00,70.03,70.09,69.29,69.6,774331.0,68.0236,68.0819,67.3048,67.6059,774331.0
2022-11-16 15:30:00,69.57,70.09,69.38,69.7,1139804.0,67.5768,68.0819,67.3922,67.7031,1139804.0
2022-11-17 09:30:00,66.97,67.62,66.88,66.92,1613111.0,65.0513,65.6827,64.9639,65.0027,1613111.0
2022-11-17 10:00:00,66.86,67.88,66.8,67.77,992087.0,64.9444,65.9352,64.8861,65.8284,992087.0
2022-11-17 10:30:00,67.76,67.77,66.98,67.02,811128.0,65.8186,65.8284,65.061,65.0998,811128.0
2022-11-17 11:00:00,67.0,67.42,66.88,67.38,670513.0,65.0804,65.4884,64.9639,65.4495,670513.0
2022-11-17 11:30:00,67.37,68.4,67.27,68.38,1254233.0,65.4398,66.4403,65.3427,66.4209,1254233.0
2022-11-17 12:00:00,68.39,68.65,68.27,68.3,813310.0,66.4306,66.6831,66.314,66.3432,813310.0
2022-11-17 12:30:00,68.31,69.13,68.16,68.99,771263.0,66.3529,67.1494,66.2072,67.0134,771263.0
2022-11-17 13:00:00,68.99,69.34,68.88,69.05,786956.0,67.0134,67.3534,66.9066,67.0717,786956.0
2022-11-17 13:30:00,69.05,69.29,68.67,68.95,730882.0,67.0717,67.3048,66.7026,66.9745,730882.0
2022-11-17 14:00:00,68.93,69.18,68.26,68.43,676454.0,66.9551,67.198,66.3043,66.4694,676454.0
2022-11-17 14:30:00,68.42,68.52,68.05,68.4,586407.0,66.4597,66.5569,66.1003,66.4403,586407.0
2022-11-17 15:00:00,68.38,68.5,67.58,67.8,693973.0,66.4209,66.5374,65.6438,65.8575,693973.0
2022-11-17 15:30:00,67.8,69.03,67.76,69.01,954196.0,65.8575,67.0523,65.8186,67.0328,954196.0
2022-11-18 09:30:00,70.78,70.81,69.62,69.73,1144554.0,68.7521,68.7813,67.6254,67.7322,1144554.0
2022-11-18 10:00:00,69.72,69.81,68.98,69.52,1171058.0,67.7225,67.8099,67.0037,67.5282,1171058.0
2022-11-18 10:30:00,69.52,69.69,68.93,69.1,843592.0,67.5282,67.6933,66.9551,67.1203,843592.0
2022-11-18 11:00:00,69.1,69.77,68.82,69.59,874266.0,67.1203,67.7711,66.8483,67.5962,874266.0
2022-11-18 11:30:00,69.6,69.84,69.04,69.39,880400.0,67.6059,67.839,67.062,67.4019,880400.0
2022-11-18 12:00:00,69.39,69.47,68.29,68.75,944343.0,67.4019,67.4796,66.3335,66.7803,944343.0
2022-11-18 12:30:00,68.73,68.9,68.34,68.72,468294.0,66.7609,66.926,66.382,66.7511,468294.0
2022-11-18 13:00:00,68.71,69.2,68.61,69.17,615417.0,66.7414,67.2174,66.6443,67.1882,615417.0
2022-11-18 13:30:00,69.18,69.25,68.48,68.76,692403.0,67.198,67.266,66.518,66.79,692403.0
2022-11-18 14:00:00,68.73,69.17,68.7,69.03,449146.0,66.7609,67.1882,66.7317,67.0523,449146.0
2022-11-18 14:30:00,69.03,69.23,68.79,69.17,464182.0,67.0523,67.2465,66.8191,67.1882,464182.0
2022-11-18 15:00:00,69.17,69.8,69.13,69.79,830877.0,67.1882,67.8002,67.1494,67.7905,830877.0
2022-11-18 15:30:00,69.8,70.38,69.4,69.89,1362466.0,67.8002,68.3636,67.4117,67.8876,1362466.0
2022-11-21 09:30:00,69.14,69.73,68.93,69.42,933690.0,67.1591,67.7322,66.9551,67.4311,933690.0
2022-11-21 10:00:00,69.44,69.59,68.53,68.74,860917.0,67.4505,67.5962,66.5666,66.7706,860917.0
2022-11-21 10:30:00,68.73,68.85,68.37,68.72,702570.0,66.7609,66.8774,66.4112,66.7511,702570.0
2022-11-21 11:00:00,68.71,68.96,68.57,68.63,453836.0,66.7414,66.9843,66.6054,66.6637,453836.0
2022-11-21 11:30:00,68.64,68.86,68.04,68.37,513935.0,66.6734,66.8871,66.0906,66.4112,513935.0
2022-11-21 12:00:00,68.36,68.86,68.31,68.61,340046.0,66.4015,66.8871,66.3529,66.6443,340046.0
2022-11-21 12:30:00,68.6,69.13,68.58,68.74,535353.0,66.6346,67.1494,66.6151,66.7706,535353.0
2022-11-21 13:00:00,68.72,69.43,68.72,69.28,560144.0,66.7511,67.4408,66.7511,67.2951,560144.0
2022-11-21 13:30:00,69.29,69.63,69.16,69.18,556403.0,67.3048,67.6351,67.1785,67.198,556403.0
2022-11-21 14:00:00,69.18,69.49,69.04,69.14,462136.0,67.198,67.4991,67.062,67.1591,462136.0
2022-11-21 14:30:00,69.12,69.26,68.96,69.08,511581.0,67.1397,67.2757,66.9843,67.1008,511581.0
2022-11-21 15:00:00,69.03,69.3,68.78,68.93,591724.0,67.0523,67.3145,66.8094,66.9551,591724.0
2022-11-21 15:30:00,68.94,69.37,68.85,69.11,614625.0,66.9648,67.3825,66.8774,67.13,614625.0
2022-11-22 09:30:00,70.1,70.25,69.35,69.78,1140087.0,68.0916,68.2373,67.3631,67.7808,1140087.0
2022-11-22 10:00:00,69.76,70.56,69.66,70.4,826088.0,67.7613,68.5384,67.6642,68.383,826088.0
2022-11-22 10:30:00,70.41,70.76,70.11,70.69,821042.0,68.3927,68.7327,68.1013,68.6647,821042.0
2022-11-22 11:00:00,70.7,70.71,70.19,70.53,555591.0,68.6744,68.6841,68.179,68.5093,555591.0
2022-11-22 11:30:00,70.53,70.62,70.23,70.58,350240.0,68.5093,68.5967,68.2179,68.5578,350240.0
2022-11-22 12:00:00,70.58,70.8,70.48,70.59,528089.0,68.5578,68.7715,68.4607,68.5676,528089.0
2022-11-22 12:30:00,70.58,70.74,70.52,70.59,523970.0,68.5578,68.7133,68.4996,68.5676,523970.0
2022-11-22 13:00:00,70.59,71.15,70.51,71.09,585213.0,68.5676,69.1115,68.4899,69.0532,585213.0
2022-11-22 13:30:00,71.12,71.23,70.94,71.14,512825.0,69.0824,69.1892,68.9075,69.1018,512825.0
2022-11-22 14:00:00,71.15,71.25,70.95,71.14,589387.0,69.1115,69.2087,68.9172,69.1018,589387.0
2022-11-22 14:30:00,71.13,71.4,71.02,71.35,537241.0,69.0921,69.3544,68.9852,69.3058,537241.0
2022-11-22 15:00:00,71.35,71.67,71.31,71.63,595445.0,69.3058,69.6166,69.2669,69.5778,595445.0
2022-11-22 15:30:00,71.64,71.96,71.58,71.88,1191705.0,69.5875,69.8983,69.5292,69.8206,1191705.0
2022-11-23 09:30:00,71.65,72.88,71.61,72.63,1479613.0,69.5972,70.792,69.5583,70.5491,1479613.0
2022-11-23 10:00:00,72.63,73.0,72.24,72.91,1002098.0,70.5491,70.9085,70.1703,70.8211,1002098.0
2022-11-23 10:30:00,72.9,73.37,72.85,73.01,783600.0,70.8114,71.2679,70.7628,70.9182,783600.0
2022-11-23 11:00:00,73.02,73.23,72.88,73.01,652258.0,70.9279,71.1319,70.792,70.9182,652258.0
2022-11-23 11:30:00,73.01,73.01,71.76,72.07,1077440.0,70.9182,70.9182,69.704,70.0052,1077440.0
2022-11-23 12:00:00,72.05,72.43,72.01,72.28,603619.0,69.9857,70.3548,69.9469,70.2091,603619.0
2022-11-23 12:30:00,72.31,72.38,71.51,71.77,571055.0,70.2383,70.3063,69.4612,69.7138,571055.0
2022-11-23 13:00:00,71.77,72.22,71.62,72.22,514253.0,69.7138,70.1509,69.5681,70.1509,514253.0
2022-11-23 13:30:00,72.23,72.5,72.23,72.38,490173.0,70.1606,70.4228,70.1606,70.3063,490173.0
2022-11-23 14:00:00,72.43,73.42,71.97,73.15,1722345.0,70.3548,71.3165,69.908,71.0542,1722345.0
2022-11-23 14:30:00,73.13,73.33,72.55,73.06,905666.0,71.0348,71.2291,70.4714,70.9668,905666.0
2022-11-23 15:00:00,73.04,73.45,72.82,73.17,547580.0,70.9474,71.3456,70.7337,71.0736,547580.0
2022-11-23 15:30:00,73.17,73.17,72.79,73.17,794409.0,71.0736,71.0736,70.7045,71.0736,794409.0
2022-11-25 09:30:00,72.83,73.21,72.67,73.16,709803.0,70.7434,71.1125,70.588,71.0639,709803.0
2022-11-25 10:00:00,73.16,73.34,73.06,73.19,457549.0,71.0639,71.2388,70.9668,71.0931,457549.0
2022-11-25 10:30:00,73.17,73.31,73.09,73.26,369647.0,71.0736,71.2096,70.9959,71.1611,369647.0
2022-11-25 11:00:00,73.25,73.41,73.01,73.07,424493.0,71.1514,71.3068,70.9182,70.9765,424493.0
2022-11-25 11:30:00,73.07,73.24,72.89,73.17,493509.0,70.9765,71.1416,70.8017,71.0736,493509.0
2022-11-25 12:00:00,73.17,73.22,73.02,73.18,348579.0,71.0736,71.1222,70.9279,71.0834,348579.0
2022-11-25 12:30:00,73.19,73.19,72.82,73.05,537692.0,71.0931,71.0931,70.7337,70.9571,537692.0
2022-11-28 09:30:00,71.3,72.24,71.25,71.72,1025886.0,69.2572,70.1703,69.2087,69.6652,1025886.0
2022-11-28 10:00:00,71.71,71.92,71.15,71.43,718566.0,69.6555,69.8595,69.1115,69.3835,718566.0
2022-11-28 10:30:00,71.4,71.55,70.93,70.98,810145.0,69.3544,69.5001,68.8978,68.9464,810145.0
2022-11-28 11:00:00,70.97,71.17,70.8,70.98,478878.0,68.9367,69.1309,68.7715,68.9464,478878.0
2022-11-28 11:30:00,70.99,71.29,70.9,71.17,383598.0,68.9561,69.2475,68.8687,69.1309,383598.0
2022-11-28 12:00:00,71.18,71.46,70.48,70.99,768211.0,69.1407,69.4126,68.4607,68.9561,768211.0
2022-11-28 12:30:00,71.0,71.23,70.48,70.51,674789.0,68.9658,69.1892,68.4607,68.4899,674789.0
2022-11-28 13:00:00,70.51,70.72,70.41,70.6,411836.0,68.4899,68.6938,68.3927,68.5773,411836.0
2022-11-28 13:30:00,70.61,70.62,69.86,69.93,587964.0,68.587,68.5967,67.8585,67.9265,587964.0
2022-11-28 14:00:00,69.92,70.03,69.54,69.62,580783.0,67.9168,68.0236,67.5476,67.6254,580783.0
2022-11-28 14:30:00,69.6,69.84,69.52,69.62,407020.0,67.6059,67.839,67.5282,67.6254,407020.0
2022-11-28 15:00:00,69.62,69.66,69.14,69.2,606898.0,67.6254,67.6642,67.1591,67.2174,606898.0
2022-11-28 15:30:00,69.21,69.76,69.13,69.57,972894.0,67.2271,67.7613,67.1494,67.5768,972894.0
2022-11-29 09:30:00,69.62,69.92,69.2,69.42,794946.0,67.6254,67.9168,67.2174,67.4311,794946.0
2022-11-29 10:00:00,69.43,70.14,69.28,70.14,928047.0,67.4408,68.1305,67.2951,68.1305,928047.0
2022-11-29 10:30:00,70.14,70.28,69.73,69.78,998418.0,68.1305,68.2664,67.7322,67.7808,998418.0
2022-11-29 11:00:00,69.79,69.88,68.18,68.4,1718143.0,67.7905,67.8779,66.2266,66.4403,1718143.0
2022-11-29 11:30:00,68.39,68.9,68.28,68.89,500357.0,66.4306,66.926,66.3237,66.9163,500357.0
2022-11-29 12:00:00,68.88,68.93,68.58,68.69,388434.0,66.9066,66.9551,66.6151,66.722,388434.0
2022-11-29 12:30:00,68.7,69.2,68.67,69.05,427495.0,66.7317,67.2174,66.7026,67.0717,427495.0
2022-11-29 13:00:00,69.04,69.11,68.54,68.55,591124.0,67.062,67.13,66.5763,66.586,591124.0
2022-11-29 13:30:00,68.55,69.11,68.51,69.08,389946.0,66.586,67.13,66.5472,67.1008,389946.0
2022-11-29 14:00:00,69.08,69.63,68.91,68.94,697756.0,67.1008,67.6351,66.9357,66.9648,697756.0
2022-11-29 14:30:00,68.95,68.99,68.65,68.93,538599.0,66.9745,67.0134,66.6831,66.9551,538599.0
2022-11-29 15:00:00,68.93,69.24,68.79,69.03,537704.0,66.9551,67.2562,66.8191,67.0523,537704.0
2022-11-29 15:30:00,69.05,69.34,68.96,69.21,891275.0,67.0717,67.3534,66.9843,67.2271,891275.0
2022-11-30 09:30:00,69.31,69.68,68.98,69.15,1063921.0,67.3242,67.6836,67.0037,67.1688,1063921.0
2022-11-30 10:00:00,69.18,69.25,68.48,68.61,580677.0,67.198,67.266,66.518,66.6443,580677.0
2022-11-30 10:30:00,68.62,68.94,68.47,68.63,599247.0,66.654,66.9648,66.5083,66.6637,599247.0
2022-11-30 11:00:00,68.65,69.19,68.41,69.11,437271.0,66.6831,67.2077,66.45,67.13,437271.0
2022-11-30 11:30:00,69.13,69.34,69.08,69.13,361610.0,67.1494,67.3534,67.1008,67.1494,361610.0
2022-11-30 12:00:00,69.14,69.24,68.25,68.48,448631.0,67.1591,67.2562,66.2946,66.518,448631.0
2022-11-30 12:30:00,68.47,68.7,68.29,68.63,360467.0,66.5083,66.7317,66.3335,66.6637,360467.0
2022-11-30 13:00:00,68.64,69.06,68.6,68.95,583788.0,66.6734,67.0814,66.6346,66.9745,583788.0
2022-11-30 13:30:00,68.96,71.7,68.55,71.53,3135920.0,66.9843,69.6458,66.586,69.4806,3135920.0
2022-11-30 14:00:00,71.53,73.53,71.53,73.31,2252522.0,69.4806,71.4233,69.4806,71.2096,2252522.0
2022-11-30 14:30:00,73.31,73.55,72.73,73.4,1166494.0,71.2096,71.4428,70.6462,71.2971,1166494.0
2022-11-30 15:00:00,73.4,74.57,73.32,74.57,981999.0,71.2971,72.4335,71.2193,72.4335,981999.0
2022-11-30 15:30:00,74.54,75.67,74.52,75.63,1763106.0,72.4044,73.502,72.385,73.4632,1763106.0
2022-12-01 09:30:00,76.31,76.84,75.98,76.5,1602921.0,74.1237,74.6385,73.8031,74.3082,1602921.0
2022-12-01 10:00:00,76.51,77.02,74.25,74.36,1816294.0,74.318,74.8133,72.1227,72.2295,1816294.0
2022-12-01 10:30:00,74.37,75.69,74.06,75.66,1474501.0,72.2393,73.5214,71.9381,73.4923,1474501.0
2022-12-01 11:00:00,75.66,75.67,74.72,74.99,870905.0,73.4923,73.502,72.5792,72.8415,870905.0
2022-12-01 11:30:00,75.01,75.57,74.92,75.23,726618.0,72.8609,73.4049,72.7735,73.0746,726618.0
2022-12-01 12:00:00,75.24,75.37,74.49,75.3,654796.0,73.0843,73.2106,72.3558,73.1426,654796.0
2022-12-01 12:30:00,75.31,75.69,75.12,75.48,521699.0,73.1523,73.5214,72.9678,73.3175,521699.0
2022-12-01 13:00:00,75.5,75.89,75.0,75.13,598712.0,73.3369,73.7157,72.8512,72.9775,598712.0
2022-12-01 13:30:00,75.11,75.6,74.92,75.38,437714.0,72.9581,73.434,72.7735,73.2203,437714.0
2022-12-01 14:00:00,75.38,75.65,74.98,75.5,563496.0,73.2203,73.4826,72.8318,73.3369,563496.0
2022-12-01 14:30:00,75.5,75.96,75.36,75.84,730805.0,73.3369,73.7837,73.2009,73.6671,730805.0
2022-12-01 15:00:00,75.83,76.06,75.35,75.52,811887.0,73.6574,73.8808,73.1912,73.3563,811887.0
2022-12-01 15:30:00,75.52,76.14,75.47,75.51,1166088.0,73.3563,73.9586,73.3077,73.3466,1166088.0
2022-12-02 09:30:00,72.61,73.65,72.56,73.09,1504689.0,70.5297,71.5399,70.4811,70.9959,1504689.0
2022-12-02 10:00:00,73.06,73.99,72.83,73.41,1321272.0,70.9668,71.8701,70.7434,71.3068,1321272.0
2022-12-02 10:30:00,73.41,74.25,73.2,73.64,1038114.0,71.3068,72.1227,71.1028,71.5302,1038114.0
2022-12-02 11:00:00,73.62,74.03,73.37,74.02,784770.0,71.5108,71.909,71.2679,71.8993,784770.0
2022-12-02 11:30:00,74.0,74.81,73.88,74.39,1053153.0,71.8799,72.6667,71.7633,72.2587,1053153.0
2022-12-02 12:00:00,74.4,74.88,74.31,74.44,531833.0,72.2684,72.7347,72.181,72.3073,531833.0
2022-12-02 12:30:00,74.44,74.53,73.97,74.03,691290.0,72.3073,72.3947,71.8507,71.909,691290.0
2022-12-02 13:00:00,74.03,74.19,73.79,74.14,451669.0,71.909,72.0644,71.6759,72.0159,451669.0
2022-12-02 13:30:00,74.15,74.4,74.02,74.28,425123.0,72.0256,72.2684,71.8993,72.1518,425123.0
2022-12-02 14:00:00,74.29,74.34,73.88,74.27,387732.0,72.1616,72.2101,71.7633,72.1421,387732.0
2022-12-02 14:30:00,74.25,75.08,74.14,75.03,665733.0,72.1227,72.9289,72.0159,72.8804,665733.0
2022-12-02 15:00:00,75.02,75.74,74.95,75.18,1398669.0,72.8706,73.57,72.8026,73.0261,1398669.0
2022-12-02 15:30:00,75.17,75.32,74.61,75.21,1419853.0,73.0163,73.162,72.4724,73.0552,1419853.0
2022-12-05 09:30:00,73.6,74.12,73.17,73.18,1032279.0,71.4913,71.9964,71.0736,71.0834,1032279.0
2022-12-05 10:00:00,73.17,73.28,72.21,72.92,1044280.0,71.0736,71.1805,70.1411,70.8308,1044280.0
2022-12-05 10:30:00,72.88,73.4,72.65,73.23,574356.0,70.792,71.2971,70.5685,71.1319,574356.0
2022-12-05 11:00:00,73.27,73.57,72.62,72.77,657499.0,71.1708,71.4622,70.5394,70.6851,657499.0
2022-12-05 11:30:00,72.78,72.78,71.86,71.91,780994.0,70.6948,70.6948,69.8012,69.8497,780994.0
2022-12-05 12:00:00,71.88,72.38,71.77,72.13,547903.0,69.8206,70.3063,69.7138,70.0634,547903.0
2022-12-05 12:30:00,72.13,72.2,71.51,71.56,534099.0,70.0634,70.1314,69.4612,69.5098,534099.0
2022-12-05 13:00:00,71.55,71.89,71.38,71.59,757031.0,69.5001,69.8303,69.3349,69.5389,757031.0
2022-12-05 13:30:00,71.58,71.86,70.87,70.93,640794.0,69.5292,69.8012,68.8395,68.8978,640794.0
2022-12-05 14:00:00,70.92,71.19,70.63,70.73,733300.0,68.8881,69.1504,68.6064,68.7036,733300.0
2022-12-05 14:30:00,70.71,70.83,70.35,70.78,666243.0,68.6841,68.8007,68.3344,68.7521,666243.0
2022-12-05 15:00:00,70.76,71.08,70.59,70.65,839608.0,68.7327,69.0435,68.5676,68.6258,839608.0
2022-12-05 15:30:00,70.64,71.34,70.63,71.15,1438419.0,68.6161,69.2961,68.6064,69.1115,1438419.0
2022-12-06 09:30:00,71.01,71.33,69.8,69.83,1199816.0,68.9755,69.2864,67.8002,67.8293,1199816.0
2022-12-06 10:00:00,69.82,69.98,69.07,69.14,1413298.0,67.8196,67.975,67.0911,67.1591,1413298.0
2022-12-06 10:30:00,69.14,69.28,68.55,68.9,1338627.0,67.1591,67.2951,66.586,66.926,1338627.0
2022-12-06 11:00:00,68.89,69.11,68.44,68.9,912066.0,66.9163,67.13,66.4792,66.926,912066.0
2022-12-06 11:30:00,68.9,69.12,68.52,68.7,749450.0,66.926,67.1397,66.5569,66.7317,749450.0
2022-12-06 12:00:00,68.71,68.99,68.12,68.46,820994.0,66.7414,67.0134,66.1683,66.4986,820994.0
2022-12-06 12:30:00,68.44,68.52,68.03,68.16,515209.0,66.4792,66.5569,66.0809,66.2072,515209.0
2022-12-06 13:00:00,68.13,68.31,67.48,67.55,959608.0,66.178,66.3529,65.5467,65.6147,959608.0
2022-12-06 13:30:00,67.55,68.02,67.38,67.75,769851.0,65.6147,66.0712,65.4495,65.8089,769851.0
2022-12-06 14:00:00,67.75,67.82,67.13,67.14,938536.0,65.8089,65.8769,65.2067,65.2164,938536.0
2022-12-06 14:30:00,67.13,67.49,66.86,67.32,876192.0,65.2067,65.5564,64.9444,65.3912,876192.0
2022-12-06 15:00:00,67.34,67.74,67.05,67.12,842031.0,65.4107,65.7992,65.129,65.197,842031.0
2022-12-06 15:30:00,67.11,68.24,67.1,68.05,1534148.0,65.1873,66.2849,65.1776,66.1003,1534148.0
2022-12-07 09:30:00,67.52,68.78,67.24,67.49,1867594.0,65.5855,66.8094,65.3135,65.5564,1867594.0
2022-12-07 10:00:00,67.48,68.51,67.05,68.5,1948386.0,65.5467,66.5472,65.129,66.5374,1948386.0
2022-12-07 10:30:00,68.49,68.85,67.71,68.67,1126572.0,66.5277,66.8774,65.7701,66.7026,1126572.0
2022-12-07 11:00:00,68.67,68.95,67.32,67.41,1471037.0,66.7026,66.9745,65.3912,65.4787,1471037.0
2022-12-07 11:30:00,67.4,67.91,67.22,67.79,937771.0,65.469,65.9643,65.2941,65.8478,937771.0
2022-12-07 12:00:00,67.78,67.96,67.45,67.56,771436.0,65.8381,66.0129,65.5175,65.6244,771436.0
2022-12-07 12:30:00,67.54,68.14,67.43,67.96,670476.0,65.6049,66.1878,65.4981,66.0129,670476.0
2022-12-07 13:00:00,67.96,68.41,67.72,68.2,977248.0,66.0129,66.45,65.7798,66.246,977248.0
2022-12-07 13:30:00,68.17,68.21,67.53,67.62,685390.0,66.2169,66.2557,65.5952,65.6827,685390.0
2022-12-07 14:00:00,67.6,67.78,67.24,67.65,994416.0,65.6632,65.8381,65.3135,65.7118,994416.0
2022-12-07 14:30:00,67.65,67.97,67.42,67.55,956261.0,65.7118,66.0226,65.4884,65.6147,956261.0
2022-12-07 15:00:00,67.55,67.79,67.13,67.5,1031316.0,65.6147,65.8478,65.2067,65.5661,1031316.0
2022-12-07 15:30:00,67.47,67.85,67.44,67.66,1360240.0,65.537,65.9061,65.5078,65.7215,1360240.0
2022-12-08 09:30:00,68.65,69.24,67.79,69.21,1945039.0,66.6831,67.2562,65.8478,67.2271,1945039.0
2022-12-08 10:00:00,69.24,69.73,69.14,69.59,1279769.0,67.2562,67.7322,67.1591,67.5962,1279769.0
2022-12-08 10:30:00,69.62,69.8,69.27,69.43,853761.0,67.6254,67.8002,67.2854,67.4408,853761.0
2022-12-08 11:00:00,69.42,69.57,68.59,69.03,1615379.0,67.4311,67.5768,66.6249,67.0523,1615379.0
2022-12-08 11:30:00,69.05,69.33,68.86,69.17,853549.0,67.0717,67.3437,66.8871,67.1882,853549.0
2022-12-08 12:00:00,69.17,69.29,68.78,68.88,763913.0,67.1882,67.3048,66.8094,66.9066,763913.0
2022-12-08 12:30:00,68.88,69.06,68.62,69.03,555603.0,66.9066,67.0814,66.654,67.0523,555603.0
2022-12-08 13:00:00,69.03,69.37,68.91,69.37,632115.0,67.0523,67.3825,66.9357,67.3825,632115.0
2022-12-08 13:30:00,69.37,69.76,69.29,69.34,843995.0,67.3825,67.7613,67.3048,67.3534,843995.0
2022-12-08 14:00:00,69.34,69.35,68.34,68.65,1545228.0,67.3534,67.3631,66.382,66.6831,1545228.0
2022-12-08 14:30:00,68.66,69.11,68.45,68.86,784507.0,66.6929,67.13,66.4889,66.8871,784507.0
2022-12-08 15:00:00,68.86,69.29,68.51,69.18,978595.0,66.8871,67.3048,66.5472,67.198,978595.0
2022-12-08 15:30:00,69.21,69.39,68.6,69.21,1281153.0,67.2271,67.4019,66.6346,67.2271,1281153.0
2022-12-09 09:30:00,68.5,69.53,68.08,68.87,1383912.0,66.5374,67.5379,66.1295,66.8968,1383912.0
2022-12-09 10:00:00,69.0,69.37,68.39,68.95,1120258.0,67.0231,67.3825,66.4306,66.9745,1120258.0
2022-12-09 10:30:00,68.95,69.66,68.78,69.64,943928.0,66.9745,67.6642,66.8094,67.6448,943928.0
2022-12-09 11:00:00,69.66,69.83,69.16,69.54,747881.0,67.6642,67.8293,67.1785,67.5476,747881.0
2022-12-09 11:30:00,69.53,69.91,69.21,69.78,748697.0,67.5379,67.907,67.2271,67.7808,748697.0
2022-12-09 12:00:00,69.79,69.83,69.31,69.38,423646.0,67.7905,67.8293,67.3242,67.3922,423646.0
2022-12-09 12:30:00,69.38,69.71,69.24,69.34,330420.0,67.3922,67.7128,67.2562,67.3534,330420.0
2022-12-09 13:00:00,69.33,69.33,68.73,68.98,612428.0,67.3437,67.3437,66.7609,67.0037,612428.0
2022-12-09 13:30:00,68.94,69.21,68.9,69.04,411518.0,66.9648,67.2271,66.926,67.062,411518.0
2022-12-09 14:00:00,69.05,69.09,68.56,69.0,458804.0,67.0717,67.1105,66.5957,67.0231,458804.0
2022-12-09 14:30:00,68.99,69.12,68.83,68.97,287018.0,67.0134,67.1397,66.858,66.994,287018.0
2022-12-09 15:00:00,68.96,69.21,68.75,68.77,522130.0,66.9843,67.2271,66.7803,66.7997,522130.0
2022-12-09 15:30:00,68.77,68.84,67.57,67.64,1371845.0,66.7997,66.8677,65.6341,65.7021,1371845.0
2022-12-12 09:30:00,68.03,68.37,67.68,68.31,995320.0,66.0809,66.4112,65.7409,66.3529,995320.0
2022-12-12 10:00:00,68.33,68.42,67.9,68.21,452616.0,66.3723,66.4597,65.9546,66.2557,452616.0
2022-12-12 10:30:00,68.2,68.34,67.97,68.27,408786.0,66.246,66.382,66.0226,66.314,408786.0
2022-12-12 11:00:00,68.26,68.83,68.15,68.68,659176.0,66.3043,66.858,66.1975,66.7123,659176.0
2022-12-12 11:30:00,68.68,68.73,68.46,68.73,333826.0,66.7123,66.7609,66.4986,66.7609,333826.0
2022-12-12 12:00:00,68.72,68.93,68.57,68.69,315013.0,66.7511,66.9551,66.6054,66.722,315013.0
2022-12-12 12:30:00,68.69,68.98,68.62,68.88,355505.0,66.722,67.0037,66.654,66.9066,355505.0
2022-12-12 13:00:00,68.9,69.15,68.54,68.72,558770.0,66.926,67.1688,66.5763,66.7511,558770.0
2022-12-12 13:30:00,68.75,69.09,68.72,68.95,411462.0,66.7803,67.1105,66.7511,66.9745,411462.0
2022-12-12 14:00:00,68.96,69.01,68.7,68.9,338616.0,66.9843,67.0328,66.7317,66.926,338616.0
2022-12-12 14:30:00,68.89,69.48,68.74,69.42,500615.0,66.9163,67.4894,66.7706,67.4311,500615.0
2022-12-12 15:00:00,69.42,70.19,69.42,70.1,1049933.0,67.4311,68.179,67.4311,68.0916,1049933.0
2022-12-12 15:30:00,70.11,70.54,69.99,70.54,1113089.0,68.1013,68.519,67.9848,68.519,1113089.0
2022-12-13 09:30:00,76.55,76.63,75.03,76.02,2549928.0,74.3568,74.4345,72.8804,73.842,2549928.0
2022-12-13 10:00:00,76.1,76.16,73.68,74.0,1941476.0,73.9197,73.978,71.569,71.8799,1941476.0
2022-12-13 10:30:00,74.01,74.35,73.03,73.43,2022424.0,71.8896,72.2198,70.9377,71.3262,2022424.0
2022-12-13 11:00:00,73.46,74.04,73.15,73.52,1138822.0,71.3553,71.9187,71.0542,71.4136,1138822.0
2022-12-13 11:30:00,73.55,74.19,72.03,72.51,1474481.0,71.4428,72.0644,69.9663,70.4326,1474481.0
2022-12-13 12:00:00,72.52,72.81,71.03,71.23,1390015.0,70.4423,70.724,68.995,69.1892,1390015.0
2022-12-13 12:30:00,71.18,71.54,70.6,71.11,1463764.0,69.1407,69.4903,68.5773,69.0727,1463764.0
2022-12-13 13:00:00,71.09,72.18,70.97,72.07,1183382.0,69.0532,70.112,68.9367,70.0052,1183382.0
2022-12-13 13:30:00,72.08,72.37,71.41,71.96,862168.0,70.0149,70.2966,69.3641,69.8983,862168.0
2022-12-13 14:00:00,71.94,72.2,71.57,72.0,782612.0,69.8789,70.1314,69.5195,69.9372,782612.0
2022-12-13 14:30:00,71.98,72.81,71.68,71.95,1109959.0,69.9177,70.724,69.6263,69.8886,1109959.0
2022-12-13 15:00:00,71.92,72.05,71.03,72.0,1036313.0,69.8595,69.9857,68.995,69.9372,1036313.0
2022-12-13 15:30:00,72.01,72.71,71.79,72.13,1631054.0,69.9469,70.6268,69.7332,70.0634,1631054.0
2022-12-14 09:30:00,71.9,73.21,71.89,73.14,1173855.0,69.84,71.1125,69.8303,71.0445,1173855.0
2022-12-14 10:00:00,73.18,73.42,72.93,73.28,598452.0,71.0834,71.3165,70.8405,71.1805,598452.0
2022-12-14 10:30:00,73.26,73.48,72.97,73.34,511383.0,71.1611,71.3748,70.8794,71.2388,511383.0
2022-12-14 11:00:00,73.36,73.72,73.24,73.68,627569.0,71.2582,71.6079,71.1416,71.569,627569.0
2022-12-14 11:30:00,73.69,73.77,73.26,73.29,617399.0,71.5787,71.6565,71.1611,71.1902,617399.0
2022-12-14 12:00:00,73.29,73.37,72.99,73.13,424009.0,71.1902,71.2679,70.8988,71.0348,424009.0
2022-12-14 12:30:00,73.09,73.28,72.97,72.98,333625.0,70.9959,71.1805,70.8794,70.8891,333625.0
2022-12-14 13:00:00,72.99,73.41,72.95,73.27,331443.0,70.8988,71.3068,70.8599,71.1708,331443.0
2022-12-14 13:30:00,73.25,74.11,73.25,73.65,902309.0,71.1514,71.9867,71.1514,71.5399,902309.0
2022-12-14 14:00:00,73.62,73.62,70.36,71.17,2770224.0,71.5108,71.5108,68.3442,69.1309,2770224.0
2022-12-14 14:30:00,71.16,71.31,69.05,70.48,2883096.0,69.1212,69.2669,67.0717,68.4607,2883096.0
2022-12-14 15:00:00,70.46,72.99,70.18,70.4,2621321.0,68.4413,70.8988,68.1693,68.383,2621321.0
2022-12-14 15:30:00,70.39,71.57,69.83,70.75,1647058.0,68.3733,69.5195,67.8293,68.723,1647058.0
2022-12-15 09:30:00,67.99,68.47,66.32,66.54,2297350.0,66.0421,66.5083,64.4199,64.6336,2297350.0
2022-12-15 10:00:00,66.54,66.63,65.86,66.3,1639111.0,64.6336,64.721,63.9731,64.4005,1639111.0
2022-12-15 10:30:00,66.25,66.75,65.81,66.07,1550689.0,64.3519,64.8376,63.9245,64.1771,1550689.0
2022-12-15 11:00:00,66.06,66.32,65.24,65.58,1298494.0,64.1673,64.4199,63.3708,63.7011,1298494.0
2022-12-15 11:30:00,65.58,65.76,65.02,65.27,1253428.0,63.7011,63.8759,63.1571,63.4,1253428.0
2022-12-15 12:00:00,65.33,65.74,65.25,65.57,829284.0,63.4583,63.8565,63.3806,63.6914,829284.0
2022-12-15 12:30:00,65.56,65.9,64.94,65.06,1164469.0,63.6817,64.0119,63.0794,63.196,1164469.0
2022-12-15 13:00:00,65.09,65.14,64.56,64.82,637764.0,63.2251,63.2737,62.7103,62.9629,637764.0
2022-12-15 13:30:00,64.8,65.09,64.61,65.02,598488.0,62.9434,63.2251,62.7589,63.1571,598488.0
2022-12-15 14:00:00,65.02,65.13,64.68,64.81,521071.0,63.1571,63.264,62.8269,62.9532,521071.0
2022-12-15 14:30:00,64.84,65.81,64.84,65.78,1181514.0,62.9823,63.9245,62.9823,63.8954,1181514.0
2022-12-15 15:00:00,65.79,66.12,65.35,66.0,1157764.0,63.9051,64.2256,63.4777,64.1091,1157764.0
2022-12-15 15:30:00,66.03,66.14,65.11,65.49,1367058.0,64.1382,64.2451,63.2446,63.6137,1367058.0
2022-12-16 09:30:00,64.11,64.79,63.75,64.45,1580549.0,62.2732,62.9337,61.9235,62.6035,1580549.0
2022-12-16 10:00:00,64.43,64.43,62.79,62.79,1350865.0,62.584,62.584,60.991,60.991,1350865.0
2022-12-16 10:30:00,62.8,63.08,62.4,63.01,1215331.0,61.0007,61.2727,60.6122,61.2047,1215331.0
2022-12-16 11:00:00,63.04,63.24,62.44,62.73,936295.0,61.2339,61.4281,60.6511,60.9328,936295.0
2022-12-16 11:30:00,62.74,63.03,62.16,62.26,768482.0,60.9425,61.2242,60.3791,60.4762,768482.0
2022-12-16 12:00:00,62.26,62.58,62.21,62.54,815837.0,60.4762,60.7871,60.4277,60.7482,815837.0
2022-12-16 12:30:00,62.54,62.93,61.99,62.04,1164725.0,60.7482,61.127,60.214,60.2625,1164725.0
2022-12-16 13:00:00,62.06,62.39,62.01,62.06,783995.0,60.2819,60.6025,60.2334,60.2819,783995.0
2022-12-16 13:30:00,62.06,62.51,62.02,62.33,585771.0,60.2819,60.7191,60.2431,60.5442,585771.0
2022-12-16 14:00:00,62.33,62.86,62.27,62.34,751404.0,60.5442,61.059,60.4859,60.5539,751404.0
2022-12-16 14:30:00,62.34,63.11,62.07,62.96,1024562.0,60.5539,61.3019,60.2917,61.1562,1024562.0
2022-12-16 15:00:00,62.95,63.59,62.66,63.54,1170327.0,61.1465,61.7681,60.8648,61.7195,1170327.0
2022-12-16 15:30:00,63.56,63.98,63.12,63.12,1796004.0,61.739,62.1469,61.3116,61.3116,1796004.0
2022-12-19 09:30:00,63.24,63.37,62.42,62.67,1206692.0,61.4281,61.5544,60.6316,60.8745,1206692.0
2022-12-19 10:00:00,62.66,63.29,62.35,63.23,672921.0,60.8648,61.4767,60.5636,61.4184,672921.0
2022-12-19 10:30:00,63.23,63.23,62.3,62.33,671422.0,61.4184,61.4184,60.5151,60.5442,671422.0
2022-12-19 11:00:00,62.35,62.45,62.07,62.3,683723.0,60.5636,60.6608,60.2917,60.5151,683723.0
2022-12-19 11:30:00,62.29,62.3,61.69,61.97,801241.0,60.5054,60.5151,59.9226,60.1945,801241.0
2022-12-19 12:00:00,61.97,62.37,61.97,61.99,605190.0,60.1945,60.5831,60.1945,60.214,605190.0
2022-12-19 12:30:00,61.99,62.31,61.86,62.18,347108.0,60.214,60.5248,60.0877,60.3985,347108.0
2022-12-19 13:00:00,62.2,62.33,61.96,62.03,461201.0,60.4179,60.5442,60.1848,60.2528,461201.0
2022-12-19 13:30:00,62.02,62.08,61.39,61.43,743103.0,60.2431,60.3014,59.6311,59.67,743103.0
2022-12-19 14:00:00,61.43,61.47,60.83,60.83,966880.0,59.67,59.7089,59.0872,59.0872,966880.0
2022-12-19 14:30:00,60.83,61.26,60.65,60.87,1164073.0,59.0872,59.5049,58.9123,59.126,1164073.0
2022-12-19 15:00:00,60.83,61.05,60.64,60.9,923313.0,59.0872,59.3009,58.9026,59.1552,923313.0
2022-12-19 15:30:00,60.89,61.68,60.77,61.47,1810170.0,59.1455,59.9128,59.0289,59.7089,1810170.0
2022-12-20 09:30:00,60.97,61.48,60.32,61.39,1697249.0,59.342,59.8383,58.7093,59.7507,1697249.0
2022-12-20 10:00:00,61.39,62.16,61.36,62.05,1871761.0,59.7507,60.5002,59.7215,60.3931,1871761.0
2022-12-20 10:30:00,62.07,62.39,61.93,61.96,1519195.0,60.4126,60.724,60.2763,60.3055,1519195.0
2022-12-20 11:00:00,61.97,62.09,60.8,60.95,1262161.0,60.3152,60.432,59.1765,59.3225,1262161.0
2022-12-20 11:30:00,60.92,61.69,60.9,61.66,868403.0,59.2933,60.0427,59.2738,60.0135,868403.0
2022-12-20 12:00:00,61.67,61.98,61.6,61.64,670307.0,60.0233,60.325,59.9551,59.9941,670307.0
2022-12-20 12:30:00,61.69,61.92,61.35,61.89,623430.0,60.0427,60.2666,59.7118,60.2374,623430.0
2022-12-20 13:00:00,61.9,62.16,61.6,62.07,765845.0,60.2471,60.5002,59.9551,60.4126,765845.0
2022-12-20 13:30:00,62.08,62.42,61.9,61.95,676534.0,60.4223,60.7532,60.2471,60.2958,676534.0
2022-12-20 14:00:00,61.98,62.32,61.86,62.0,549595.0,60.325,60.6559,60.2082,60.3444,549595.0
2022-12-20 14:30:00,62.01,62.04,61.57,61.68,655277.0,60.3542,60.3834,59.9259,60.033,655277.0
2022-12-20 15:00:00,61.7,61.92,61.38,61.85,815966.0,60.0525,60.2666,59.741,60.1985,815966.0
2022-12-20 15:30:00,61.85,62.1,61.54,61.6,1180698.0,60.1985,60.4418,59.8967,59.9551,1180698.0
2022-12-21 09:30:00,62.92,63.26,62.62,62.86,1653471.0,61.2399,61.5708,60.9479,61.1815,1653471.0
2022-12-21 10:00:00,62.87,63.84,62.77,63.82,1761584.0,61.1912,62.1353,61.0939,62.1159,1761584.0
2022-12-21 10:30:00,63.84,64.55,63.75,64.51,1452762.0,62.1353,62.8264,62.0477,62.7874,1452762.0
2022-12-21 11:00:00,64.53,64.88,64.27,64.45,1218648.0,62.8069,63.1475,62.5538,62.729,1218648.0
2022-12-21 11:30:00,64.46,64.63,64.06,64.2,659632.0,62.7388,62.9042,62.3494,62.4857,659632.0
2022-12-21 12:00:00,64.23,64.27,63.97,64.07,604966.0,62.5149,62.5538,62.2618,62.3592,604966.0
2022-12-21 12:30:00,64.07,64.46,64.07,64.45,579033.0,62.3592,62.7388,62.3592,62.729,579033.0
2022-12-21 13:00:00,64.45,64.65,64.07,64.12,647533.0,62.729,62.9237,62.3592,62.4078,647533.0
2022-12-21 13:30:00,64.12,64.52,64.1,64.43,422288.0,62.4078,62.7972,62.3884,62.7096,422288.0
2022-12-21 14:00:00,64.44,64.93,64.44,64.47,848850.0,62.7193,63.1962,62.7193,62.7485,848850.0
2022-12-21 14:30:00,64.47,64.67,64.13,64.31,1380876.0,62.7485,62.9432,62.4176,62.5928,1380876.0
2022-12-21 15:00:00,64.32,64.48,64.05,64.05,1462325.0,62.6025,62.7582,62.3397,62.3397,1462325.0
2022-12-21 15:30:00,64.06,64.44,63.9,64.39,1410905.0,62.3494,62.7193,62.1937,62.6706,1410905.0
2022-12-22 09:30:00,62.72,62.89,61.7,62.01,1759108.0,61.0452,61.2107,60.0525,60.3542,1759108.0
2022-12-22 10:00:00,61.99,61.99,60.9,60.95,1618351.0,60.3347,60.3347,59.2738,59.3225,1618351.0
2022-12-22 10:30:00,60.95,61.12,60.68,60.78,1121880.0,59.3225,59.4879,59.0597,59.157,1121880.0
2022-12-22 11:00:00,60.76,61.01,60.54,60.79,1027145.0,59.1376,59.3809,58.9234,59.1668,1027145.0
2022-12-22 11:30:00,60.79,60.88,60.32,60.57,1163494.0,59.1668,59.2544,58.7093,58.9526,1163494.0
2022-12-22 12:00:00,60.53,60.58,59.48,59.58,1059331.0,58.9137,58.9624,57.8917,57.9891,1059331.0
2022-12-22 12:30:00,59.58,59.68,59.28,59.49,1225909.0,57.9891,58.0864,57.6971,57.9015,1225909.0
2022-12-22 13:00:00,59.49,59.49,58.83,58.97,1096252.0,57.9015,57.9015,57.2591,57.3954,1096252.0
2022-12-22 13:30:00,58.94,59.16,58.61,58.98,932691.0,57.3662,57.5803,57.045,57.4051,932691.0
2022-12-22 14:00:00,58.98,59.87,58.96,59.82,1439745.0,57.4051,58.2713,57.3856,58.2227,1439745.0
2022-12-22 14:30:00,59.81,60.5,59.58,60.43,1681654.0,58.2129,58.8845,57.9891,58.8164,1681654.0
2022-12-22 15:00:00,60.44,61.38,60.29,61.32,2352105.0,58.8261,59.741,58.6801,59.6826,2352105.0
2022-12-22 15:30:00,61.33,61.61,60.66,61.6,2619057.0,59.6923,59.9649,59.0402,59.9551,2619057.0
2022-12-23 09:30:00,60.98,61.77,60.2,60.43,1339211.0,59.3517,60.1206,58.5925,58.8164,1339211.0
2022-12-23 10:00:00,60.43,62.04,60.3,61.84,1580426.0,58.8164,60.3834,58.6898,60.1887,1580426.0
2022-12-23 10:30:00,61.84,62.45,61.43,61.54,2032785.0,60.1887,60.7824,59.7897,59.8967,2032785.0
2022-12-23 11:00:00,61.53,61.85,61.14,61.6,954854.0,59.887,60.1985,59.5074,59.9551,954854.0
2022-12-23 11:30:00,61.61,62.18,61.54,61.92,613029.0,59.9649,60.5196,59.8967,60.2666,613029.0
2022-12-23 12:00:00,61.93,62.45,61.82,62.2,586590.0,60.2763,60.7824,60.1693,60.5391,586590.0
2022-12-23 12:30:00,62.2,62.53,61.92,62.05,482465.0,60.5391,60.8603,60.2666,60.3931,482465.0
2022-12-23 13:00:00,62.08,62.31,61.92,62.15,458646.0,60.4223,60.6462,60.2666,60.4904,458646.0
2022-12-23 13:30:00,62.17,62.33,61.64,61.87,390826.0,60.5099,60.6656,59.9941,60.2179,390826.0
2022-12-23 14:00:00,61.86,62.13,61.67,61.98,400647.0,60.2082,60.471,60.0233,60.325,400647.0
2022-12-23 14:30:00,61.99,62.42,61.99,62.38,575304.0,60.3347,60.7532,60.3347,60.7143,575304.0
2022-12-23 15:00:00,62.38,62.63,62.08,62.17,766849.0,60.7143,60.9576,60.4223,60.5099,766849.0
2022-12-23 15:30:00,62.18,62.58,61.91,62.57,1162647.0,60.5196,60.909,60.2569,60.8992,1162647.0
2022-12-27 09:30:00,62.5,62.58,61.13,61.38,1478041.0,60.8311,60.909,59.4977,59.741,1478041.0
2022-12-27 10:00:00,61.38,62.58,60.95,62.3,1100212.0,59.741,60.909,59.3225,60.6364,1100212.0
2022-12-27 10:30:00,62.31,62.67,62.02,62.08,704480.0,60.6462,60.9966,60.3639,60.4223,704480.0
2022-12-27 11:00:00,62.07,62.32,61.92,62.27,487465.0,60.4126,60.6559,60.2666,60.6072,487465.0
2022-12-27 11:30:00,62.28,62.53,62.08,62.25,428239.0,60.617,60.8603,60.4223,60.5878,428239.0
2022-12-27 12:00:00,62.26,62.65,62.13,62.17,383398.0,60.5975,60.9771,60.471,60.5099,383398.0
2022-12-27 12:30:00,62.17,62.3,61.84,62.15,338717.0,60.5099,60.6364,60.1887,60.4904,338717.0
2022-12-27 13:00:00,62.14,62.39,62.06,62.08,320790.0,60.4807,60.724,60.4028,60.4223,320790.0
2022-12-27 13:30:00,62.08,62.12,61.62,61.71,385791.0,60.4223,60.4612,59.9746,60.0622,385791.0
2022-12-27 14:00:00,61.69,61.94,61.43,61.49,322736.0,60.0427,60.2861,59.7897,59.8481,322736.0
2022-12-27 14:30:00,61.48,61.86,61.37,61.77,420752.0,59.8383,60.2082,59.7313,60.1206,420752.0
2022-12-27 15:00:00,61.8,62.16,61.67,62.09,596345.0,60.1498,60.5002,60.0233,60.432,596345.0
2022-12-27 15:30:00,62.1,62.31,61.67,61.82,1181381.0,60.4418,60.6462,60.0233,60.1693,1181381.0
2022-12-28 09:30:00,61.77,62.76,61.42,62.13,1681079.0,60.1206,61.0842,59.7799,60.471,1681079.0
2022-12-28 10:00:00,62.13,62.55,61.27,61.43,1321702.0,60.471,60.8798,59.6339,59.7897,1321702.0
2022-12-28 10:30:00,61.42,61.63,60.78,60.83,1349027.0,59.7799,59.9843,59.157,59.2057,1349027.0
2022-12-28 11:00:00,60.82,60.94,60.41,60.68,894588.0,59.196,59.3128,58.7969,59.0597,894588.0
2022-12-28 11:30:00,60.68,60.76,60.19,60.24,675380.0,59.0597,59.1376,58.5828,58.6314,675380.0
2022-12-28 12:00:00,60.24,60.34,59.81,60.07,964621.0,58.6314,58.7288,58.2129,58.466,964621.0
2022-12-28 12:30:00,60.07,60.88,60.05,60.78,885511.0,58.466,59.2544,58.4465,59.157,885511.0
2022-12-28 13:00:00,60.79,61.23,60.67,60.79,714793.0,59.1668,59.595,59.05,59.1668,714793.0
2022-12-28 13:30:00,60.77,60.79,60.38,60.48,496727.0,59.1473,59.1668,58.7677,58.865,496727.0
2022-12-28 14:00:00,60.49,60.64,60.22,60.33,690189.0,58.8748,59.0208,58.612,58.719,690189.0
2022-12-28 14:30:00,60.33,60.83,60.23,60.38,808934.0,58.719,59.2057,58.6217,58.7677,808934.0
2022-12-28 15:00:00,60.37,60.4,59.61,59.73,980619.0,58.758,58.7872,58.0183,58.1351,980619.0
2022-12-28 15:30:00,59.72,59.93,59.42,59.55,1628450.0,58.1253,58.3297,57.8333,57.9599,1628450.0
2022-12-29 09:30:00,60.87,61.91,60.62,61.79,1551579.0,59.2446,60.2569,59.0013,60.1401,1551579.0
2022-12-29 10:00:00,61.82,62.43,61.68,62.14,1219653.0,60.1693,60.763,60.033,60.4807,1219653.0
2022-12-29 10:30:00,62.15,62.59,62.15,62.53,803832.0,60.4904,60.9187,60.4904,60.8603,803832.0
2022-12-29 11:00:00,62.53,62.59,62.12,62.4,651256.0,60.8603,60.9187,60.4612,60.7338,651256.0
2022-12-29 11:30:00,62.4,63.05,62.4,62.9,920022.0,60.7338,61.3664,60.7338,61.2204,920022.0
2022-12-29 12:00:00,62.9,63.01,62.76,62.85,477803.0,61.2204,61.3275,61.0842,61.1718,477803.0
2022-12-29 12:30:00,62.86,62.93,62.59,62.86,488486.0,61.1815,61.2496,60.9187,61.1815,488486.0
2022-12-29 13:00:00,62.85,62.93,62.56,62.75,415837.0,61.1718,61.2496,60.8895,61.0744,415837.0
2022-12-29 13:30:00,62.76,62.92,62.63,62.89,267532.0,61.0842,61.2399,60.9576,61.2107,267532.0
2022-12-29 14:00:00,62.88,63.1,62.74,62.75,507076.0,61.201,61.4151,61.0647,61.0744,507076.0
2022-12-29 14:30:00,62.75,62.98,62.66,62.71,350323.0,61.0744,61.2983,60.9868,61.0355,350323.0
2022-12-29 15:00:00,62.71,62.89,62.52,62.66,604080.0,61.0355,61.2107,60.8506,60.9868,604080.0
2022-12-29 15:30:00,62.66,62.95,62.52,62.61,1346745.0,60.9868,61.2691,60.8506,60.9382,1346745.0
2022-12-30 09:30:00,61.24,61.71,60.44,61.14,1277289.0,59.6047,60.0622,58.8261,59.5074,1277289.0
2022-12-30 10:00:00,61.13,61.58,60.73,61.32,950377.0,59.4977,59.9357,59.1084,59.6826,950377.0
2022-12-30 10:30:00,61.32,61.69,61.02,61.12,562293.0,59.6826,60.0427,59.3906,59.4879,562293.0
2022-12-30 11:00:00,61.1,61.28,60.75,60.85,512651.0,59.4685,59.6437,59.1278,59.2252,512651.0
2022-12-30 11:30:00,60.84,61.34,60.76,61.29,508528.0,59.2154,59.7021,59.1376,59.6534,508528.0
2022-12-30 12:00:00,61.3,61.39,61.1,61.3,315398.0,59.6631,59.7507,59.4685,59.6631,315398.0
2022-12-30 12:30:00,61.3,61.46,61.11,61.37,387725.0,59.6631,59.8189,59.4782,59.7313,387725.0
2022-12-30 13:00:00,61.4,61.41,60.16,60.6,803101.0,59.7605,59.7702,58.5536,58.9818,803101.0
2022-12-30 13:30:00,60.58,60.95,60.55,60.61,576596.0,58.9624,59.3225,58.9332,58.9916,576596.0
2022-12-30 14:00:00,60.62,60.69,60.24,60.5,569964.0,59.0013,59.0694,58.6314,58.8845,569964.0
2022-12-30 14:30:00,60.5,60.65,60.29,60.48,543053.0,58.8845,59.0305,58.6801,58.865,543053.0
2022-12-30 15:00:00,60.48,61.43,60.45,61.06,982568.0,58.865,59.7897,58.8358,59.4295,982568.0
2022-12-30 15:30:00,61.08,62.15,61.01,62.12,1935618.0,59.449,60.4904,59.3809,60.4612,1935618.0
2023-01-03 09:30:00,63.03,64.04,61.72,61.75,2110779.0,61.3469,62.33,60.0719,60.1011,2110779.0
2023-01-03 10:00:00,61.75,62.17,60.98,61.38,1335846.0,60.1011,60.5099,59.3517,59.741,1335846.0
2023-01-03 10:30:00,61.37,61.94,60.95,61.91,1296799.0,59.7313,60.2861,59.3225,60.2569,1296799.0
2023-01-03 11:00:00,61.92,62.05,60.65,60.94,1511690.0,60.2666,60.3931,59.0305,59.3128,1511690.0
2023-01-03 11:30:00,60.94,60.94,60.27,60.46,1095098.0,59.3128,59.3128,58.6606,58.8456,1095098.0
2023-01-03 12:00:00,60.46,60.78,60.15,60.41,1124166.0,58.8456,59.157,58.5438,58.7969,1124166.0
2023-01-03 12:30:00,60.4,60.91,59.88,60.24,1081631.0,58.7872,59.2836,58.2811,58.6314,1081631.0
2023-01-03 13:00:00,60.25,60.77,60.11,60.68,760254.0,58.6412,59.1473,58.5049,59.0597,760254.0
2023-01-03 13:30:00,60.69,60.91,60.41,60.84,985408.0,59.0694,59.2836,58.7969,59.2154,985408.0
2023-01-03 14:00:00,60.84,61.01,60.34,60.42,749318.0,59.2154,59.3809,58.7288,58.8066,749318.0
2023-01-03 14:30:00,60.43,61.28,59.99,60.91,1391341.0,58.8164,59.6437,58.3881,59.2836,1391341.0
2023-01-03 15:00:00,60.96,61.47,60.84,61.1,1383745.0,59.3322,59.8286,59.2154,59.4685,1383745.0
2023-01-03 15:30:00,61.1,61.51,61.07,61.32,1549220.0,59.4685,59.8675,59.4393,59.6826,1549220.0
2023-01-04 09:30:00,62.44,62.9,61.81,62.49,1443924.0,60.7727,61.2204,60.1595,60.8214,1443924.0
2023-01-04 10:00:00,62.44,62.97,60.9,61.7,1962141.0,60.7727,61.2885,59.2738,60.0525,1962141.0
2023-01-04 10:30:00,61.69,62.34,61.32,62.34,1271760.0,60.0427,60.6754,59.6826,60.6754,1271760.0
2023-01-04 11:00:00,62.34,62.69,62.02,62.64,624975.0,60.6754,61.016,60.3639,60.9674,624975.0
2023-01-04 11:30:00,62.65,63.75,62.65,63.56,1329935.0,60.9771,62.0477,60.9771,61.8628,1329935.0
2023-01-04 12:00:00,63.57,63.64,63.36,63.41,816623.0,61.8725,61.9407,61.6681,61.7168,816623.0
2023-01-04 12:30:00,63.42,63.68,63.0,63.0,654197.0,61.7265,61.9796,61.3177,61.3177,654197.0
2023-01-04 13:00:00,63.0,63.37,62.68,63.24,728732.0,61.3177,61.6779,61.0063,61.5513,728732.0
2023-01-04 13:30:00,63.24,63.48,62.81,62.97,547577.0,61.5513,61.7849,61.1328,61.2885,547577.0
2023-01-04 14:00:00,62.96,63.58,61.49,61.64,2088443.0,61.2788,61.8823,59.8481,59.9941,2088443.0
2023-01-04 14:30:00,61.63,62.53,61.46,62.49,1399117.0,59.9843,60.8603,59.8189,60.8214,1399117.0
2023-01-04 15:00:00,62.49,62.9,62.18,62.26,1164204.0,60.8214,61.2204,60.5196,60.5975,1164204.0
2023-01-04 15:30:00,62.23,62.85,61.5,62.74,1577700.0,60.5683,61.1718,59.8578,61.0647,1577700.0
2023-01-05 09:30:00,61.69,61.72,60.31,60.92,1687260.0,60.0427,60.0719,58.6996,59.2933,1687260.0
2023-01-05 10:00:00,60.91,61.74,60.68,60.97,1490931.0,59.2836,60.0914,59.0597,59.342,1490931.0
2023-01-05 10:30:00,60.98,61.19,60.5,60.55,1340169.0,59.3517,59.5561,58.8845,58.9332,1340169.0
2023-01-05 11:00:00,60.55,61.01,60.25,60.51,1078558.0,58.9332,59.3809,58.6412,58.8942,1078558.0
2023-01-05 11:30:00,60.5,60.9,60.42,60.5,997781.0,58.8845,59.2738,58.8066,58.8845,997781.0
2023-01-05 12:00:00,60.5,60.94,60.4,60.72,838501.0,58.8845,59.3128,58.7872,59.0986,838501.0
2023-01-05 12:30:00,60.73,61.08,60.52,60.56,683597.0,59.1084,59.449,58.904,58.9429,683597.0
2023-01-05 13:00:00,60.56,61.56,60.38,61.22,1210423.0,58.9429,59.9162,58.7677,59.5853,1210423.0
2023-01-05 13:30:00,61.22,61.57,61.02,61.12,967571.0,59.5853,59.9259,59.3906,59.4879,967571.0
2023-01-05 14:00:00,61.13,61.36,60.87,60.93,741026.0,59.4977,59.7215,59.2446,59.303,741026.0
2023-01-05 14:30:00,60.92,61.68,60.92,61.24,775880.0,59.2933,60.033,59.2933,59.6047,775880.0
2023-01-05 15:00:00,61.24,61.24,60.53,60.64,900921.0,59.6047,59.6047,58.9137,59.0208,900921.0
2023-01-05 15:30:00,60.65,60.81,60.3,60.51,1627946.0,59.0305,59.1862,58.6898,58.8942,1627946.0
2023-01-06 09:30:00,62.05,62.69,60.53,61.14,2472799.0,60.3931,61.016,58.9137,59.5074,2472799.0
2023-01-06 10:00:00,61.2,62.68,61.17,62.18,1879195.0,59.5658,61.0063,59.5366,60.5196,1879195.0
2023-01-06 10:30:00,62.24,63.46,62.18,63.31,2128120.0,60.578,61.7655,60.5196,61.6195,2128120.0
2023-01-06 11:00:00,63.38,63.73,63.24,63.36,975696.0,61.6876,62.0283,61.5513,61.6681,975696.0
2023-01-06 11:30:00,63.36,64.01,63.18,63.78,1178332.0,61.6681,62.3008,61.4929,62.0769,1178332.0
2023-01-06 12:00:00,63.8,63.9,63.38,63.47,738339.0,62.0964,62.1937,61.6876,61.7752,738339.0
2023-01-06 12:30:00,63.48,63.6,63.22,63.4,632585.0,61.7849,61.9017,61.5319,61.7071,632585.0
2023-01-06 13:00:00,63.41,63.78,63.29,63.73,844038.0,61.7168,62.0769,61.6,62.0283,844038.0
2023-01-06 13:30:00,63.73,64.08,63.71,64.01,1006087.0,62.0283,62.3689,62.0088,62.3008,1006087.0
2023-01-06 14:00:00,64.03,64.68,64.02,64.51,1003323.0,62.3202,62.9529,62.3105,62.7874,1003323.0
2023-01-06 14:30:00,64.52,64.99,64.49,64.87,720095.0,62.7972,63.2546,62.768,63.1378,720095.0
2023-01-06 15:00:00,64.87,65.22,64.74,64.78,1124428.0,63.1378,63.4785,63.0113,63.0502,1124428.0
2023-01-06 15:30:00,64.8,65.13,64.49,64.65,1675588.0,63.0697,63.3909,62.768,62.9237,1675588.0
2023-01-09 09:30:00,65.8,66.43,65.28,66.41,1806474.0,64.043,64.6562,63.5369,64.6367,1806474.0
2023-01-09 10:00:00,66.42,66.69,66.21,66.31,1136328.0,64.6464,64.9092,64.442,64.5394,1136328.0
2023-01-09 10:30:00,66.32,67.23,66.32,66.92,882157.0,64.5491,65.4348,64.5491,65.1331,882157.0
2023-01-09 11:00:00,66.91,67.45,66.91,67.36,575094.0,65.1233,65.6489,65.1233,65.5613,575094.0
2023-01-09 11:30:00,67.37,67.42,67.01,67.29,480895.0,65.5711,65.6197,65.2207,65.4932,480895.0
2023-01-09 12:00:00,67.29,67.29,66.82,67.06,449609.0,65.4932,65.4932,65.0357,65.2693,449609.0
2023-01-09 12:30:00,67.03,67.09,66.53,66.76,477217.0,65.2401,65.2985,64.7535,64.9773,477217.0
2023-01-09 13:00:00,66.77,66.82,66.36,66.6,475337.0,64.9871,65.0357,64.588,64.8216,475337.0
2023-01-09 13:30:00,66.59,66.62,65.54,65.84,821205.0,64.8119,64.8411,63.7899,64.0819,821205.0
2023-01-09 14:00:00,65.85,66.15,65.56,65.89,732889.0,64.0916,64.3836,63.8094,64.1306,732889.0
2023-01-09 14:30:00,65.88,65.97,64.99,65.07,674073.0,64.1208,64.2084,63.2546,63.3325,674073.0
2023-01-09 15:00:00,65.07,65.21,64.71,64.78,866432.0,63.3325,63.4687,62.9821,63.0502,866432.0
2023-01-09 15:30:00,64.78,64.88,64.44,64.54,1077696.0,63.0502,63.1475,62.7193,62.8166,1077696.0
2023-01-10 09:30:00,64.21,65.21,64.08,64.81,1485751.0,62.4954,63.4687,62.3689,63.0794,1485751.0
2023-01-10 10:00:00,64.85,65.59,64.53,64.73,1277225.0,63.1183,63.8386,62.8069,63.0016,1277225.0
2023-01-10 10:30:00,64.73,64.88,63.72,64.78,1339755.0,63.0016,63.1475,62.0185,63.0502,1339755.0
2023-01-10 11:00:00,64.77,64.99,64.51,64.6,611502.0,63.0405,63.2546,62.7874,62.875,611502.0
2023-01-10 11:30:00,64.59,64.78,64.27,64.66,597247.0,62.8653,63.0502,62.5538,62.9334,597247.0
2023-01-10 12:00:00,64.63,64.92,64.18,64.62,615614.0,62.9042,63.1865,62.4662,62.8945,615614.0
2023-01-10 12:30:00,64.61,65.18,64.58,64.98,515011.0,62.8848,63.4395,62.8556,63.2449,515011.0
2023-01-10 13:00:00,64.97,65.28,64.85,65.06,506253.0,63.2351,63.5369,63.1183,63.3227,506253.0
2023-01-10 13:30:00,65.04,65.39,64.99,65.35,497289.0,63.3033,63.6439,63.2546,63.605,497289.0
2023-01-10 14:00:00,65.38,65.66,65.28,65.54,621608.0,63.6342,63.9067,63.5369,63.7899,621608.0
2023-01-10 14:30:00,65.55,65.71,65.21,65.34,439953.0,63.7997,63.9554,63.4687,63.5953,439953.0
2023-01-10 15:00:00,65.33,65.48,64.98,65.35,550547.0,63.5855,63.7315,63.2449,63.605,550547.0
2023-01-10 15:30:00,65.36,65.92,65.24,65.91,932868.0,63.6147,64.1598,63.4979,64.15,932868.0
2023-01-11 09:30:00,66.71,67.16,66.48,66.73,1464220.0,64.9287,65.3667,64.7048,64.9481,1464220.0
2023-01-11 10:00:00,66.75,67.12,66.61,67.1,855682.0,64.9676,65.3277,64.8314,65.3083,855682.0
2023-01-11 10:30:00,67.11,67.11,66.28,66.38,921734.0,65.318,65.318,64.5102,64.6075,921734.0
2023-01-11 11:00:00,66.36,66.95,66.34,66.89,693647.0,64.588,65.1623,64.5686,65.1039,693647.0
2023-01-11 11:30:00,66.9,67.11,66.75,66.97,596882.0,65.1136,65.318,64.9676,65.1817,596882.0
2023-01-11 12:00:00,66.98,67.41,66.98,67.33,709005.0,65.1915,65.61,65.1915,65.5321,709005.0
2023-01-11 12:30:00,67.32,67.36,67.07,67.18,563802.0,65.5224,65.5613,65.2791,65.3861,563802.0
2023-01-11 13:00:00,67.19,67.73,67.06,67.52,1153679.0,65.3959,65.9214,65.2693,65.7171,1153679.0
2023-01-11 13:30:00,67.52,67.65,67.29,67.41,659164.0,65.7171,65.8436,65.4932,65.61,659164.0
2023-01-11 14:00:00,67.43,67.59,67.19,67.5,710249.0,65.6295,65.7852,65.3959,65.6976,710249.0
2023-01-11 14:30:00,67.51,67.88,67.48,67.76,616385.0,65.7073,66.0674,65.6781,65.9506,616385.0
2023-01-11 15:00:00,67.76,68.07,67.73,67.9,761822.0,65.9506,66.2524,65.9214,66.0869,761822.0
2023-01-11 15:30:00,67.89,68.42,67.62,68.39,1379521.0,66.0772,66.593,65.8144,66.5638,1379521.0
2023-01-12 09:30:00,68.91,69.09,66.73,67.4,2524599.0,67.0699,67.2451,64.9481,65.6003,2524599.0
2023-01-12 10:00:00,67.4,69.03,67.36,68.54,1953613.0,65.6003,67.1867,65.5613,66.7098,1953613.0
2023-01-12 10:30:00,68.54,69.08,67.87,68.3,1532894.0,66.7098,67.2354,66.0577,66.4762,1532894.0
2023-01-12 11:00:00,68.34,68.67,67.73,68.43,835693.0,66.5152,66.8363,65.9214,66.6028,835693.0
2023-01-12 11:30:00,68.43,68.85,67.92,68.76,860510.0,66.6028,67.0115,66.1064,66.9239,860510.0
2023-01-12 12:00:00,68.74,69.57,68.65,69.53,947933.0,66.9045,67.7123,66.8169,67.6734,947933.0
2023-01-12 12:30:00,69.54,69.67,69.32,69.49,764002.0,67.6831,67.8096,67.469,67.6344,764002.0
2023-01-12 13:00:00,69.48,69.8,68.53,68.69,1127076.0,67.6247,67.9362,66.7001,66.8558,1127076.0
2023-01-12 13:30:00,68.68,69.83,68.34,69.73,1418153.0,66.8461,67.9654,66.5152,67.868,1418153.0
2023-01-12 14:00:00,69.75,69.86,69.24,69.32,970971.0,67.8875,67.9946,67.3911,67.469,970971.0
2023-01-12 14:30:00,69.33,69.59,68.95,69.28,935224.0,67.4787,67.7318,67.1089,67.4301,935224.0
2023-01-12 15:00:00,69.28,69.37,68.7,68.92,1008378.0,67.4301,67.5177,66.8655,67.0797,1008378.0
2023-01-12 15:30:00,68.92,69.16,68.49,69.05,1333737.0,67.0797,67.3133,66.6611,67.2062,1333737.0
2023-01-13 09:30:00,67.26,68.11,67.12,67.84,1269034.0,65.464,66.2913,65.3277,66.0285,1269034.0
2023-01-13 10:00:00,67.83,68.8,67.64,68.76,1194956.0,66.0188,66.9629,65.8338,66.9239,1194956.0
2023-01-13 10:30:00,68.76,68.91,68.44,68.7,760025.0,66.9239,67.0699,66.6125,66.8655,760025.0
2023-01-13 11:00:00,68.7,68.81,68.17,68.5,607405.0,66.8655,66.9726,66.3497,66.6709,607405.0
2023-01-13 11:30:00,68.51,68.54,68.1,68.41,667976.0,66.6806,66.7098,66.2816,66.5833,667976.0
2023-01-13 12:00:00,68.4,68.81,68.36,68.75,528167.0,66.5736,66.9726,66.5346,66.9142,528167.0
2023-01-13 12:30:00,68.75,68.94,68.52,68.87,430863.0,66.9142,67.0991,66.6903,67.031,430863.0
2023-01-13 13:00:00,68.87,68.98,68.56,68.74,544655.0,67.031,67.1381,66.7293,66.9045,544655.0
2023-01-13 13:30:00,68.74,69.38,68.68,69.3,909174.0,66.9045,67.5274,66.8461,67.4495,909174.0
2023-01-13 14:00:00,69.3,69.43,69.11,69.33,510298.0,67.4495,67.576,67.2646,67.4787,510298.0
2023-01-13 14:30:00,69.33,69.46,69.18,69.37,600077.0,67.4787,67.6052,67.3327,67.5177,600077.0
2023-01-13 15:00:00,69.36,69.69,69.34,69.69,585986.0,67.5079,67.8291,67.4885,67.8291,585986.0
2023-01-13 15:30:00,69.7,70.12,69.63,69.79,1564700.0,67.8388,68.2476,67.7707,67.9264,1564700.0
2023-01-17 09:30:00,69.8,70.11,69.33,69.81,894926.0,67.9362,68.2379,67.4787,67.9459,894926.0
2023-01-17 10:00:00,69.84,70.69,69.84,70.42,1060727.0,67.9751,68.8024,67.9751,68.5396,1060727.0
2023-01-17 10:30:00,70.45,70.48,69.44,69.66,808875.0,68.5688,68.598,67.5858,67.7999,808875.0
2023-01-17 11:00:00,69.66,69.77,69.03,69.36,597958.0,67.7999,67.907,67.1867,67.5079,597958.0
2023-01-17 11:30:00,69.36,69.73,69.33,69.64,434352.0,67.5079,67.868,67.4787,67.7804,434352.0
2023-01-17 12:00:00,69.65,69.87,69.26,69.31,249297.0,67.7902,68.0043,67.4106,67.4593,249297.0
2023-01-17 12:30:00,69.3,69.71,69.29,69.59,221747.0,67.4495,67.8486,67.4398,67.7318,221747.0
2023-01-17 13:00:00,69.58,69.73,69.48,69.61,224782.0,67.722,67.868,67.6247,67.7512,224782.0
2023-01-17 13:30:00,69.62,69.94,69.55,69.88,349133.0,67.761,68.0724,67.6928,68.014,349133.0
2023-01-17 14:00:00,69.87,69.97,69.33,69.45,462522.0,68.0043,68.1016,67.4787,67.5955,462522.0
2023-01-17 14:30:00,69.45,69.9,69.45,69.59,391809.0,67.5955,68.0335,67.5955,67.7318,391809.0
2023-01-17 15:00:00,69.58,69.83,69.41,69.51,317988.0,67.722,67.9654,67.5566,67.6539,317988.0
2023-01-17 15:30:00,69.48,69.63,69.09,69.41,1066813.0,67.6247,67.7707,67.2451,67.5566,1066813.0
2023-01-18 09:30:00,70.04,70.4,69.72,70.31,1674345.0,68.1698,68.5201,67.8583,68.4326,1674345.0
2023-01-18 10:00:00,70.34,70.63,69.8,70.26,1214561.0,68.4618,68.744,67.9362,68.3839,1214561.0
2023-01-18 10:30:00,70.27,70.28,68.72,69.11,1559000.0,68.3936,68.4034,66.885,67.2646,1559000.0
2023-01-18 11:00:00,69.1,69.2,67.92,68.13,1180187.0,67.2549,67.3522,66.1064,66.3108,1180187.0
2023-01-18 11:30:00,68.14,68.14,67.53,67.85,1258226.0,66.3205,66.3205,65.7268,66.0382,1258226.0
2023-01-18 12:00:00,67.87,67.97,67.18,67.28,979895.0,66.0577,66.155,65.3861,65.4835,979895.0
2023-01-18 12:30:00,67.28,67.48,67.0,67.09,1070026.0,65.4835,65.6781,65.2109,65.2985,1070026.0
2023-01-18 13:00:00,67.09,67.22,66.65,67.08,933458.0,65.2985,65.4251,64.8703,65.2888,933458.0
2023-01-18 13:30:00,67.06,67.45,66.91,67.2,971303.0,65.2693,65.6489,65.1233,65.4056,971303.0
2023-01-18 14:00:00,67.21,67.32,66.94,67.28,802091.0,65.4153,65.5224,65.1525,65.4835,802091.0
2023-01-18 14:30:00,67.28,67.37,66.92,66.98,516932.0,65.4835,65.5711,65.1331,65.1915,516932.0
2023-01-18 15:00:00,66.97,67.21,66.76,66.81,789947.0,65.1817,65.4153,64.9773,65.026,789947.0
2023-01-18 15:30:00,66.79,66.83,66.02,66.14,2205697.0,65.0065,65.0455,64.2571,64.3739,2205697.0
2023-01-19 09:30:00,64.96,65.53,64.62,64.95,1571992.0,63.2254,63.7802,62.8945,63.2157,1571992.0
2023-01-19 10:00:00,64.94,65.26,64.5,64.83,1360676.0,63.2059,63.5174,62.7777,63.0989,1360676.0
2023-01-19 10:30:00,64.83,64.84,64.07,64.25,1256042.0,63.0989,63.1086,62.3592,62.5344,1256042.0
2023-01-19 11:00:00,64.27,64.83,64.13,64.19,955036.0,62.5538,63.0989,62.4176,62.476,955036.0
2023-01-19 11:30:00,64.19,64.31,63.92,64.2,906381.0,62.476,62.5928,62.2132,62.4857,906381.0
2023-01-19 12:00:00,64.2,64.82,64.19,64.47,777833.0,62.4857,63.0891,62.476,62.7485,777833.0
2023-01-19 12:30:00,64.46,64.6,64.26,64.59,444165.0,62.7388,62.875,62.5441,62.8653,444165.0
2023-01-19 13:00:00,64.59,65.16,64.56,64.85,940344.0,62.8653,63.4201,62.8361,63.1183,940344.0
2023-01-19 13:30:00,64.86,65.64,64.86,65.21,956598.0,63.1281,63.8873,63.1281,63.4687,956598.0
2023-01-19 14:00:00,65.2,65.76,64.93,65.64,839066.0,63.459,64.004,63.1962,63.8873,839066.0
2023-01-19 14:30:00,65.65,65.85,65.44,65.53,733679.0,63.897,64.0916,63.6926,63.7802,733679.0
2023-01-19 15:00:00,65.55,65.75,65.25,65.42,734123.0,63.7997,63.9943,63.5077,63.6731,734123.0
2023-01-19 15:30:00,65.45,65.46,64.54,64.63,1184783.0,63.7023,63.7121,62.8166,62.9042,1184783.0
2023-01-20 09:30:00,65.3,65.33,64.44,65.1,1106833.0,63.5563,63.5855,62.7193,63.3617,1106833.0
2023-01-20 10:00:00,65.09,65.79,64.89,65.73,909315.0,63.3519,64.0332,63.1573,63.9748,909315.0
2023-01-20 10:30:00,65.76,65.84,65.44,65.58,562189.0,64.004,64.0819,63.6926,63.8289,562189.0
2023-01-20 11:00:00,65.59,66.46,65.57,66.43,673556.0,63.8386,64.6854,63.8191,64.6562,673556.0
2023-01-20 11:30:00,66.45,66.49,66.06,66.14,592183.0,64.6756,64.7146,64.296,64.3739,592183.0
2023-01-20 12:00:00,66.14,66.4,66.12,66.29,445073.0,64.3739,64.627,64.3544,64.5199,445073.0
2023-01-20 12:30:00,66.29,66.42,66.14,66.19,285577.0,64.5199,64.6464,64.3739,64.4226,285577.0
2023-01-20 13:00:00,66.18,66.45,65.81,66.06,759810.0,64.4128,64.6756,64.0527,64.296,759810.0
2023-01-20 13:30:00,66.08,67.05,66.07,66.95,652581.0,64.3155,65.2596,64.3058,65.1623,652581.0
2023-01-20 14:00:00,66.98,67.23,66.85,67.18,339427.0,65.1915,65.4348,65.0649,65.3861,339427.0
2023-01-20 14:30:00,67.18,67.42,67.14,67.4,473149.0,65.3861,65.6197,65.3472,65.6003,473149.0
2023-01-20 15:00:00,67.4,68.15,67.4,67.83,887776.0,65.6003,66.3302,65.6003,66.0188,887776.0
2023-01-20 15:30:00,67.84,68.27,67.66,68.16,1020590.0,66.0285,66.447,65.8533,66.34,1020590.0
2023-01-23 09:30:00,68.58,69.41,68.08,69.2,1113397.0,66.7487,67.5566,66.2621,67.3522,1113397.0
2023-01-23 10:00:00,69.21,70.01,69.07,69.88,1030438.0,67.3619,68.1406,67.2257,68.014,1030438.0
2023-01-23 10:30:00,69.91,70.43,69.82,70.23,801418.0,68.0432,68.5493,67.9556,68.3547,801418.0
2023-01-23 11:00:00,70.23,71.37,70.23,70.73,1084230.0,68.3547,69.4642,68.3547,68.8413,1084230.0
2023-01-23 11:30:00,70.75,71.13,70.64,71.08,515482.0,68.8608,69.2307,68.7537,69.182,515482.0
2023-01-23 12:00:00,71.09,71.1,70.48,70.84,587588.0,69.1917,69.2015,68.598,68.9484,587588.0
2023-01-23 12:30:00,70.85,71.13,70.72,71.08,408580.0,68.9581,69.2307,68.8316,69.182,408580.0
2023-01-23 13:00:00,71.07,71.35,71.02,71.26,471837.0,69.1723,69.4448,69.1236,69.3572,471837.0
2023-01-23 13:30:00,71.25,71.66,71.24,71.34,574961.0,69.3475,69.7465,69.3377,69.435,574961.0
2023-01-23 14:00:00,71.31,71.31,70.54,70.63,587172.0,69.4058,69.4058,68.6564,68.744,587172.0
2023-01-23 14:30:00,70.64,70.85,69.63,70.06,1007118.0,68.7537,68.9581,67.7707,68.1892,1007118.0
2023-01-23 15:00:00,70.06,70.43,69.8,70.2,708478.0,68.1892,68.5493,67.9362,68.3255,708478.0
2023-01-23 15:30:00,70.2,70.81,70.03,70.6,1109170.0,68.3255,68.9192,68.16,68.7148,1109170.0
2023-01-24 09:30:00,69.71,70.35,69.2,69.41,1399002.0,67.8486,68.4715,67.3522,67.5566,1399002.0
2023-01-24 10:00:00,69.42,70.25,69.02,69.91,971208.0,67.5663,68.3742,67.177,68.0432,971208.0
2023-01-24 10:30:00,69.91,70.67,69.44,70.52,1001226.0,68.0432,68.7829,67.5858,68.6369,1001226.0
2023-01-24 11:00:00,70.55,70.64,70.13,70.62,599320.0,68.6661,68.7537,68.2574,68.7343,599320.0
2023-01-24 11:30:00,70.62,70.64,70.19,70.3,444490.0,68.7343,68.7537,68.3158,68.4228,444490.0
2023-01-24 12:00:00,70.27,70.54,69.86,70.44,524473.0,68.3936,68.6564,67.9946,68.5591,524473.0
2023-01-24 12:30:00,70.42,70.44,70.14,70.28,295519.0,68.5396,68.5591,68.2671,68.4034,295519.0
2023-01-24 13:00:00,70.27,70.57,69.97,70.52,527729.0,68.3936,68.6856,68.1016,68.6369,527729.0
2023-01-24 13:30:00,70.52,70.88,70.43,70.67,529917.0,68.6369,68.9873,68.5493,68.7829,529917.0
2023-01-24 14:00:00,70.67,70.7,70.25,70.48,391697.0,68.7829,68.8121,68.3742,68.598,391697.0
2023-01-24 14:30:00,70.5,70.79,70.47,70.73,335264.0,68.6175,68.8997,68.5883,68.8413,335264.0
2023-01-24 15:00:00,70.73,70.82,70.42,70.58,295901.0,68.8413,68.9289,68.5396,68.6953,295901.0
2023-01-24 15:30:00,70.58,70.61,69.89,70.35,800655.0,68.6953,68.7245,68.0238,68.4715,800655.0
2023-01-25 09:30:00,68.1,68.47,67.25,67.29,1552517.0,66.2816,66.6417,65.4543,65.4932,1552517.0
2023-01-25 10:00:00,67.28,68.06,67.19,67.52,1680922.0,65.4835,66.2426,65.3959,65.7171,1680922.0
2023-01-25 10:30:00,67.52,67.82,66.86,67.58,1512664.0,65.7171,66.009,65.0747,65.7754,1512664.0
2023-01-25 11:00:00,67.58,68.37,67.46,68.2,1306355.0,65.7754,66.5444,65.6587,66.3789,1306355.0
2023-01-25 11:30:00,68.21,69.05,68.13,68.76,1352344.0,66.3886,67.2062,66.3108,66.9239,1352344.0
2023-01-25 12:00:00,68.79,68.91,68.41,68.5,739465.0,66.9531,67.0699,66.5833,66.6709,739465.0
2023-01-25 12:30:00,68.5,68.92,68.5,68.79,569415.0,66.6709,67.0797,66.6709,66.9531,569415.0
2023-01-25 13:00:00,68.79,69.67,68.73,69.59,976133.0,66.9531,67.8096,66.8947,67.7318,976133.0
2023-01-25 13:30:00,69.62,69.91,69.42,69.72,869324.0,67.761,68.0432,67.5663,67.8583,869324.0
2023-01-25 14:00:00,69.73,70.36,69.56,69.9,1333580.0,67.868,68.4812,67.7026,68.0335,1333580.0
2023-01-25 14:30:00,69.91,70.29,69.61,70.14,867607.0,68.0432,68.4131,67.7512,68.2671,867607.0
2023-01-25 15:00:00,70.14,70.63,70.03,70.25,758461.0,68.2671,68.744,68.16,68.3742,758461.0
2023-01-25 15:30:00,70.26,70.48,69.87,70.48,1124128.0,68.3839,68.598,68.0043,68.598,1124128.0
2023-01-26 09:30:00,71.86,72.36,70.65,71.02,1485495.0,69.9412,70.4278,68.7635,69.1236,1485495.0
2023-01-26 10:00:00,71.03,71.93,70.7,71.63,2089794.0,69.1333,70.0093,68.8121,69.7173,2089794.0
2023-01-26 10:30:00,71.65,71.85,70.24,70.4,1457234.0,69.7368,69.9314,68.3644,68.5201,1457234.0
2023-01-26 11:00:00,70.39,71.05,70.24,70.76,1111638.0,68.5104,69.1528,68.3644,68.8705,1111638.0
2023-01-26 11:30:00,70.75,71.15,70.66,71.12,843627.0,68.8608,69.2501,68.7732,69.2209,843627.0
2023-01-26 12:00:00,71.11,71.69,71.09,71.43,756805.0,69.2112,69.7757,69.1917,69.5226,756805.0
2023-01-26 12:30:00,71.42,71.66,71.08,71.35,724781.0,69.5129,69.7465,69.182,69.4448,724781.0
2023-01-26 13:00:00,71.35,71.55,71.06,71.42,597068.0,69.4448,69.6394,69.1625,69.5129,597068.0
2023-01-26 13:30:00,71.44,72.07,71.43,71.74,730313.0,69.5324,70.1456,69.5226,69.8244,730313.0
2023-01-26 14:00:00,71.74,72.07,71.54,71.82,713578.0,69.8244,70.1456,69.6297,69.9022,713578.0
2023-01-26 14:30:00,71.84,72.16,71.79,72.03,541305.0,69.9217,70.2332,69.873,70.1066,541305.0
2023-01-26 15:00:00,72.04,72.42,71.85,72.26,666112.0,70.1164,70.4862,69.9314,70.3305,666112.0
2023-01-26 15:30:00,72.25,72.79,72.06,72.68,972553.0,70.3207,70.8463,70.1358,70.7393,972553.0
2023-01-27 09:30:00,72.09,73.1,71.97,72.79,1269840.0,70.165,71.1481,70.0482,70.8463,1269840.0
2023-01-27 10:00:00,72.83,73.69,72.52,73.19,1292087.0,70.8853,71.7223,70.5835,71.2356,1292087.0
2023-01-27 10:30:00,73.2,73.24,72.04,72.33,1153063.0,71.2454,71.2843,70.1164,70.3986,1153063.0
2023-01-27 11:00:00,72.35,72.89,72.14,72.81,1068406.0,70.4181,70.9437,70.2137,70.8658,1068406.0
2023-01-27 11:30:00,72.81,73.43,72.77,73.28,981558.0,70.8658,71.4692,70.8269,71.3232,981558.0
2023-01-27 12:00:00,73.28,73.64,73.09,73.34,875138.0,71.3232,71.6736,71.1383,71.3816,875138.0
2023-01-27 12:30:00,73.33,73.76,73.28,73.59,629991.0,71.3719,71.7904,71.3232,71.625,629991.0
2023-01-27 13:00:00,73.59,73.68,73.15,73.38,566966.0,71.625,71.7126,71.1967,71.4206,566966.0
2023-01-27 13:30:00,73.38,73.65,73.36,73.58,725608.0,71.4206,71.6834,71.4011,71.6152,725608.0
2023-01-27 14:00:00,73.58,73.98,73.49,73.9,748600.0,71.6152,72.0046,71.5276,71.9267,748600.0
2023-01-27 14:30:00,73.91,74.19,73.84,74.14,565110.0,71.9364,72.2089,71.8683,72.1603,565110.0
2023-01-27 15:00:00,74.14,74.52,73.89,74.22,966602.0,72.1603,72.5301,71.917,72.2381,966602.0
2023-01-27 15:30:00,74.21,74.36,73.11,73.2,1166238.0,72.2284,72.3744,71.1578,71.2454,1166238.0
2023-01-30 09:30:00,71.59,72.57,71.53,72.43,1316777.0,69.6784,70.6322,69.62,70.4959,1316777.0
2023-01-30 10:00:00,72.43,72.86,71.8,72.18,1072877.0,70.4959,70.9145,69.8828,70.2526,1072877.0
2023-01-30 10:30:00,72.19,72.2,71.11,71.69,972275.0,70.2624,70.2721,69.2112,69.7757,972275.0
2023-01-30 11:00:00,71.65,72.16,71.48,71.83,753974.0,69.7368,70.2332,69.5713,69.912,753974.0
2023-01-30 11:30:00,71.83,72.02,71.14,71.79,552338.0,69.912,70.0969,69.2404,69.873,552338.0
2023-01-30 12:00:00,71.76,71.91,71.29,71.64,372742.0,69.8438,69.9898,69.3864,69.727,372742.0
2023-01-30 12:30:00,71.62,71.68,71.11,71.2,442154.0,69.7076,69.766,69.2112,69.2988,442154.0
2023-01-30 13:00:00,71.2,71.73,70.99,71.5,658997.0,69.2988,69.8146,69.0944,69.5908,658997.0
2023-01-30 13:30:00,71.47,71.48,70.99,71.28,547492.0,69.5616,69.5713,69.0944,69.3767,547492.0
2023-01-30 14:00:00,71.27,71.37,70.84,70.87,560367.0,69.3669,69.4642,68.9484,68.9776,560367.0
2023-01-30 14:30:00,70.86,71.07,70.58,70.78,655449.0,68.9679,69.1723,68.6953,68.89,655449.0
2023-01-30 15:00:00,70.78,71.04,70.38,70.45,699444.0,68.89,69.1431,68.5007,68.5688,699444.0
2023-01-30 15:30:00,70.44,70.92,70.24,70.41,1250462.0,68.5591,69.0263,68.3644,68.5299,1250462.0
2023-01-31 09:30:00,70.66,71.3,70.53,70.71,1262603.0,68.7732,69.3961,68.6467,68.8219,1262603.0
2023-01-31 10:00:00,70.72,71.52,70.46,71.48,1136298.0,68.8316,69.6102,68.5785,69.5713,1136298.0
2023-01-31 10:30:00,71.52,71.82,71.34,71.6,867965.0,69.6102,69.9022,69.435,69.6881,867965.0
2023-01-31 11:00:00,71.63,71.9,71.51,71.73,550169.0,69.7173,69.9801,69.6005,69.8146,550169.0
2023-01-31 11:30:00,71.72,71.92,71.52,71.66,570839.0,69.8049,69.9996,69.6102,69.7465,570839.0
2023-01-31 12:00:00,71.69,71.98,71.37,71.88,562725.0,69.7757,70.058,69.4642,69.9606,562725.0
2023-01-31 12:30:00,71.87,72.1,71.77,72.0,460212.0,69.9509,70.1748,69.8536,70.0774,460212.0
2023-01-31 13:00:00,72.01,72.1,71.81,72.01,280672.0,70.0872,70.1748,69.8925,70.0872,280672.0
2023-01-31 13:30:00,72.03,72.32,71.9,72.28,486737.0,70.1066,70.3889,69.9801,70.3499,486737.0
2023-01-31 14:00:00,72.29,72.45,72.21,72.34,599117.0,70.3597,70.5154,70.2818,70.4083,599117.0
2023-01-31 14:30:00,72.35,72.56,72.25,72.43,558294.0,70.4181,70.6225,70.3207,70.4959,558294.0
2023-01-31 15:00:00,72.44,72.61,71.97,72.04,661213.0,70.5057,70.6711,70.0482,70.1164,661213.0
2023-01-31 15:30:00,72.03,73.49,72.03,73.47,1760612.0,70.1066,71.5276,70.1066,71.5082,1760612.0
2023-02-01 09:30:00,72.8,73.43,72.55,73.31,1112868.0,70.8561,71.4692,70.6127,71.3524,1112868.0
2023-02-01 10:00:00,73.34,73.4,72.57,72.98,899348.0,71.3816,71.44,70.6322,71.0313,899348.0
2023-02-01 10:30:00,72.99,73.12,72.11,72.2,962157.0,71.041,71.1675,70.1845,70.2721,962157.0
2023-02-01 11:00:00,72.21,72.87,72.09,72.81,787939.0,70.2818,70.9242,70.165,70.8658,787939.0
2023-02-01 11:30:00,72.81,72.95,72.42,72.43,614475.0,70.8658,71.0021,70.4862,70.4959,614475.0
2023-02-01 12:00:00,72.44,72.48,71.99,72.26,659925.0,70.5057,70.5446,70.0677,70.3305,659925.0
2023-02-01 12:30:00,72.27,72.36,72.13,72.17,363870.0,70.3402,70.4278,70.204,70.2429,363870.0
2023-02-01 13:00:00,72.19,72.45,72.12,72.44,374863.0,70.2624,70.5154,70.1942,70.5057,374863.0
2023-02-01 13:30:00,72.45,72.88,72.22,72.54,705145.0,70.5154,70.9339,70.2915,70.603,705145.0
2023-02-01 14:00:00,72.48,73.25,71.42,72.5,1700334.0,70.5446,71.294,69.5129,70.5641,1700334.0
2023-02-01 14:30:00,72.52,75.53,71.23,74.92,3461527.0,70.5835,73.5132,69.328,72.9195,3461527.0
2023-02-01 15:00:00,74.94,76.36,74.92,76.07,2289928.0,72.9389,74.321,72.9195,74.0387,2289928.0
2023-02-01 15:30:00,76.08,77.39,75.41,75.84,2315874.0,74.0485,75.3235,73.3964,73.8149,2315874.0
2023-02-02 09:30:00,77.99,78.13,77.16,77.3,1803632.0,75.9075,76.0437,75.0996,75.2359,1803632.0
2023-02-02 10:00:00,77.35,78.02,76.92,77.92,1842633.0,75.2846,75.9367,74.866,75.8393,1842633.0
2023-02-02 10:30:00,77.93,79.28,77.93,79.02,1753244.0,75.8491,77.163,75.8491,76.91,1753244.0
2023-02-02 11:00:00,79.01,79.23,78.63,78.94,1020120.0,76.9002,77.1144,76.5304,76.8321,1020120.0
2023-02-02 11:30:00,78.95,79.23,78.56,78.58,836197.0,76.8418,77.1144,76.4623,76.4817,836197.0
2023-02-02 12:00:00,78.57,79.05,78.43,78.89,648607.0,76.472,76.9392,76.3357,76.7834,648607.0
2023-02-02 12:30:00,78.9,79.17,78.65,79.02,631076.0,76.7932,77.056,76.5499,76.91,631076.0
2023-02-02 13:00:00,79.04,79.37,78.87,79.02,692324.0,76.9294,77.2506,76.764,76.91,692324.0
2023-02-02 13:30:00,79.03,79.8,79.02,79.8,820693.0,76.9197,77.6691,76.91,77.6691,820693.0
2023-02-02 14:00:00,79.79,79.92,78.35,78.42,1068922.0,77.6594,77.7859,76.2579,76.326,1068922.0
2023-02-02 14:30:00,78.41,78.51,77.36,77.44,1530090.0,76.3163,76.4136,75.2943,75.3722,1530090.0
2023-02-02 15:00:00,77.44,78.38,77.11,78.21,1019463.0,75.3722,76.2871,75.051,76.1216,1019463.0
2023-02-02 15:30:00,78.25,79.08,77.9,79.07,1215954.0,76.1605,76.9684,75.8199,76.9586,1215954.0
2023-02-03 09:30:00,76.12,77.72,76.03,77.16,1798765.0,74.0874,75.6447,73.9998,75.0996,1798765.0
2023-02-03 10:00:00,77.07,78.57,76.54,78.0,1282804.0,75.012,76.472,74.4962,75.9172,1282804.0
2023-02-03 10:30:00,78.05,79.01,77.92,78.4,748700.0,75.9659,76.9002,75.8393,76.3065,748700.0
2023-02-03 11:00:00,78.4,78.94,78.38,78.78,497552.0,76.3065,76.8321,76.2871,76.6764,497552.0
2023-02-03 11:30:00,78.82,79.17,77.81,77.9,950418.0,76.7153,77.056,75.7323,75.8199,950418.0
2023-02-03 12:00:00,77.9,78.83,77.79,78.69,807527.0,75.8199,76.725,75.7128,76.5888,807527.0
2023-02-03 12:30:00,78.7,78.89,77.4,77.52,424899.0,76.5985,76.7834,75.3332,75.45,424899.0
2023-02-03 13:00:00,77.52,77.61,76.69,76.89,591030.0,75.45,75.5376,74.6422,74.8368,591030.0
2023-02-03 13:30:00,76.85,77.15,76.14,76.85,596283.0,74.7979,75.0899,74.1069,74.7979,596283.0
2023-02-03 14:00:00,76.85,77.02,76.25,76.6,439344.0,74.7979,74.9634,74.2139,74.5546,439344.0
2023-02-03 14:30:00,76.55,77.01,76.06,76.22,588684.0,74.5059,74.9536,74.029,74.1847,588684.0
2023-02-03 15:00:00,76.22,76.89,75.8,76.52,793392.0,74.1847,74.8368,73.776,74.4767,793392.0
2023-02-03 15:30:00,76.53,76.81,76.07,76.53,1308993.0,74.4865,74.759,74.0387,74.4865,1308993.0
2023-02-06 09:30:00,75.04,75.69,74.85,75.34,930160.0,73.0362,73.6689,72.8513,73.3282,930160.0
2023-02-06 10:00:00,75.37,75.57,74.39,74.49,855949.0,73.3574,73.5521,72.4036,72.5009,855949.0
2023-02-06 10:30:00,74.48,75.42,74.12,75.34,882659.0,72.4912,73.4061,72.1408,73.3282,882659.0
2023-02-06 11:00:00,75.34,75.85,75.16,75.76,680431.0,73.3282,73.8246,73.153,73.737,680431.0
2023-02-06 11:30:00,75.78,75.9,74.95,75.03,544260.0,73.7565,73.8733,72.9487,73.0265,544260.0
2023-02-06 12:00:00,75.02,75.25,74.8,74.98,430625.0,73.0168,73.2406,72.8027,72.9779,430625.0
2023-02-06 12:30:00,74.98,75.45,74.98,75.15,366289.0,72.9779,73.4353,72.9779,73.1433,366289.0
2023-02-06 13:00:00,75.15,75.37,74.73,75.04,376488.0,73.1433,73.3574,72.7345,73.0362,376488.0
2023-02-06 13:30:00,75.01,75.24,74.8,75.17,289193.0,73.007,73.2309,72.8027,73.1628,289193.0
2023-02-06 14:00:00,75.18,75.77,75.18,75.42,561514.0,73.1725,73.7468,73.1725,73.4061,561514.0
2023-02-06 14:30:00,75.44,75.47,75.03,75.33,452966.0,73.4256,73.4548,73.0265,73.3185,452966.0
2023-02-06 15:00:00,75.33,75.37,74.64,74.73,585087.0,73.3185,73.3574,72.6469,72.7345,585087.0
2023-02-06 15:30:00,74.73,75.34,74.47,75.14,1023524.0,72.7345,73.3282,72.4815,73.1336,1023524.0
2023-02-07 09:30:00,74.51,74.93,74.36,74.62,930431.0,72.5204,72.9292,72.3744,72.6275,930431.0
2023-02-07 10:00:00,74.6,74.77,74.25,74.4,672775.0,72.608,72.7735,72.2673,72.4133,672775.0
2023-02-07 10:30:00,74.4,74.83,74.33,74.47,534575.0,72.4133,72.8319,72.3452,72.4815,534575.0
2023-02-07 11:00:00,74.5,75.14,74.47,75.06,500435.0,72.5107,73.1336,72.4815,73.0557,500435.0
2023-02-07 11:30:00,75.09,75.55,75.06,75.29,602161.0,73.0849,73.5326,73.0557,73.2796,602161.0
2023-02-07 12:00:00,75.29,75.5,75.03,75.09,369157.0,73.2796,73.484,73.0265,73.0849,369157.0
2023-02-07 12:30:00,75.08,78.01,75.03,77.51,1714105.0,73.0752,75.9269,73.0265,75.4403,1714105.0
2023-02-07 13:00:00,77.6,77.88,75.02,75.03,1715919.0,75.5279,75.8004,73.0168,73.0265,1715919.0
2023-02-07 13:30:00,75.0,75.0,73.83,74.56,2232293.0,72.9973,72.9973,71.8586,72.5691,2232293.0
2023-02-07 14:00:00,74.56,76.63,74.53,76.3,1729470.0,72.5691,74.5838,72.5399,74.2626,1729470.0
2023-02-07 14:30:00,76.34,77.2,76.2,77.14,1126637.0,74.3015,75.1386,74.1653,75.0802,1126637.0
2023-02-07 15:00:00,77.14,77.79,76.66,77.75,988039.0,75.0802,75.7128,74.613,75.6739,988039.0
2023-02-07 15:30:00,77.74,78.73,77.44,78.02,1520154.0,75.6642,76.6277,75.3722,75.9367,1520154.0
2023-02-08 09:30:00,76.85,77.56,76.65,77.38,1429467.0,74.7979,75.489,74.6033,75.3138,1429467.0
2023-02-08 10:00:00,77.36,77.63,76.75,76.98,1036545.0,75.2943,75.5571,74.7006,74.9244,1036545.0
2023-02-08 10:30:00,76.97,76.97,76.22,76.46,1292602.0,74.9147,74.9147,74.1847,74.4183,1292602.0
2023-02-08 11:00:00,76.45,76.5,75.31,75.53,1483015.0,74.4086,74.4573,73.299,73.5132,1483015.0
2023-02-08 11:30:00,75.52,75.93,75.16,75.89,1368465.0,73.5034,73.9025,73.153,73.8636,1368465.0
2023-02-08 12:00:00,75.87,76.08,75.39,76.03,880282.0,73.8441,74.0485,73.3769,73.9998,880282.0
2023-02-08 12:30:00,76.05,76.2,75.47,76.14,736025.0,74.0193,74.1653,73.4548,74.1069,736025.0
2023-02-08 13:00:00,76.15,76.54,76.01,76.02,1088960.0,74.1166,74.4962,73.9803,73.9901,1088960.0
2023-02-08 13:30:00,76.0,76.05,75.61,75.87,716774.0,73.9706,74.0193,73.591,73.8441,716774.0
2023-02-08 14:00:00,75.86,76.28,75.55,75.74,792720.0,73.8344,74.2431,73.5326,73.7176,792720.0
2023-02-08 14:30:00,75.73,75.95,75.34,75.84,586431.0,73.7078,73.9219,73.3282,73.8149,586431.0
2023-02-08 15:00:00,75.84,75.89,75.05,75.39,897537.0,73.8149,73.8636,73.046,73.3769,897537.0
2023-02-08 15:30:00,75.35,75.75,75.25,75.48,989458.0,73.338,73.7273,73.2406,73.4645,989458.0
2023-02-09 09:30:00,77.49,77.56,76.68,76.89,1079595.0,75.4208,75.489,74.6325,74.8368,1079595.0
2023-02-09 10:00:00,76.89,77.26,76.19,76.31,804164.0,74.8368,75.197,74.1555,74.2723,804164.0
2023-02-09 10:30:00,76.29,76.82,76.19,76.69,704794.0,74.2529,74.7687,74.1555,74.6422,704794.0
2023-02-09 11:00:00,76.7,76.71,75.64,75.86,943265.0,74.6519,74.6617,73.6202,73.8344,943265.0
2023-02-09 11:30:00,75.88,75.98,75.54,75.81,740072.0,73.8538,73.9511,73.5229,73.7857,740072.0
2023-02-09 12:00:00,75.8,76.21,75.76,75.77,691789.0,73.776,74.175,73.737,73.7468,691789.0
2023-02-09 12:30:00,75.76,75.79,74.63,75.11,936285.0,73.737,73.7662,72.6372,73.1044,936285.0
2023-02-09 13:00:00,75.1,75.15,74.71,74.9,672063.0,73.0946,73.1433,72.7151,72.9,672063.0
2023-02-09 13:30:00,74.92,75.31,74.49,74.67,701574.0,72.9195,73.299,72.5009,72.6761,701574.0
2023-02-09 14:00:00,74.65,74.81,74.05,74.1,883133.0,72.6567,72.8124,72.0727,72.1213,883133.0
2023-02-09 14:30:00,74.1,74.42,74.01,74.18,547563.0,72.1213,72.4328,72.0338,72.1992,547563.0
2023-02-09 15:00:00,74.18,74.18,73.14,73.26,1049307.0,72.1992,72.1992,71.187,71.3038,1049307.0
2023-02-09 15:30:00,73.24,74.02,72.71,73.42,1943856.0,71.2843,72.0435,70.7685,71.4595,1943856.0
2023-02-10 09:30:00,72.72,73.32,72.51,73.0,1188828.0,70.7782,71.3622,70.5738,71.0507,1188828.0
2023-02-10 10:00:00,73.04,73.92,72.26,73.61,1308542.0,71.0897,71.9462,70.3305,71.6444,1308542.0
2023-02-10 10:30:00,73.63,73.85,72.71,73.14,821151.0,71.6639,71.878,70.7685,71.187,821151.0
2023-02-10 11:00:00,73.06,73.59,73.06,73.25,813686.0,71.1091,71.625,71.1091,71.294,813686.0
2023-02-10 11:30:00,73.24,73.36,72.83,72.92,542988.0,71.2843,71.4011,70.8853,70.9729,542988.0
2023-02-10 12:00:00,72.9,73.0,72.38,72.72,557932.0,70.9534,71.0507,70.4473,70.7782,557932.0
2023-02-10 12:30:00,72.71,73.28,72.66,73.27,587809.0,70.7685,71.3232,70.7198,71.3135,587809.0
2023-02-10 13:00:00,73.27,73.95,73.18,73.63,627160.0,71.3135,71.9754,71.2259,71.6639,627160.0
2023-02-10 13:30:00,73.64,73.7,73.18,73.18,442818.0,71.6736,71.732,71.2259,71.2259,442818.0
2023-02-10 14:00:00,73.2,73.36,72.98,73.03,470143.0,71.2454,71.4011,71.0313,71.0799,470143.0
2023-02-10 14:30:00,73.03,73.59,72.9,73.54,453853.0,71.0799,71.625,70.9534,71.5763,453853.0
2023-02-10 15:00:00,73.56,73.78,73.18,73.41,534262.0,71.5958,71.8099,71.2259,71.4498,534262.0
2023-02-10 15:30:00,73.42,74.12,73.41,73.89,1194707.0,71.4595,72.1408,71.4498,71.917,1194707.0
2023-02-13 09:30:00,74.26,75.13,73.97,75.11,944219.0,72.2771,73.1238,71.9948,73.1044,944219.0
2023-02-13 10:00:00,75.11,75.44,74.89,75.44,841387.0,73.1044,73.4256,72.8903,73.4256,841387.0
2023-02-13 10:30:00,75.43,75.94,75.3,75.71,656765.0,73.4158,73.9122,73.2893,73.6884,656765.0
2023-02-13 11:00:00,75.72,76.0,75.7,75.83,411598.0,73.6981,73.9706,73.6786,73.8052,411598.0
2023-02-13 11:30:00,75.84,76.22,75.53,75.96,578142.0,73.8149,74.1847,73.5132,73.9317,578142.0
2023-02-13 12:00:00,75.94,76.25,75.91,76.12,510340.0,73.9122,74.2139,73.883,74.0874,510340.0
2023-02-13 12:30:00,76.12,76.32,75.98,76.12,491842.0,74.0874,74.2821,73.9511,74.0874,491842.0
2023-02-13 13:00:00,76.12,76.29,75.83,76.22,449168.0,74.0874,74.2529,73.8052,74.1847,449168.0
2023-02-13 13:30:00,76.25,76.45,76.15,76.43,416248.0,74.2139,74.4086,74.1166,74.3891,416248.0
2023-02-13 14:00:00,76.44,76.54,75.89,75.94,511603.0,74.3989,74.4962,73.8636,73.9122,511603.0
2023-02-13 14:30:00,75.92,75.99,75.54,75.87,553156.0,73.8928,73.9609,73.5229,73.8441,553156.0
2023-02-13 15:00:00,75.88,76.04,75.52,76.0,603928.0,73.8538,74.0095,73.5034,73.9706,603928.0
2023-02-13 15:30:00,75.99,76.48,75.99,76.47,1658544.0,73.9609,74.4378,73.9609,74.4281,1658544.0
2023-02-14 09:30:00,75.56,76.94,74.6,76.7,1885328.0,73.5424,74.8855,72.608,74.6519,1885328.0
2023-02-14 10:00:00,76.75,77.69,76.7,76.75,1369362.0,74.7006,75.6155,74.6519,74.7006,1369362.0
2023-02-14 10:30:00,76.76,76.96,74.5,75.17,2310296.0,74.7103,74.905,72.5107,73.1628,2310296.0
2023-02-14 11:00:00,75.16,75.94,74.74,74.81,1541559.0,73.153,73.9122,72.7443,72.8124,1541559.0
2023-02-14 11:30:00,74.8,74.8,74.04,74.63,1379670.0,72.8027,72.8027,72.063,72.6372,1379670.0
2023-02-14 12:00:00,74.6,75.42,74.52,75.14,975708.0,72.608,73.4061,72.5301,73.1336,975708.0
2023-02-14 12:30:00,75.13,75.57,75.07,75.46,598325.0,73.1238,73.5521,73.0654,73.445,598325.0
2023-02-14 13:00:00,75.46,76.85,75.4,76.26,1177339.0,73.445,74.7979,73.3866,74.2237,1177339.0
2023-02-14 13:30:00,76.26,76.52,75.88,76.24,667193.0,74.2237,74.4767,73.8538,74.2042,667193.0
2023-02-14 14:00:00,76.25,76.53,75.56,76.28,713731.0,74.2139,74.4865,73.5424,74.2431,713731.0
2023-02-14 14:30:00,76.28,76.91,76.26,76.62,628330.0,74.2431,74.8563,74.2237,74.5741,628330.0
2023-02-14 15:00:00,76.65,76.81,76.21,76.6,883720.0,74.6033,74.759,74.175,74.5546,883720.0
2023-02-14 15:30:00,76.61,76.93,76.27,76.38,1645136.0,74.5643,74.8758,74.2334,74.3405,1645136.0
2023-02-15 09:30:00,75.07,75.77,74.72,75.05,1466567.0,73.0654,73.7468,72.7248,73.046,1466567.0
2023-02-15 10:00:00,75.04,75.65,74.58,75.37,1843322.0,73.0362,73.63,72.5885,73.3574,1843322.0
2023-02-15 10:30:00,75.36,75.79,75.12,75.26,1255982.0,73.3477,73.7662,73.1141,73.2504,1255982.0
2023-02-15 11:00:00,75.24,76.05,75.19,76.03,1002960.0,73.2309,74.0193,73.1822,73.9998,1002960.0
2023-02-15 11:30:00,76.04,76.4,75.67,76.06,962532.0,74.0095,74.3599,73.6494,74.029,962532.0
2023-02-15 12:00:00,76.07,76.15,75.36,75.4,937009.0,74.0387,74.1166,73.3477,73.3866,937009.0
2023-02-15 12:30:00,75.42,75.9,75.31,75.7,866464.0,73.4061,73.8733,73.299,73.6786,866464.0
2023-02-15 13:00:00,75.72,76.21,75.52,76.17,639028.0,73.6981,74.175,73.5034,74.1361,639028.0
2023-02-15 13:30:00,76.19,76.52,76.03,76.51,617393.0,74.1555,74.4767,73.9998,74.467,617393.0
2023-02-15 14:00:00,76.53,76.82,76.44,76.64,681250.0,74.4865,74.7687,74.3989,74.5935,681250.0
2023-02-15 14:30:00,76.65,76.81,76.14,76.22,888077.0,74.6033,74.759,74.1069,74.1847,888077.0
2023-02-15 15:00:00,76.23,76.57,76.21,76.43,805934.0,74.1945,74.5254,74.175,74.3891,805934.0
2023-02-15 15:30:00,76.43,77.11,76.38,77.1,1223486.0,74.3891,75.051,74.3405,75.0412,1223486.0
2023-02-16 09:30:00,74.13,74.66,73.82,74.18,1969900.0,72.1505,72.6664,71.8488,72.1992,1969900.0
2023-02-16 10:00:00,74.15,75.16,73.91,75.09,1973755.0,72.17,73.153,71.9364,73.0849,1973755.0
2023-02-16 10:30:00,75.09,75.73,75.03,75.55,1412350.0,73.0849,73.7078,73.0265,73.5326,1412350.0
2023-02-16 11:00:00,75.56,75.84,75.23,75.58,857707.0,73.5424,73.8149,73.2212,73.5618,857707.0
2023-02-16 11:30:00,75.6,75.93,75.35,75.59,766318.0,73.5813,73.9025,73.338,73.5716,766318.0
2023-02-16 12:00:00,75.6,75.99,75.28,75.85,813409.0,73.5813,73.9609,73.2698,73.8246,813409.0
2023-02-16 12:30:00,75.87,76.41,75.83,75.98,805955.0,73.8441,74.3697,73.8052,73.9511,805955.0
2023-02-16 13:00:00,76.0,76.29,75.58,75.62,735018.0,73.9706,74.2529,73.5618,73.6008,735018.0
2023-02-16 13:30:00,75.63,76.16,75.52,75.99,654900.0,73.6105,74.1263,73.5034,73.9609,654900.0
2023-02-16 14:00:00,75.99,76.32,75.83,76.19,566566.0,73.9609,74.2821,73.8052,74.1555,566566.0
2023-02-16 14:30:00,76.2,76.42,76.0,76.01,561013.0,74.1653,74.3794,73.9706,73.9803,561013.0
2023-02-16 15:00:00,76.0,76.08,74.37,74.38,1326798.0,73.9706,74.0485,72.3841,72.3939,1326798.0
2023-02-16 15:30:00,74.38,74.51,73.75,73.85,1996967.0,72.3939,72.5204,71.7807,71.878,1996967.0
2023-02-17 09:30:00,72.62,72.94,71.54,71.85,1739163.0,70.6809,70.9923,69.6297,69.9314,1739163.0
2023-02-17 10:00:00,71.84,73.09,71.81,72.48,1091303.0,69.9217,71.1383,69.8925,70.5446,1091303.0
2023-02-17 10:30:00,72.48,73.19,71.86,71.96,867544.0,70.5446,71.2356,69.9412,70.0385,867544.0
2023-02-17 11:00:00,71.95,72.18,71.56,71.71,748238.0,70.0288,70.2526,69.6492,69.7952,748238.0
2023-02-17 11:30:00,71.71,72.27,71.51,71.87,829924.0,69.7952,70.3402,69.6005,69.9509,829924.0
2023-02-17 12:00:00,71.86,72.51,71.85,72.25,606970.0,69.9412,70.5738,69.9314,70.3207,606970.0
2023-02-17 12:30:00,72.24,72.27,71.46,71.69,536490.0,70.311,70.3402,69.5518,69.7757,536490.0
2023-02-17 13:00:00,71.7,72.23,71.59,71.81,534966.0,69.7854,70.3013,69.6784,69.8925,534966.0
2023-02-17 13:30:00,71.8,72.15,71.67,72.08,432043.0,69.8828,70.2234,69.7562,70.1553,432043.0
2023-02-17 14:00:00,72.09,72.71,72.05,72.56,683810.0,70.165,70.7685,70.1261,70.6225,683810.0
2023-02-17 14:30:00,72.57,73.21,72.56,73.13,696944.0,70.6322,71.2551,70.6225,71.1773,696944.0
2023-02-17 15:00:00,73.14,73.34,72.73,72.83,874908.0,71.187,71.3816,70.7879,70.8853,874908.0
2023-02-17 15:30:00,72.82,73.33,72.74,73.21,1055415.0,70.8755,71.3719,70.7977,71.2551,1055415.0
2023-02-21 09:30:00,70.92,71.5,70.5,70.63,1464958.0,69.0263,69.5908,68.6175,68.744,1464958.0
2023-02-21 10:00:00,70.62,70.83,70.08,70.19,1363284.0,68.7343,68.9387,68.2087,68.3158,1363284.0
2023-02-21 10:30:00,70.18,70.64,69.95,69.98,1096428.0,68.306,68.7537,68.0822,68.1114,1096428.0
2023-02-21 11:00:00,69.99,70.19,69.62,69.68,967339.0,68.1211,68.3158,67.761,67.8194,967339.0
2023-02-21 11:30:00,69.67,69.84,69.41,69.53,1174185.0,67.8096,67.9751,67.5566,67.6734,1174185.0
2023-02-21 12:00:00,69.53,69.69,69.33,69.42,1124296.0,67.6734,67.8291,67.4787,67.5663,1124296.0
2023-02-21 12:30:00,69.41,69.79,69.33,69.75,840690.0,67.5566,67.9264,67.4787,67.8875,840690.0
2023-02-21 13:00:00,69.75,69.79,69.2,69.29,883787.0,67.8875,67.9264,67.3522,67.4398,883787.0
2023-02-21 13:30:00,69.28,69.31,69.0,69.09,878202.0,67.4301,67.4593,67.1575,67.2451,878202.0
2023-02-21 14:00:00,69.09,69.09,68.63,68.89,777814.0,67.2451,67.2451,66.7974,67.0505,777814.0
2023-02-21 14:30:00,68.89,69.3,68.83,69.11,828669.0,67.0505,67.4495,66.9921,67.2646,828669.0
2023-02-21 15:00:00,69.11,69.32,68.86,69.05,792026.0,67.2646,67.469,67.0213,67.2062,792026.0
2023-02-21 15:30:00,69.05,69.35,68.69,68.8,1759909.0,67.2062,67.4982,66.8558,66.9629,1759909.0
2023-02-22 09:30:00,68.98,69.47,68.87,69.08,1677296.0,67.1381,67.615,67.031,67.2354,1677296.0
2023-02-22 10:00:00,69.09,69.13,68.15,68.43,1674559.0,67.2451,67.2841,66.3302,66.6028,1674559.0
2023-02-22 10:30:00,68.41,68.93,68.01,68.77,1306259.0,66.5833,67.0894,66.194,66.9337,1306259.0
2023-02-22 11:00:00,68.78,68.94,68.5,68.72,800825.0,66.9434,67.0991,66.6709,66.885,800825.0
2023-02-22 11:30:00,68.73,69.02,68.64,68.93,737096.0,66.8947,67.177,66.8071,67.0894,737096.0
2023-02-22 12:00:00,68.95,69.34,68.76,69.16,717850.0,67.1089,67.4885,66.9239,67.3133,717850.0
2023-02-22 12:30:00,69.17,69.51,69.17,69.29,642347.0,67.323,67.6539,67.323,67.4398,642347.0
2023-02-22 13:00:00,69.29,69.69,69.13,69.66,748109.0,67.4398,67.8291,67.2841,67.7999,748109.0
2023-02-22 13:30:00,69.66,69.69,69.24,69.38,889434.0,67.7999,67.8291,67.3911,67.5274,889434.0
2023-02-22 14:00:00,69.41,69.82,68.52,68.83,4517689.0,67.5566,67.9556,66.6903,66.9921,4517689.0
2023-02-22 14:30:00,68.81,68.85,67.95,67.96,1986664.0,66.9726,67.0115,66.1356,66.1453,1986664.0
2023-02-22 15:00:00,67.96,68.41,67.83,68.0,1487437.0,66.1453,66.5833,66.0188,66.1842,1487437.0
2023-02-22 15:30:00,67.98,68.61,67.71,68.55,2728181.0,66.1648,66.7779,65.902,66.7195,2728181.0
2023-02-23 09:30:00,69.99,70.32,69.59,70.13,1886726.0,68.1211,68.4423,67.7318,68.2574,1886726.0
2023-02-23 10:00:00,70.14,70.31,69.45,69.71,1010654.0,68.2671,68.4326,67.5955,67.8486,1010654.0
2023-02-23 10:30:00,69.71,69.84,68.59,68.75,1083062.0,67.8486,67.9751,66.7585,66.9142,1083062.0
2023-02-23 11:00:00,68.72,69.0,68.03,68.13,1447109.0,66.885,67.1575,66.2134,66.3108,1447109.0
2023-02-23 11:30:00,68.14,68.26,67.33,67.36,1445572.0,66.3205,66.4373,65.5321,65.5613,1445572.0
2023-02-23 12:00:00,67.38,67.73,67.25,67.55,998846.0,65.5808,65.9214,65.4543,65.7463,998846.0
2023-02-23 12:30:00,67.55,67.96,67.42,67.92,867488.0,65.7463,66.1453,65.6197,66.1064,867488.0
2023-02-23 13:00:00,67.93,68.15,67.64,67.97,760565.0,66.1161,66.3302,65.8338,66.155,760565.0
2023-02-23 13:30:00,67.97,68.36,67.78,68.25,783599.0,66.155,66.5346,65.9701,66.4276,783599.0
2023-02-23 14:00:00,68.25,69.2,68.1,69.12,1307727.0,66.4276,67.3522,66.2816,67.2743,1307727.0
2023-02-23 14:30:00,69.12,69.5,69.11,69.23,914298.0,67.2743,67.6442,67.2646,67.3814,914298.0
2023-02-23 15:00:00,69.25,69.91,69.24,69.88,847618.0,67.4009,68.0432,67.3911,68.014,847618.0
2023-02-23 15:30:00,69.89,69.99,69.37,69.49,975301.0,68.0238,68.1211,67.5177,67.6344,975301.0
2023-02-24 09:30:00,66.74,67.28,66.08,66.21,2307578.0,64.9579,65.4835,64.3155,64.442,2307578.0
2023-02-24 10:00:00,66.21,66.73,65.93,66.15,1661891.0,64.442,64.9481,64.1695,64.3836,1661891.0
2023-02-24 10:30:00,66.15,66.41,65.82,66.06,1349470.0,64.3836,64.6367,64.0624,64.296,1349470.0
2023-02-24 11:00:00,66.07,66.86,65.99,66.69,1184419.0,64.3058,65.0747,64.2279,64.9092,1184419.0
2023-02-24 11:30:00,66.72,67.41,66.52,66.99,1540159.0,64.9384,65.61,64.7438,65.2012,1540159.0
2023-02-24 12:00:00,67.0,67.11,66.65,66.82,893457.0,65.2109,65.318,64.8703,65.0357,893457.0
2023-02-24 12:30:00,66.82,67.02,66.29,66.33,783098.0,65.0357,65.2304,64.5199,64.5588,783098.0
2023-02-24 13:00:00,66.34,66.69,66.15,66.58,983019.0,64.5686,64.9092,64.3836,64.8022,983019.0
2023-02-24 13:30:00,66.59,66.98,66.27,66.83,856337.0,64.8119,65.1915,64.5004,65.0455,856337.0
2023-02-24 14:00:00,66.83,67.14,66.72,66.93,875060.0,65.0455,65.3472,64.9384,65.1428,875060.0
2023-02-24 14:30:00,66.94,67.59,66.59,67.46,972938.0,65.1525,65.7852,64.8119,65.6587,972938.0
2023-02-24 15:00:00,67.46,67.71,67.19,67.26,1350585.0,65.6587,65.902,65.3959,65.464,1350585.0
2023-02-24 15:30:00,67.26,67.35,66.55,67.25,2688184.0,65.464,65.5516,64.773,65.4543,2688184.0
2023-02-27 09:30:00,69.01,69.25,68.59,69.23,1433628.0,67.1673,67.4009,66.7585,67.3814,1433628.0
2023-02-27 10:00:00,69.22,69.72,69.1,69.41,1227463.0,67.3717,67.8583,67.2549,67.5566,1227463.0
2023-02-27 10:30:00,69.42,69.52,68.35,68.66,1308550.0,67.5663,67.6636,66.5249,66.8266,1308550.0
2023-02-27 11:00:00,68.65,68.83,68.14,68.24,928694.0,66.8169,66.9921,66.3205,66.4178,928694.0
2023-02-27 11:30:00,68.24,68.34,67.85,68.17,758025.0,66.4178,66.5152,66.0382,66.3497,758025.0
2023-02-27 12:00:00,68.19,68.22,67.83,68.12,563715.0,66.3692,66.3984,66.0188,66.301,563715.0
2023-02-27 12:30:00,68.13,68.46,68.12,68.41,711218.0,66.3108,66.632,66.301,66.5833,711218.0
2023-02-27 13:00:00,68.42,68.66,68.33,68.45,569966.0,66.593,66.8266,66.5054,66.6222,569966.0
2023-02-27 13:30:00,68.46,68.56,68.11,68.56,567961.0,66.632,66.7293,66.2913,66.7293,567961.0
2023-02-27 14:00:00,68.56,68.81,68.27,68.39,710961.0,66.7293,66.9726,66.447,66.5638,710961.0
2023-02-27 14:30:00,68.38,68.44,67.92,68.01,607259.0,66.5541,66.6125,66.1064,66.194,607259.0
2023-02-27 15:00:00,68.01,68.13,67.64,67.86,905896.0,66.194,66.3108,65.8338,66.048,905896.0
2023-02-27 15:30:00,67.86,67.91,67.42,67.89,1159373.0,66.048,66.0966,65.6197,66.0772,1159373.0
2023-02-28 09:30:00,67.65,68.05,67.24,67.7,1514819.0,65.8436,66.2329,65.4445,65.8922,1514819.0
2023-02-28 10:00:00,67.7,68.17,67.46,67.6,1511994.0,65.8922,66.3497,65.6587,65.7949,1511994.0
2023-02-28 10:30:00,67.61,67.87,67.29,67.68,954429.0,65.8046,66.0577,65.4932,65.8728,954429.0
2023-02-28 11:00:00,67.69,68.22,67.68,67.97,938216.0,65.8825,66.3984,65.8728,66.155,938216.0
2023-02-28 11:30:00,67.96,68.04,67.59,67.71,723834.0,66.1453,66.2232,65.7852,65.902,723834.0
2023-02-28 12:00:00,67.72,68.29,67.72,68.2,605319.0,65.9117,66.4665,65.9117,66.3789,605319.0
2023-02-28 12:30:00,68.2,68.55,67.98,68.45,517232.0,66.3789,66.7195,66.1648,66.6222,517232.0
2023-02-28 13:00:00,68.45,68.64,68.36,68.55,490945.0,66.6222,66.8071,66.5346,66.7195,490945.0
2023-02-28 13:30:00,68.55,68.67,68.36,68.49,467962.0,66.7195,66.8363,66.5346,66.6611,467962.0
2023-02-28 14:00:00,68.51,68.64,68.17,68.19,623154.0,66.6806,66.8071,66.3497,66.3692,623154.0
2023-02-28 14:30:00,68.19,68.34,67.87,67.92,752031.0,66.3692,66.5152,66.0577,66.1064,752031.0
2023-02-28 15:00:00,67.92,67.94,67.51,67.55,869826.0,66.1064,66.1258,65.7073,65.7463,869826.0
2023-02-28 15:30:00,67.56,67.72,67.08,67.08,2297668.0,65.756,65.9117,65.2888,65.2888,2297668.0
2023-03-01 09:30:00,66.68,67.35,66.56,67.04,1808978.0,64.8995,65.5516,64.7827,65.2499,1808978.0
2023-03-01 10:00:00,67.09,67.28,65.99,66.29,2768525.0,65.2985,65.4835,64.2279,64.5199,2768525.0
2023-03-01 10:30:00,66.28,67.12,66.09,66.9,1514054.0,64.5102,65.3277,64.3252,65.1136,1514054.0
2023-03-01 11:00:00,66.9,66.9,65.65,66.15,2338328.0,65.1136,65.1136,63.897,64.3836,2338328.0
2023-03-01 11:30:00,66.16,67.05,66.11,66.85,1427855.0,64.3934,65.2596,64.3447,65.0649,1427855.0
2023-03-01 12:00:00,66.86,67.21,66.7,66.85,1294966.0,65.0747,65.4153,64.9189,65.0649,1294966.0
2023-03-01 12:30:00,66.86,67.13,66.73,66.79,910833.0,65.0747,65.3375,64.9481,65.0065,910833.0
2023-03-01 13:00:00,66.8,66.8,66.39,66.44,793439.0,65.0163,65.0163,64.6172,64.6659,793439.0
2023-03-01 13:30:00,66.45,66.46,66.11,66.37,851765.0,64.6756,64.6854,64.3447,64.5978,851765.0
2023-03-01 14:00:00,66.38,66.44,65.98,66.0,1016003.0,64.6075,64.6659,64.2182,64.2376,1016003.0
2023-03-01 14:30:00,65.99,66.11,65.79,66.0,910416.0,64.2279,64.3447,64.0332,64.2376,910416.0
2023-03-01 15:00:00,66.0,66.38,65.97,66.09,1069818.0,64.2376,64.6075,64.2084,64.3252,1069818.0
2023-03-01 15:30:00,66.09,66.59,66.05,66.41,1568530.0,64.3252,64.8119,64.2863,64.6367,1568530.0
2023-03-02 09:30:00,65.26,65.72,65.1,65.53,2416499.0,63.5174,63.9651,63.3617,63.7802,2416499.0
2023-03-02 10:00:00,65.53,65.99,65.32,65.93,1697374.0,63.7802,64.2279,63.5758,64.1695,1697374.0
2023-03-02 10:30:00,65.94,66.17,65.68,66.07,1158801.0,64.1792,64.4031,63.9262,64.3058,1158801.0
2023-03-02 11:00:00,66.07,66.25,65.74,65.77,864049.0,64.3058,64.481,63.9846,64.0138,864049.0
2023-03-02 11:30:00,65.77,65.95,65.66,65.89,630409.0,64.0138,64.189,63.9067,64.1306,630409.0
2023-03-02 12:00:00,65.89,66.0,65.65,65.88,572013.0,64.1306,64.2376,63.897,64.1208,572013.0
2023-03-02 12:30:00,65.88,66.21,65.86,66.12,596916.0,64.1208,64.442,64.1014,64.3544,596916.0
2023-03-02 13:00:00,66.13,66.21,65.94,65.96,483293.0,64.3642,64.442,64.1792,64.1987,483293.0
2023-03-02 13:30:00,65.96,67.02,65.95,67.01,1415308.0,64.1987,65.2304,64.189,65.2207,1415308.0
2023-03-02 14:00:00,67.02,67.48,66.95,67.42,1120908.0,65.2304,65.6781,65.1623,65.6197,1120908.0
2023-03-02 14:30:00,67.42,67.53,67.09,67.35,800359.0,65.6197,65.7268,65.2985,65.5516,800359.0
2023-03-02 15:00:00,67.33,67.74,67.15,67.64,1085217.0,65.5321,65.9312,65.3569,65.8338,1085217.0
2023-03-02 15:30:00,67.66,68.29,67.59,67.81,1917547.0,65.8533,66.4665,65.7852,65.9993,1917547.0
2023-03-03 09:30:00,68.79,69.4,68.5,69.19,1771860.0,66.9531,67.5469,66.6709,67.3425,1771860.0
2023-03-03 10:00:00,69.17,69.64,68.41,69.62,1572123.0,67.323,67.7804,66.5833,67.761,1572123.0
2023-03-03 10:30:00,69.63,69.69,69.2,69.29,1069731.0,67.7707,67.8291,67.3522,67.4398,1069731.0
2023-03-03 11:00:00,69.31,69.64,69.19,69.55,824388.0,67.4593,67.7804,67.3425,67.6928,824388.0
2023-03-03 11:30:00,69.55,70.03,69.41,69.92,996292.0,67.6928,68.16,67.5566,68.053,996292.0
2023-03-03 12:00:00,69.92,70.13,69.87,70.05,786834.0,68.053,68.2574,68.0043,68.1795,786834.0
2023-03-03 12:30:00,70.05,70.47,69.92,70.44,669096.0,68.1795,68.5883,68.053,68.5591,669096.0
2023-03-03 13:00:00,70.45,70.59,70.29,70.45,753657.0,68.5688,68.7051,68.4131,68.5688,753657.0
2023-03-03 13:30:00,70.46,70.49,70.29,70.4,529088.0,68.5785,68.6077,68.4131,68.5201,529088.0
2023-03-03 14:00:00,70.4,70.85,70.25,70.84,618941.0,68.5201,68.9581,68.3742,68.9484,618941.0
2023-03-03 14:30:00,70.83,70.92,70.72,70.9,987440.0,68.9387,69.0263,68.8316,69.0068,987440.0
2023-03-03 15:00:00,70.91,71.21,70.8,70.98,924097.0,69.0165,69.3085,68.9095,69.0847,924097.0
2023-03-03 15:30:00,70.98,71.08,70.7,71.03,2029382.0,69.0847,69.182,68.8121,69.1333,2029382.0
2023-03-06 09:30:00,71.52,71.94,71.36,71.88,1487004.0,69.6102,70.019,69.4545,69.9606,1487004.0
2023-03-06 10:00:00,71.88,72.57,71.61,72.35,1428886.0,69.9606,70.6322,69.6978,70.4181,1428886.0
2023-03-06 10:30:00,72.37,72.74,72.3,72.36,860642.0,70.4375,70.7977,70.3694,70.4278,860642.0
2023-03-06 11:00:00,72.36,72.78,72.23,72.28,743145.0,70.4278,70.8366,70.3013,70.3499,743145.0
2023-03-06 11:30:00,72.28,72.48,72.13,72.43,479771.0,70.3499,70.5446,70.204,70.4959,479771.0
2023-03-06 12:00:00,72.43,72.75,72.35,72.44,631807.0,70.4959,70.8074,70.4181,70.5057,631807.0
2023-03-06 12:30:00,72.44,72.45,71.8,71.94,777497.0,70.5057,70.5154,69.8828,70.019,777497.0
2023-03-06 13:00:00,71.93,71.97,71.64,71.8,603278.0,70.0093,70.0482,69.727,69.8828,603278.0
2023-03-06 13:30:00,71.8,71.85,71.28,71.41,812307.0,69.8828,69.9314,69.3767,69.5032,812307.0
2023-03-06 14:00:00,71.42,71.67,71.3,71.46,692501.0,69.5129,69.7562,69.3961,69.5518,692501.0
2023-03-06 14:30:00,71.46,71.59,71.27,71.34,579512.0,69.5518,69.6784,69.3669,69.435,579512.0
2023-03-06 15:00:00,71.36,71.5,71.01,71.02,772617.0,69.4545,69.5908,69.1139,69.1236,772617.0
2023-03-06 15:30:00,71.03,71.38,70.99,71.21,1129469.0,69.1333,69.474,69.0944,69.3085,1129469.0
2023-03-07 09:30:00,71.12,71.3,70.99,71.09,664896.0,69.2209,69.3961,69.0944,69.1917,664896.0
2023-03-07 10:00:00,71.09,71.11,69.11,69.72,2172556.0,69.1917,69.2112,67.2646,67.8583,2172556.0
2023-03-07 10:30:00,69.68,70.54,69.01,69.04,1780362.0,67.8194,68.6564,67.1673,67.1965,1780362.0
2023-03-07 11:00:00,69.05,69.51,68.84,68.87,1630379.0,67.2062,67.6539,67.0018,67.031,1630379.0
2023-03-07 11:30:00,68.85,69.38,68.71,68.76,1195194.0,67.0115,67.5274,66.8753,66.9239,1195194.0
2023-03-07 12:00:00,68.77,69.88,68.7,69.38,1464190.0,66.9337,68.014,66.8655,67.5274,1464190.0
2023-03-07 12:30:00,69.37,69.53,68.97,69.0,1070115.0,67.5177,67.6734,67.1283,67.1575,1070115.0
2023-03-07 13:00:00,69.0,69.03,68.44,68.57,1118432.0,67.1575,67.1867,66.6125,66.739,1118432.0
2023-03-07 13:30:00,68.57,68.73,67.84,67.96,1289663.0,66.739,66.8947,66.0285,66.1453,1289663.0
2023-03-07 14:00:00,67.95,68.26,67.87,67.91,860943.0,66.1356,66.4373,66.0577,66.0966,860943.0
2023-03-07 14:30:00,67.9,68.01,67.56,67.63,908029.0,66.0869,66.194,65.756,65.8241,908029.0
2023-03-07 15:00:00,67.63,68.18,67.6,67.89,955704.0,65.8241,66.3594,65.7949,66.0772,955704.0
2023-03-07 15:30:00,67.9,68.39,67.84,67.92,1454608.0,66.0869,66.5638,66.0285,66.1064,1454608.0
2023-03-08 09:30:00,67.96,68.31,67.73,68.12,1229549.0,66.1453,66.486,65.9214,66.301,1229549.0
2023-03-08 10:00:00,68.14,68.4,67.17,68.08,2456432.0,66.3205,66.5736,65.3764,66.2621,2456432.0
2023-03-08 10:30:00,68.07,68.61,67.81,67.93,1810149.0,66.2524,66.7779,65.9993,66.1161,1810149.0
2023-03-08 11:00:00,67.94,68.36,67.9,68.06,994061.0,66.1258,66.5346,66.0869,66.2426,994061.0
2023-03-08 11:30:00,68.07,68.63,67.61,68.43,1067000.0,66.2524,66.7974,65.8046,66.6028,1067000.0
2023-03-08 12:00:00,68.44,68.52,67.7,67.74,992867.0,66.6125,66.6903,65.8922,65.9312,992867.0
2023-03-08 12:30:00,67.74,67.93,67.36,67.73,937176.0,65.9312,66.1161,65.5613,65.9214,937176.0
2023-03-08 13:00:00,67.73,67.83,67.1,67.15,1166787.0,65.9214,66.0188,65.3083,65.3569,1166787.0
2023-03-08 13:30:00,67.15,67.38,67.03,67.22,1007767.0,65.3569,65.5808,65.2401,65.4251,1007767.0
2023-03-08 14:00:00,67.24,67.68,67.19,67.66,995509.0,65.4445,65.8728,65.3959,65.8533,995509.0
2023-03-08 14:30:00,67.65,67.76,67.37,67.42,829355.0,65.8436,65.9506,65.5711,65.6197,829355.0
2023-03-08 15:00:00,67.42,67.53,67.22,67.36,760436.0,65.6197,65.7268,65.4251,65.5613,760436.0
2023-03-08 15:30:00,67.36,68.35,67.34,68.25,1805582.0,65.5613,66.5249,65.5419,66.4276,1805582.0
2023-03-09 09:30:00,68.61,69.5,68.42,69.14,1388131.0,66.7779,67.6442,66.593,67.2938,1388131.0
2023-03-09 10:00:00,69.14,69.39,68.43,68.78,1029419.0,67.2938,67.5371,66.6028,66.9434,1029419.0
2023-03-09 10:30:00,68.8,69.29,68.69,68.71,1079965.0,66.9629,67.4398,66.8558,66.8753,1079965.0
2023-03-09 11:00:00,68.71,68.76,68.33,68.35,972215.0,66.8753,66.9239,66.5054,66.5249,972215.0
2023-03-09 11:30:00,68.34,68.58,68.24,68.26,822105.0,66.5152,66.7487,66.4178,66.4373,822105.0
2023-03-09 12:00:00,68.27,68.35,67.78,68.31,1130781.0,66.447,66.5249,65.9701,66.486,1130781.0
2023-03-09 12:30:00,68.31,68.37,67.56,67.67,934067.0,66.486,66.5444,65.756,65.863,934067.0
2023-03-09 13:00:00,67.67,67.82,66.77,66.92,1182356.0,65.863,66.009,64.9871,65.1331,1182356.0
2023-03-09 13:30:00,66.91,66.94,66.04,66.25,1386725.0,65.1233,65.1525,64.2766,64.481,1386725.0
2023-03-09 14:00:00,66.24,66.38,65.79,66.03,1273812.0,64.4712,64.6075,64.0332,64.2668,1273812.0
2023-03-09 14:30:00,66.02,66.12,65.32,65.34,1332130.0,64.2571,64.3544,63.5758,63.5953,1332130.0
2023-03-09 15:00:00,65.35,65.5,63.85,64.34,2112413.0,63.605,63.751,62.145,62.622,2112413.0
2023-03-09 15:30:00,64.35,65.12,64.21,64.37,2736095.0,62.6317,63.3811,62.4954,62.6512,2736095.0
2023-03-10 09:30:00,64.07,64.15,62.34,63.16,2890798.0,62.3592,62.437,60.6754,61.4735,2890798.0
2023-03-10 10:00:00,63.16,63.88,62.79,63.01,1868505.0,61.4735,62.1742,61.1134,61.3275,1868505.0
2023-03-10 10:30:00,63.02,64.26,62.8,64.2,1503370.0,61.3372,62.5441,61.1231,62.4857,1503370.0
2023-03-10 11:00:00,64.2,64.83,63.67,64.76,1828785.0,62.4857,63.0989,61.9699,63.0307,1828785.0
2023-03-10 11:30:00,64.76,65.14,63.42,63.5,2113621.0,63.0307,63.4006,61.7265,61.8044,2113621.0
2023-03-10 12:00:00,63.51,63.73,62.73,63.06,1113899.0,61.8141,62.0283,61.055,61.3761,1113899.0
2023-03-10 12:30:00,63.07,63.7,62.44,62.51,1437635.0,61.3859,61.9991,60.7727,60.8408,1437635.0
2023-03-10 13:00:00,62.51,62.79,61.37,61.56,1519414.0,60.8408,61.1134,59.7313,59.9162,1519414.0
2023-03-10 13:30:00,61.55,61.65,60.78,61.04,1655668.0,59.9065,60.0038,59.157,59.4101,1655668.0
2023-03-10 14:00:00,61.03,62.33,61.03,61.29,2038160.0,59.4004,60.6656,59.4004,59.6534,2038160.0
2023-03-10 14:30:00,61.28,62.79,61.27,62.34,1989832.0,59.6437,61.1134,59.6339,60.6754,1989832.0
2023-03-10 15:00:00,62.34,62.57,61.54,61.97,1295132.0,60.6754,60.8992,59.8967,60.3152,1295132.0
2023-03-10 15:30:00,61.94,62.03,60.96,61.57,2547026.0,60.2861,60.3736,59.3322,59.9259,2547026.0
2023-03-13 09:30:00,59.61,61.75,59.06,61.4,3032507.0,58.0183,60.1011,57.483,59.7605,3032507.0
2023-03-13 10:00:00,61.39,62.25,60.49,60.61,2255456.0,59.7507,60.5878,58.8748,58.9916,2255456.0
2023-03-13 10:30:00,60.69,62.5,60.62,62.43,1970549.0,59.0694,60.8311,59.0013,60.763,1970549.0
2023-03-13 11:00:00,62.43,63.45,62.15,63.36,2097499.0,60.763,61.7557,60.4904,61.6681,2097499.0
2023-03-13 11:30:00,63.36,63.44,62.23,62.96,1974121.0,61.6681,61.746,60.5683,61.2788,1974121.0
2023-03-13 12:00:00,62.97,63.7,62.13,62.54,1150348.0,61.2885,61.9991,60.471,60.87,1150348.0
2023-03-13 12:30:00,62.52,62.91,61.64,61.89,1029748.0,60.8506,61.2301,59.9941,60.2374,1029748.0
2023-03-13 13:00:00,61.89,62.28,61.29,61.8,992488.0,60.2374,60.617,59.6534,60.1498,992488.0
2023-03-13 13:30:00,61.79,62.61,61.37,62.48,1585782.0,60.1401,60.9382,59.7313,60.8116,1585782.0
2023-03-13 14:00:00,62.49,63.11,62.4,62.75,1136674.0,60.8214,61.4248,60.7338,61.0744,1136674.0
2023-03-13 14:30:00,62.8,63.27,62.4,62.79,1011723.0,61.1231,61.5805,60.7338,61.1134,1011723.0
2023-03-13 15:00:00,62.75,62.99,61.34,61.57,1104533.0,61.0744,61.308,59.7021,59.9259,1104533.0
2023-03-13 15:30:00,61.56,62.41,61.15,61.26,1051530.0,59.9162,60.7435,59.5171,59.6242,1051530.0
2023-03-14 09:30:00,63.73,64.38,63.42,64.02,1786403.0,62.0283,62.6609,61.7265,62.3105,1786403.0
2023-03-14 10:00:00,64.04,64.57,63.74,64.56,1068477.0,62.33,62.8458,62.038,62.8361,1068477.0
2023-03-14 10:30:00,64.59,64.92,64.4,64.42,1183912.0,62.8653,63.1865,62.6804,62.6998,1183912.0
2023-03-14 11:00:00,64.46,65.13,64.38,64.95,817464.0,62.7388,63.3909,62.6609,63.2157,817464.0
2023-03-14 11:30:00,64.94,65.1,64.65,64.67,927581.0,63.2059,63.3617,62.9237,62.9432,927581.0
2023-03-14 12:00:00,64.67,64.83,64.23,64.3,1048108.0,62.9432,63.0989,62.5149,62.583,1048108.0
2023-03-14 12:30:00,64.31,64.66,63.98,64.12,1037536.0,62.5928,62.9334,62.2716,62.4078,1037536.0
2023-03-14 13:00:00,64.15,64.27,62.77,63.38,1774881.0,62.437,62.5538,61.0939,61.6876,1774881.0
2023-03-14 13:30:00,63.36,63.72,62.88,63.07,1164590.0,61.6681,62.0185,61.201,61.3859,1164590.0
2023-03-14 14:00:00,63.05,63.29,62.36,63.18,1441726.0,61.3664,61.6,60.6948,61.4929,1441726.0
2023-03-14 14:30:00,63.16,63.47,62.86,62.92,881718.0,61.4735,61.7752,61.1815,61.2399,881718.0
2023-03-14 15:00:00,62.92,63.17,62.05,62.62,1313732.0,61.2399,61.4832,60.3931,60.9479,1313732.0
2023-03-14 15:30:00,62.61,64.49,62.48,64.25,2160718.0,60.9382,62.768,60.8116,62.5344,2160718.0
2023-03-15 09:30:00,61.34,62.26,61.02,61.25,2293853.0,59.7021,60.5975,59.3906,59.6145,2293853.0
2023-03-15 10:00:00,61.25,62.14,60.97,61.28,1963703.0,59.6145,60.4807,59.342,59.6437,1963703.0
2023-03-15 10:30:00,61.28,61.69,60.61,61.53,2235197.0,59.6437,60.0427,58.9916,59.887,2235197.0
2023-03-15 11:00:00,61.52,62.09,61.27,61.55,1824523.0,59.8773,60.432,59.6339,59.9065,1824523.0
2023-03-15 11:30:00,61.57,62.11,61.21,61.3,2452725.0,59.9259,60.4515,59.5755,59.6631,2452725.0
2023-03-15 12:00:00,61.3,61.56,60.58,60.89,2072068.0,59.6631,59.9162,58.9624,59.2641,2072068.0
2023-03-15 12:30:00,60.89,61.23,60.3,60.51,2273726.0,59.2641,59.595,58.6898,58.8942,2273726.0
2023-03-15 13:00:00,60.5,61.68,60.36,61.62,2455952.0,58.8845,60.033,58.7482,59.9746,2455952.0
2023-03-15 13:30:00,61.62,61.91,60.98,61.68,1876113.0,59.9746,60.2569,59.3517,60.033,1876113.0
2023-03-15 14:00:00,61.68,63.16,61.17,62.63,2448373.0,60.033,61.4735,59.5366,60.9576,2448373.0
2023-03-15 14:30:00,62.63,63.02,62.1,62.77,1973576.0,60.9576,61.3372,60.4418,61.0939,1973576.0
2023-03-15 15:00:00,62.77,63.12,62.11,62.83,2030255.0,61.0939,61.4345,60.4515,61.1523,2030255.0
2023-03-15 15:30:00,62.81,63.17,61.86,63.17,2115165.0,61.1328,61.4832,60.2082,61.4832,2115165.0
2023-03-16 09:30:00,61.83,62.71,61.57,62.69,1978774.0,60.179,61.0355,59.9259,61.016,1978774.0
2023-03-16 10:00:00,62.68,62.85,61.7,62.31,2144352.0,61.0063,61.1718,60.0525,60.6462,2144352.0
2023-03-16 10:30:00,62.32,64.37,62.2,64.13,2851552.0,60.6559,62.6512,60.5391,62.4176,2851552.0
2023-03-16 11:00:00,64.13,65.05,63.77,64.84,1813093.0,62.4176,63.313,62.0672,63.1086,1813093.0
2023-03-16 11:30:00,64.86,65.53,64.59,65.25,1389578.0,63.1281,63.7802,62.8653,63.5077,1389578.0
2023-03-16 12:00:00,65.23,65.35,64.53,65.21,1144300.0,63.4882,63.605,62.8069,63.4687,1144300.0
2023-03-16 12:30:00,65.2,66.04,64.82,65.92,1608990.0,63.459,64.2766,63.0891,64.1598,1608990.0
2023-03-16 13:00:00,65.92,66.35,65.58,65.85,1782705.0,64.1598,64.5783,63.8289,64.0916,1782705.0
2023-03-16 13:30:00,65.86,65.96,65.46,65.81,1167922.0,64.1014,64.1987,63.7121,64.0527,1167922.0
2023-03-16 14:00:00,65.79,65.83,65.32,65.66,1085370.0,64.0332,64.0722,63.5758,63.9067,1085370.0
2023-03-16 14:30:00,65.66,65.92,65.12,65.9,1187809.0,63.9067,64.1598,63.3811,64.1403,1187809.0
2023-03-16 15:00:00,65.91,66.32,65.81,66.27,1189311.0,64.15,64.5491,64.0527,64.5004,1189311.0
2023-03-16 15:30:00,66.27,66.47,65.93,66.29,2122136.0,64.5004,64.6951,64.1695,64.5199,2122136.0
2023-03-17 09:30:00,65.65,66.08,65.1,65.36,1451540.0,63.897,64.3155,63.3617,63.6147,1451540.0
2023-03-17 10:00:00,65.38,66.18,64.25,64.58,1677771.0,63.6342,64.4128,62.5344,62.8556,1677771.0
2023-03-17 10:30:00,64.59,64.7,63.68,64.09,1895213.0,62.8653,62.9724,61.9796,62.3786,1895213.0
2023-03-17 11:00:00,64.07,64.47,63.47,63.74,1701797.0,62.3592,62.7485,61.7752,62.038,1701797.0
2023-03-17 11:30:00,63.75,64.09,63.24,63.75,1379090.0,62.0477,62.3786,61.5513,62.0477,1379090.0
2023-03-17 12:00:00,63.76,64.39,63.72,64.33,1205386.0,62.0575,62.6706,62.0185,62.6122,1205386.0
2023-03-17 12:30:00,64.34,64.87,63.91,64.15,1108538.0,62.622,63.1378,62.2034,62.437,1108538.0
2023-03-17 13:00:00,64.16,64.78,64.06,64.44,922937.0,62.4468,63.0502,62.3494,62.7193,922937.0
2023-03-17 13:30:00,64.43,64.71,64.08,64.48,886266.0,62.7096,62.9821,62.3689,62.7582,886266.0
2023-03-17 14:00:00,64.51,64.7,63.42,63.5,1131588.0,62.7874,62.9724,61.7265,61.8044,1131588.0
2023-03-17 14:30:00,63.49,64.0,63.25,63.79,1314856.0,61.7947,62.291,61.5611,62.0867,1314856.0
2023-03-17 15:00:00,63.8,64.41,63.57,64.36,1520611.0,62.0964,62.6901,61.8725,62.6414,1520611.0
2023-03-17 15:30:00,64.35,64.37,63.69,64.04,1548872.0,62.6317,62.6512,61.9893,62.33,1548872.0
2023-03-20 09:30:00,64.33,65.0,63.99,64.76,1602984.0,62.6122,63.2643,62.2813,63.0307,1602984.0
2023-03-20 10:00:00,64.76,65.28,64.4,65.13,1574434.0,63.0307,63.5369,62.6804,63.3909,1574434.0
2023-03-20 10:30:00,65.11,65.51,64.83,65.47,935440.0,63.3714,63.7607,63.0989,63.7218,935440.0
2023-03-20 11:00:00,65.45,66.0,65.29,65.93,880821.0,63.7023,64.2376,63.5466,64.1695,880821.0
2023-03-20 11:30:00,65.95,65.99,65.12,65.16,982833.0,64.189,64.2279,63.3811,63.4201,982833.0
2023-03-20 12:00:00,65.16,65.26,64.32,64.83,1064492.0,63.4201,63.5174,62.6025,63.0989,1064492.0
2023-03-20 12:30:00,64.84,65.54,64.77,65.38,898401.0,63.1086,63.7899,63.0405,63.6342,898401.0
2023-03-20 13:00:00,65.38,65.85,65.36,65.57,720392.0,63.6342,64.0916,63.6147,63.8191,720392.0
2023-03-20 13:30:00,65.57,65.77,65.33,65.43,581470.0,63.8191,64.0138,63.5855,63.6829,581470.0
2023-03-20 14:00:00,65.46,65.58,65.11,65.4,732159.0,63.7121,63.8289,63.3714,63.6537,732159.0
2023-03-20 14:30:00,65.42,65.6,64.91,65.3,863623.0,63.6731,63.8483,63.1767,63.5563,863623.0
2023-03-20 15:00:00,65.29,65.5,65.06,65.41,690162.0,63.5466,63.751,63.3227,63.6634,690162.0
2023-03-20 15:30:00,65.4,65.98,65.35,65.76,1095598.0,63.6537,64.2182,63.605,64.004,1095598.0
2023-03-21 09:30:00,67.29,67.64,67.19,67.59,1060921.0,65.7451,66.0871,65.6474,66.0382,1060921.0
2023-03-21 10:00:00,67.61,67.82,66.68,66.86,1157187.0,66.0577,66.2629,65.1491,65.325,1157187.0
2023-03-21 10:30:00,66.86,67.16,66.57,66.75,927099.0,65.325,65.6181,65.0416,65.2175,927099.0
2023-03-21 11:00:00,66.77,67.3,66.7,67.1,685962.0,65.237,65.7549,65.1686,65.5595,685962.0
2023-03-21 11:30:00,67.09,67.28,66.42,66.6,798220.0,65.5497,65.7353,64.8951,65.0709,798220.0
2023-03-21 12:00:00,66.55,66.97,66.48,66.89,580499.0,65.0221,65.4324,64.9537,65.3543,580499.0
2023-03-21 12:30:00,66.89,67.09,66.68,66.85,541987.0,65.3543,65.5497,65.1491,65.3152,541987.0
2023-03-21 13:00:00,66.85,67.16,66.72,67.11,428430.0,65.3152,65.6181,65.1882,65.5692,428430.0
2023-03-21 13:30:00,67.13,67.35,66.78,66.78,541796.0,65.5888,65.8037,65.2468,65.2468,541796.0
2023-03-21 14:00:00,66.8,67.23,66.77,67.17,453912.0,65.2663,65.6865,65.237,65.6278,453912.0
2023-03-21 14:30:00,67.17,67.62,67.1,67.48,581778.0,65.6278,66.0675,65.5595,65.9307,581778.0
2023-03-21 15:00:00,67.48,67.89,67.45,67.77,778708.0,65.9307,66.3313,65.9014,66.2141,778708.0
2023-03-21 15:30:00,67.76,68.36,67.66,68.11,1291066.0,66.2043,66.7905,66.1066,66.5463,1291066.0
2023-03-22 09:30:00,68.0,68.06,67.66,67.91,1003925.0,66.4388,66.4974,66.1066,66.3509,1003925.0
2023-03-22 10:00:00,67.91,68.57,67.77,68.53,745860.0,66.3509,66.9957,66.2141,66.9566,745860.0
2023-03-22 10:30:00,68.52,68.59,68.21,68.27,503000.0,66.9469,67.0152,66.644,66.7026,503000.0
2023-03-22 11:00:00,68.26,68.33,67.83,68.08,579126.0,66.6928,66.7612,66.2727,66.517,579126.0
2023-03-22 11:30:00,68.08,68.22,68.0,68.09,423126.0,66.517,66.6537,66.4388,66.5267,423126.0
2023-03-22 12:00:00,68.09,68.11,67.64,67.76,498515.0,66.5267,66.5463,66.0871,66.2043,498515.0
2023-03-22 12:30:00,67.75,67.82,67.54,67.59,404796.0,66.1945,66.2629,65.9894,66.0382,404796.0
2023-03-22 13:00:00,67.59,67.76,67.3,67.73,477812.0,66.0382,66.2043,65.7549,66.175,477812.0
2023-03-22 13:30:00,67.74,68.02,67.69,67.96,547493.0,66.1848,66.4583,66.1359,66.3997,547493.0
2023-03-22 14:00:00,67.97,69.51,67.85,68.61,2348247.0,66.4095,67.9141,66.2922,67.0348,2348247.0
2023-03-22 14:30:00,68.61,69.92,67.33,67.92,2914308.0,67.0348,68.3147,65.7842,66.3606,2914308.0
2023-03-22 15:00:00,67.9,68.6,66.43,68.09,2652585.0,66.3411,67.025,64.9048,66.5267,2652585.0
2023-03-22 15:30:00,68.09,68.22,64.59,64.63,2094733.0,66.5267,66.6537,63.1071,63.1462,2094733.0
2023-03-23 09:30:00,66.03,66.59,65.97,66.47,1674482.0,64.514,65.0612,64.4554,64.9439,1674482.0
2023-03-23 10:00:00,66.47,67.11,66.43,66.83,1489906.0,64.9439,65.5692,64.9048,65.2957,1489906.0
2023-03-23 10:30:00,66.84,67.75,66.68,67.68,1050635.0,65.3054,66.1945,65.1491,66.1261,1050635.0
2023-03-23 11:00:00,67.73,68.11,67.41,67.44,1070553.0,66.175,66.5463,65.8623,65.8917,1070553.0
2023-03-23 11:30:00,67.45,67.8,67.38,67.5,590891.0,65.9014,66.2434,65.833,65.9503,590891.0
2023-03-23 12:00:00,67.48,67.63,67.05,67.32,613370.0,65.9307,66.0773,65.5106,65.7744,613370.0
2023-03-23 12:30:00,67.31,67.49,66.75,66.86,591340.0,65.7646,65.9405,65.2175,65.325,591340.0
2023-03-23 13:00:00,66.87,67.03,65.87,66.16,1179518.0,65.3347,65.4911,64.3577,64.641,1179518.0
2023-03-23 13:30:00,66.14,66.59,65.83,65.91,878459.0,64.6215,65.0612,64.3186,64.3968,878459.0
2023-03-23 14:00:00,65.91,66.17,64.9,64.91,986082.0,64.3968,64.6508,63.41,63.4197,986082.0
2023-03-23 14:30:00,64.92,65.18,63.8,64.65,1811092.0,63.4295,63.6835,62.3352,63.1657,1811092.0
2023-03-23 15:00:00,64.67,65.87,63.7,64.41,2786627.0,63.1852,64.3577,62.2375,62.9312,2786627.0
2023-03-23 15:30:00,64.4,65.97,64.11,65.02,2104322.0,62.9214,64.4554,62.6381,63.5272,2104322.0
2023-03-24 09:30:00,64.42,64.46,63.17,64.29,1724364.0,62.941,62.9801,61.7197,62.814,1724364.0
2023-03-24 10:00:00,64.34,64.78,63.59,64.68,1267013.0,62.8628,63.2927,62.13,63.195,1267013.0
2023-03-24 10:30:00,64.7,64.94,63.87,64.22,942216.0,63.2146,63.449,62.4036,62.7456,942216.0
2023-03-24 11:00:00,64.25,64.44,63.44,63.87,865761.0,62.7749,62.9605,61.9835,62.4036,865761.0
2023-03-24 11:30:00,63.86,65.12,63.66,65.03,1089903.0,62.3938,63.6249,62.1984,63.537,1089903.0
2023-03-24 12:00:00,65.04,65.47,64.32,64.64,1022380.0,63.5468,63.9669,62.8433,63.1559,1022380.0
2023-03-24 12:30:00,64.64,65.37,64.54,65.12,817310.0,63.1559,63.8692,63.0582,63.6249,817310.0
2023-03-24 13:00:00,65.12,65.54,64.81,65.27,827755.0,63.6249,64.0353,63.322,63.7715,827755.0
2023-03-24 13:30:00,65.27,65.65,64.98,65.24,649723.0,63.7715,64.1427,63.4881,63.7422,649723.0
2023-03-24 14:00:00,65.24,65.75,65.17,65.55,684018.0,63.7422,64.2405,63.6738,64.045,684018.0
2023-03-24 14:30:00,65.54,66.02,65.51,65.79,717843.0,64.0353,64.5043,64.006,64.2795,717843.0
2023-03-24 15:00:00,65.81,66.32,65.48,66.18,763119.0,64.2991,64.7974,63.9767,64.6606,763119.0
2023-03-24 15:30:00,66.18,66.38,65.67,66.32,960873.0,64.6606,64.856,64.1623,64.7974,960873.0
2023-03-27 09:30:00,67.49,67.9,67.14,67.47,1410332.0,65.9405,66.3411,65.5985,65.921,1410332.0
2023-03-27 10:00:00,67.46,67.54,66.96,67.0,1101835.0,65.9112,65.9894,65.4227,65.4618,1101835.0
2023-03-27 10:30:00,67.0,67.06,66.54,66.63,930687.0,65.4618,65.5204,65.0123,65.1002,930687.0
2023-03-27 11:00:00,66.64,66.79,66.33,66.74,814600.0,65.11,65.2566,64.8071,65.2077,814600.0
2023-03-27 11:30:00,66.74,66.86,66.21,66.42,801283.0,65.2077,65.325,64.6899,64.8951,801283.0
2023-03-27 12:00:00,66.41,66.86,66.22,66.82,669457.0,64.8853,65.325,64.6997,65.2859,669457.0
2023-03-27 12:30:00,66.85,66.92,66.48,66.66,567336.0,65.3152,65.3836,64.9537,65.1296,567336.0
2023-03-27 13:00:00,66.66,67.01,66.46,66.95,523499.0,65.1296,65.4715,64.9342,65.4129,523499.0
2023-03-27 13:30:00,66.95,67.21,66.83,66.86,676510.0,65.4129,65.6669,65.2957,65.325,676510.0
2023-03-27 14:00:00,66.85,67.25,66.62,67.14,526085.0,65.3152,65.706,65.0905,65.5985,526085.0
2023-03-27 14:30:00,67.14,67.49,67.13,67.47,624777.0,65.5985,65.9405,65.5888,65.921,624777.0
2023-03-27 15:00:00,67.46,67.57,67.04,67.29,848400.0,65.9112,66.0187,65.5008,65.7451,848400.0
2023-03-27 15:30:00,67.28,67.37,66.35,66.68,1138738.0,65.7353,65.8233,64.8267,65.1491,1138738.0
2023-03-28 09:30:00,66.31,66.42,65.9,66.16,1099556.0,64.7876,64.8951,64.387,64.641,1099556.0
2023-03-28 10:00:00,66.16,66.66,65.95,66.36,1041515.0,64.641,65.1296,64.4359,64.8364,1041515.0
2023-03-28 10:30:00,66.35,66.38,65.67,65.79,1046615.0,64.8267,64.856,64.1623,64.2795,1046615.0
2023-03-28 11:00:00,65.79,66.36,65.77,66.27,570619.0,64.2795,64.8364,64.26,64.7485,570619.0
2023-03-28 11:30:00,66.28,66.51,66.2,66.42,517095.0,64.7583,64.983,64.6801,64.8951,517095.0
2023-03-28 12:00:00,66.43,66.48,66.0,66.09,500899.0,64.9048,64.9537,64.4847,64.5726,500899.0
2023-03-28 12:30:00,66.08,66.23,65.96,66.08,544963.0,64.5629,64.7094,64.4456,64.5629,544963.0
2023-03-28 13:00:00,66.08,66.14,65.78,65.86,496960.0,64.5629,64.6215,64.2698,64.3479,496960.0
2023-03-28 13:30:00,65.83,65.93,65.24,65.32,1054181.0,64.3186,64.4163,63.7422,63.8203,1054181.0
2023-03-28 14:00:00,65.3,65.64,65.25,65.55,609317.0,63.8008,64.133,63.7519,64.045,609317.0
2023-03-28 14:30:00,65.55,65.88,65.4,65.79,556487.0,64.045,64.3675,63.8985,64.2795,556487.0
2023-03-28 15:00:00,65.81,66.03,65.65,65.71,685840.0,64.2991,64.514,64.1427,64.2014,685840.0
2023-03-28 15:30:00,65.72,66.26,65.57,66.22,1092311.0,64.2111,64.7387,64.0646,64.6997,1092311.0
2023-03-29 09:30:00,68.36,68.47,68.13,68.34,1589009.0,66.7905,66.898,66.5658,66.771,1589009.0
2023-03-29 10:00:00,68.34,68.54,68.04,68.14,836837.0,66.771,66.9664,66.4779,66.5756,836837.0
2023-03-29 10:30:00,68.15,68.23,67.76,67.81,1070222.0,66.5854,66.6635,66.2043,66.2532,1070222.0
2023-03-29 11:00:00,67.81,68.14,67.78,68.08,652625.0,66.2532,66.5756,66.2238,66.517,652625.0
2023-03-29 11:30:00,68.1,68.37,68.04,68.36,592602.0,66.5365,66.8003,66.4779,66.7905,592602.0
2023-03-29 12:00:00,68.36,68.46,68.16,68.36,530327.0,66.7905,66.8882,66.5951,66.7905,530327.0
2023-03-29 12:30:00,68.37,68.47,68.14,68.25,462552.0,66.8003,66.898,66.5756,66.6831,462552.0
2023-03-29 13:00:00,68.24,68.63,68.15,68.59,539964.0,66.6733,67.0543,66.5854,67.0152,539964.0
2023-03-29 13:30:00,68.6,68.6,68.1,68.2,708018.0,67.025,67.025,66.5365,66.6342,708018.0
2023-03-29 14:00:00,68.19,68.38,68.02,68.33,501361.0,66.6244,66.8101,66.4583,66.7612,501361.0
2023-03-29 14:30:00,68.35,68.77,68.3,68.73,779987.0,66.7808,67.1911,66.7319,67.152,779987.0
2023-03-29 15:00:00,68.73,69.08,68.47,69.04,933828.0,67.152,67.494,66.898,67.4549,933828.0
2023-03-29 15:30:00,69.03,69.23,68.81,69.1,1094160.0,67.4451,67.6406,67.2302,67.5135,1094160.0
2023-03-30 09:30:00,70.47,70.49,70.17,70.46,1259999.0,68.8521,68.8716,68.559,68.8423,1259999.0
2023-03-30 10:00:00,70.46,70.6,69.79,70.32,1166264.0,68.8423,68.9791,68.1877,68.7055,1166264.0
2023-03-30 10:30:00,70.31,70.51,70.11,70.2,1165945.0,68.6958,68.8912,68.5004,68.5883,1165945.0
2023-03-30 11:00:00,70.21,70.43,70.0,70.15,1285682.0,68.5981,68.813,68.3929,68.5394,1285682.0
2023-03-30 11:30:00,70.14,70.16,69.76,69.94,793966.0,68.5297,68.5492,68.1584,68.3343,793966.0
2023-03-30 12:00:00,69.93,70.01,69.72,69.78,543741.0,68.3245,68.4026,68.1193,68.1779,543741.0
2023-03-30 12:30:00,69.78,69.79,69.41,69.57,701146.0,68.1779,68.1877,67.8164,67.9727,701146.0
2023-03-30 13:00:00,69.56,69.8,69.51,69.61,572482.0,67.963,68.1975,67.9141,68.0118,572482.0
2023-03-30 13:30:00,69.6,69.61,69.25,69.55,590459.0,68.0021,68.0118,67.6601,67.9532,590459.0
2023-03-30 14:00:00,69.56,69.99,69.5,69.95,634738.0,67.963,68.3831,67.9044,68.344,634738.0
2023-03-30 14:30:00,69.95,70.14,69.82,69.97,647724.0,68.344,68.5297,68.217,68.3636,647724.0
2023-03-30 15:00:00,69.97,70.19,69.82,70.13,561810.0,68.3636,68.5785,68.217,68.5199,561810.0
2023-03-30 15:30:00,70.11,70.26,70.03,70.21,1246000.0,68.5004,68.6469,68.4222,68.5981,1246000.0
2023-03-31 09:30:00,70.71,71.28,70.65,71.13,1095848.0,69.0866,69.6435,69.028,69.4969,1095848.0
2023-03-31 10:00:00,71.16,71.39,71.07,71.22,633643.0,69.5262,69.751,69.4383,69.5849,633643.0
2023-03-31 10:30:00,71.22,71.57,71.17,71.52,648059.0,69.5849,69.9268,69.536,69.878,648059.0
2023-03-31 11:00:00,71.51,71.94,71.43,71.77,814088.0,69.8682,70.2883,69.79,70.1222,814088.0
2023-03-31 11:30:00,71.77,72.0,71.74,71.98,457059.0,70.1222,70.347,70.0929,70.3274,457059.0
2023-03-31 12:00:00,71.98,72.29,71.96,72.23,595678.0,70.3274,70.6303,70.3079,70.5717,595678.0
2023-03-31 12:30:00,72.22,72.26,71.96,72.04,486205.0,70.5619,70.601,70.3079,70.386,486205.0
2023-03-31 13:00:00,72.04,72.11,71.87,71.93,456355.0,70.386,70.4544,70.2199,70.2786,456355.0
2023-03-31 13:30:00,71.93,72.05,71.77,71.99,387047.0,70.2786,70.3958,70.1222,70.3372,387047.0
2023-03-31 14:00:00,72.0,72.29,71.9,72.03,482371.0,70.347,70.6303,70.2493,70.3763,482371.0
2023-03-31 14:30:00,72.04,72.23,71.95,72.2,405119.0,70.386,70.5717,70.2981,70.5424,405119.0
2023-03-31 15:00:00,72.2,73.01,72.2,72.96,1100893.0,70.5424,71.3338,70.5424,71.2849,1100893.0
2023-03-31 15:30:00,72.95,73.32,72.46,73.16,1915242.0,71.2751,71.6367,70.7964,71.4803,1915242.0
2023-04-03 09:30:00,72.87,73.85,72.84,73.57,1178530.0,71.197,72.1545,71.1677,71.8809,1178530.0
2023-04-03 10:00:00,73.57,74.19,73.52,74.11,835058.0,71.8809,72.4867,71.8321,72.4085,835058.0
2023-04-03 10:30:00,74.12,74.21,72.92,72.92,1079795.0,72.4183,72.5062,71.2458,71.2458,1079795.0
2023-04-03 11:00:00,72.93,73.07,72.62,72.97,679708.0,71.2556,71.3924,70.9527,71.2947,679708.0
2023-04-03 11:30:00,72.96,73.2,72.92,73.19,494683.0,71.2849,71.5194,71.2458,71.5096,494683.0
2023-04-03 12:00:00,73.2,73.41,73.14,73.29,502953.0,71.5194,71.7246,71.4608,71.6073,502953.0
2023-04-03 12:30:00,73.29,73.36,73.06,73.09,409889.0,71.6073,71.6757,71.3826,71.4119,409889.0
2023-04-03 13:00:00,73.09,73.34,72.91,73.06,453272.0,71.4119,71.6562,71.2361,71.3826,453272.0
2023-04-03 13:30:00,73.06,73.26,72.88,73.06,407406.0,71.3826,71.578,71.2068,71.3826,407406.0
2023-04-03 14:00:00,73.06,73.3,72.98,73.27,391209.0,71.3826,71.6171,71.3045,71.5878,391209.0
2023-04-03 14:30:00,73.26,73.72,73.25,73.69,605848.0,71.578,72.0275,71.5683,71.9982,605848.0
2023-04-03 15:00:00,73.69,74.01,73.64,73.92,787598.0,71.9982,72.3108,71.9493,72.2229,787598.0
2023-04-03 15:30:00,73.92,74.11,73.76,73.98,1632792.0,72.2229,72.4085,72.0666,72.2815,1632792.0
2023-04-04 09:30:00,74.35,74.37,73.7,74.01,1114588.0,72.643,72.6625,72.0079,72.3108,1114588.0
2023-04-04 10:00:00,74.02,74.5,73.46,73.69,1583756.0,72.3206,72.7896,71.7734,71.9982,1583756.0
2023-04-04 10:30:00,73.72,74.02,73.22,73.31,1181104.0,72.0275,72.3206,71.5389,71.6269,1181104.0
2023-04-04 11:00:00,73.28,73.3,72.5,72.86,1137101.0,71.5976,71.6171,70.8355,71.1872,1137101.0
2023-04-04 11:30:00,72.85,72.99,72.52,72.53,860261.0,71.1774,71.3142,70.855,70.8648,860261.0
2023-04-04 12:00:00,72.54,72.65,71.96,72.54,1140637.0,70.8746,70.982,70.3079,70.8746,1140637.0
2023-04-04 12:30:00,72.54,72.67,72.31,72.58,766452.0,70.8746,71.0016,70.6498,70.9136,766452.0
2023-04-04 13:00:00,72.57,73.0,72.46,72.92,809945.0,70.9039,71.324,70.7964,71.2458,809945.0
2023-04-04 13:30:00,72.92,73.08,72.66,72.76,841081.0,71.2458,71.4022,70.9918,71.0895,841081.0
2023-04-04 14:00:00,72.76,72.9,72.34,72.36,848863.0,71.0895,71.2263,70.6792,70.6987,848863.0
2023-04-04 14:30:00,72.35,72.61,72.22,72.32,810634.0,70.6889,70.943,70.5619,70.6596,810634.0
2023-04-04 15:00:00,72.31,72.67,72.21,72.27,847126.0,70.6498,71.0016,70.5521,70.6108,847126.0
2023-04-04 15:30:00,72.28,72.78,72.11,72.78,1111527.0,70.6205,71.1091,70.4544,71.1091,1111527.0
2023-04-05 09:30:00,72.25,72.68,72.23,72.55,1193505.0,70.5912,71.0113,70.5717,70.8843,1193505.0
2023-04-05 10:00:00,72.55,72.7,71.91,71.95,1145480.0,70.8843,71.0309,70.259,70.2981,1145480.0
2023-04-05 10:30:00,71.95,72.23,71.39,71.45,756628.0,70.2981,70.5717,69.751,69.8096,756628.0
2023-04-05 11:00:00,71.45,71.82,71.35,71.58,657175.0,69.8096,70.1711,69.7119,69.9366,657175.0
2023-04-05 11:30:00,71.58,72.02,71.53,71.84,737058.0,69.9366,70.3665,69.8877,70.1906,737058.0
2023-04-05 12:00:00,71.84,71.87,71.23,71.36,784004.0,70.1906,70.2199,69.5946,69.7217,784004.0
2023-04-05 12:30:00,71.36,71.55,71.2,71.36,503614.0,69.7217,69.9073,69.5653,69.7217,503614.0
2023-04-05 13:00:00,71.35,71.85,71.25,71.74,624394.0,69.7119,70.2004,69.6142,70.0929,624394.0
2023-04-05 13:30:00,71.73,71.91,71.56,71.88,554237.0,70.0832,70.259,69.9171,70.2297,554237.0
2023-04-05 14:00:00,71.88,72.16,71.83,71.85,654159.0,70.2297,70.5033,70.1809,70.2004,654159.0
2023-04-05 14:30:00,71.84,72.2,71.83,72.06,736297.0,70.1906,70.5424,70.1809,70.4056,736297.0
2023-04-05 15:00:00,72.06,72.07,71.7,71.9,663328.0,70.4056,70.4154,70.0538,70.2493,663328.0
2023-04-05 15:30:00,71.91,72.24,71.89,72.11,1126332.0,70.259,70.5814,70.2395,70.4544,1126332.0
2023-04-06 09:30:00,71.64,71.68,71.03,71.27,1163255.0,69.9952,70.0343,69.3992,69.6337,1163255.0
2023-04-06 10:00:00,71.28,71.89,71.24,71.65,983333.0,69.6435,70.2395,69.6044,70.005,983333.0
2023-04-06 10:30:00,71.64,71.81,71.27,71.43,1035697.0,69.9952,70.1613,69.6337,69.79,1035697.0
2023-04-06 11:00:00,71.43,71.92,71.31,71.82,693119.0,69.79,70.2688,69.6728,70.1711,693119.0
2023-04-06 11:30:00,71.83,72.33,71.76,72.32,645766.0,70.1809,70.6694,70.1125,70.6596,645766.0
2023-04-06 12:00:00,72.34,72.61,72.34,72.51,862294.0,70.6792,70.943,70.6792,70.8452,862294.0
2023-04-06 12:30:00,72.52,72.87,72.51,72.58,705894.0,70.855,71.197,70.8452,70.9136,705894.0
2023-04-06 13:00:00,72.59,72.89,72.49,72.77,504512.0,70.9234,71.2165,70.8257,71.0993,504512.0
2023-04-06 13:30:00,72.8,72.91,72.65,72.72,411001.0,71.1286,71.2361,70.982,71.0504,411001.0
2023-04-06 14:00:00,72.73,72.99,72.68,72.94,501053.0,71.0602,71.3142,71.0113,71.2654,501053.0
2023-04-06 14:30:00,72.95,73.04,72.71,72.76,415121.0,71.2751,71.3631,71.0407,71.0895,415121.0
2023-04-06 15:00:00,72.76,72.89,72.51,72.73,714527.0,71.0895,71.2165,70.8452,71.0602,714527.0
2023-04-06 15:30:00,72.74,72.92,72.66,72.88,941450.0,71.07,71.2458,70.9918,71.2068,941450.0
2023-04-10 09:30:00,71.49,71.61,71.15,71.27,1153057.0,69.8487,69.9659,69.5165,69.6337,1153057.0
2023-04-10 10:00:00,71.26,71.78,71.17,71.42,872829.0,69.6239,70.132,69.536,69.7803,872829.0
2023-04-10 10:30:00,71.43,71.91,71.42,71.54,712754.0,69.79,70.259,69.7803,69.8975,712754.0
2023-04-10 11:00:00,71.55,72.01,71.55,71.9,537346.0,69.9073,70.3567,69.9073,70.2493,537346.0
2023-04-10 11:30:00,71.91,72.12,71.69,71.71,627259.0,70.259,70.4642,70.0441,70.0636,627259.0
2023-04-10 12:00:00,71.71,71.72,71.31,71.64,633939.0,70.0636,70.0734,69.6728,69.9952,633939.0
2023-04-10 12:30:00,71.65,72.42,71.65,72.41,722395.0,70.005,70.7573,70.005,70.7475,722395.0
2023-04-10 13:00:00,72.41,72.67,72.37,72.6,572051.0,70.7475,71.0016,70.7085,70.9332,572051.0
2023-04-10 13:30:00,72.61,72.71,72.34,72.56,511650.0,70.943,71.0407,70.6792,70.8941,511650.0
2023-04-10 14:00:00,72.57,72.8,72.44,72.64,401136.0,70.9039,71.1286,70.7769,70.9723,401136.0
2023-04-10 14:30:00,72.66,72.83,72.45,72.8,443008.0,70.9918,71.1579,70.7866,71.1286,443008.0
2023-04-10 15:00:00,72.81,72.91,72.62,72.63,512448.0,71.1384,71.2361,70.9527,70.9625,512448.0
2023-04-10 15:30:00,72.63,73.14,72.58,73.13,915519.0,70.9625,71.4608,70.9136,71.451,915519.0
2023-04-11 09:30:00,73.4,73.43,72.96,73.03,793626.0,71.7148,71.7441,71.2849,71.3533,793626.0
2023-04-11 10:00:00,73.03,73.28,72.92,73.28,646247.0,71.3533,71.5976,71.2458,71.5976,646247.0
2023-04-11 10:30:00,73.28,73.29,72.71,72.94,635673.0,71.5976,71.6073,71.0407,71.2654,635673.0
2023-04-11 11:00:00,72.95,73.33,72.93,73.19,828648.0,71.2751,71.6464,71.2556,71.5096,828648.0
2023-04-11 11:30:00,73.19,73.34,73.0,73.3,506251.0,71.5096,71.6562,71.324,71.6171,506251.0
2023-04-11 12:00:00,73.31,73.56,73.27,73.43,534958.0,71.6269,71.8711,71.5878,71.7441,534958.0
2023-04-11 12:30:00,73.44,73.53,73.19,73.5,450680.0,71.7539,71.8418,71.5096,71.8125,450680.0
2023-04-11 13:00:00,73.5,73.64,73.36,73.55,455365.0,71.8125,71.9493,71.6757,71.8614,455365.0
2023-04-11 13:30:00,73.55,73.74,73.46,73.71,478954.0,71.8614,72.047,71.7734,72.0177,478954.0
2023-04-11 14:00:00,73.72,73.78,73.58,73.78,352246.0,72.0275,72.0861,71.8907,72.0861,352246.0
2023-04-11 14:30:00,73.79,73.88,73.72,73.79,481668.0,72.0959,72.1838,72.0275,72.0959,481668.0
2023-04-11 15:00:00,73.78,73.9,73.61,73.81,477563.0,72.0861,72.2033,71.92,72.1154,477563.0
2023-04-11 15:30:00,73.8,73.84,72.87,73.11,1174051.0,72.1056,72.1447,71.197,71.4315,1174051.0
2023-04-12 09:30:00,74.28,74.42,73.33,73.67,2019388.0,72.5746,72.7114,71.6464,71.9786,2019388.0
2023-04-12 10:00:00,73.66,74.25,73.45,74.1,1594684.0,71.9688,72.5453,71.7637,72.3987,1594684.0
2023-04-12 10:30:00,74.1,74.2,72.78,72.82,1741661.0,72.3987,72.4964,71.1091,71.1481,1741661.0
2023-04-12 11:00:00,72.8,73.05,72.31,73.04,1390171.0,71.1286,71.3729,70.6498,71.3631,1390171.0
2023-04-12 11:30:00,73.04,73.53,72.88,73.44,897078.0,71.3631,71.8418,71.2068,71.7539,897078.0
2023-04-12 12:00:00,73.46,73.67,73.39,73.54,891693.0,71.7734,71.9786,71.705,71.8516,891693.0
2023-04-12 12:30:00,73.55,73.78,73.4,73.73,677023.0,71.8614,72.0861,71.7148,72.0372,677023.0
2023-04-12 13:00:00,73.75,74.06,73.51,73.9,758475.0,72.0568,72.3597,71.8223,72.2033,758475.0
2023-04-12 13:30:00,73.92,74.05,73.61,73.72,692262.0,72.2229,72.3499,71.92,72.0275,692262.0
2023-04-12 14:00:00,73.72,74.06,72.96,73.06,1334016.0,72.0275,72.3597,71.2849,71.3826,1334016.0
2023-04-12 14:30:00,73.06,73.06,72.47,72.76,1386857.0,71.3826,71.3826,70.8062,71.0895,1386857.0
2023-04-12 15:00:00,72.74,72.96,71.92,71.98,1251683.0,71.07,71.2849,70.2688,70.3274,1251683.0
2023-04-12 15:30:00,71.99,72.46,71.91,72.23,1538798.0,70.3372,70.7964,70.259,70.5717,1538798.0
2023-04-13 09:30:00,72.8,72.96,72.53,72.75,882583.0,71.1286,71.2849,70.8648,71.0797,882583.0
2023-04-13 10:00:00,72.77,73.67,72.65,73.6,1282753.0,71.0993,71.9786,70.982,71.9102,1282753.0
2023-04-13 10:30:00,73.61,73.68,73.27,73.35,761271.0,71.92,71.9884,71.5878,71.666,761271.0
2023-04-13 11:00:00,73.36,73.65,73.35,73.64,676984.0,71.6757,71.9591,71.666,71.9493,676984.0
2023-04-13 11:30:00,73.63,73.78,73.39,73.72,624377.0,71.9395,72.0861,71.705,72.0275,624377.0
2023-04-13 12:00:00,73.72,74.0,73.72,73.96,619498.0,72.0275,72.301,72.0275,72.262,619498.0
2023-04-13 12:30:00,73.96,74.04,73.82,74.0,395544.0,72.262,72.3401,72.1252,72.301,395544.0
2023-04-13 13:00:00,74.02,74.32,73.8,74.22,600719.0,72.3206,72.6137,72.1056,72.516,600719.0
2023-04-13 13:30:00,74.23,74.68,74.15,74.62,559258.0,72.5258,72.9654,72.4476,72.9068,559258.0
2023-04-13 14:00:00,74.64,75.03,74.56,74.88,653185.0,72.9263,73.3074,72.8482,73.1608,653185.0
2023-04-13 14:30:00,74.88,75.14,74.77,75.09,708621.0,73.1608,73.4149,73.0534,73.366,708621.0
2023-04-13 15:00:00,75.09,75.21,74.92,75.1,704233.0,73.366,73.4833,73.1999,73.3758,704233.0
2023-04-13 15:30:00,75.12,75.23,74.85,75.01,1110654.0,73.3953,73.5028,73.1315,73.2879,1110654.0
2023-04-14 09:30:00,74.65,75.87,74.64,75.71,1206200.0,72.9361,74.1281,72.9263,73.9718,1206200.0
2023-04-14 10:00:00,75.69,75.8,74.27,74.37,1395273.0,73.9522,74.0597,72.5648,72.6625,1395273.0
2023-04-14 10:30:00,74.4,74.6,74.04,74.33,818072.0,72.6919,72.8873,72.3401,72.6235,818072.0
2023-04-14 11:00:00,74.32,74.44,73.91,73.96,697120.0,72.6137,72.7309,72.2131,72.262,697120.0
2023-04-14 11:30:00,73.98,74.13,73.8,74.07,420007.0,72.2815,72.4281,72.1056,72.3694,420007.0
2023-04-14 12:00:00,74.07,74.11,73.64,73.73,508800.0,72.3694,72.4085,71.9493,72.0372,508800.0
2023-04-14 12:30:00,73.72,73.73,73.17,73.3,623750.0,72.0275,72.0372,71.4901,71.6171,623750.0
2023-04-14 13:00:00,73.3,73.95,73.26,73.44,747514.0,71.6171,72.2522,71.578,71.7539,747514.0
2023-04-14 13:30:00,73.44,73.72,73.13,73.65,689925.0,71.7539,72.0275,71.451,71.9591,689925.0
2023-04-14 14:00:00,73.66,74.16,73.48,74.14,790258.0,71.9688,72.4574,71.793,72.4378,790258.0
2023-04-14 14:30:00,74.15,74.3,74.02,74.24,638208.0,72.4476,72.5942,72.3206,72.5355,638208.0
2023-04-14 15:00:00,74.25,74.26,73.46,74.08,970760.0,72.5453,72.5551,71.7734,72.3792,970760.0
2023-04-14 15:30:00,74.09,74.63,74.03,74.48,1091665.0,72.389,72.9166,72.3304,72.77,1091665.0
2023-04-17 09:30:00,74.39,74.82,74.3,74.54,844373.0,72.6821,73.1022,72.5942,72.8286,844373.0
2023-04-17 10:00:00,74.55,74.82,74.34,74.58,625784.0,72.8384,73.1022,72.6332,72.8677,625784.0
2023-04-17 10:30:00,74.58,74.78,74.14,74.36,793885.0,72.8677,73.0631,72.4378,72.6528,793885.0
2023-04-17 11:00:00,74.36,74.55,74.17,74.25,571009.0,72.6528,72.8384,72.4671,72.5453,571009.0
2023-04-17 11:30:00,74.25,74.25,73.74,74.0,1003068.0,72.5453,72.5453,72.047,72.301,1003068.0
2023-04-17 12:00:00,74.0,74.12,73.77,74.02,600202.0,72.301,72.4183,72.0763,72.3206,600202.0
2023-04-17 12:30:00,74.01,74.17,73.91,74.04,459333.0,72.3108,72.4671,72.2131,72.3401,459333.0
2023-04-17 13:00:00,74.05,74.23,73.87,74.17,456861.0,72.3499,72.5258,72.174,72.4671,456861.0
2023-04-17 13:30:00,74.17,74.24,73.76,73.8,525135.0,72.4671,72.5355,72.0666,72.1056,525135.0
2023-04-17 14:00:00,73.82,74.0,73.68,73.98,605739.0,72.1252,72.301,71.9884,72.2815,605739.0
2023-04-17 14:30:00,73.98,74.62,73.94,74.56,903259.0,72.2815,72.9068,72.2424,72.8482,903259.0
2023-04-17 15:00:00,74.58,75.02,74.57,75.0,960815.0,72.8677,73.2976,72.858,73.2781,960815.0
2023-04-17 15:30:00,74.99,75.25,74.75,75.24,1150989.0,73.2683,73.5223,73.0338,73.5126,1150989.0
2023-04-18 09:30:00,76.12,76.18,75.49,75.6,956061.0,74.3724,74.431,73.7568,73.8643,956061.0
2023-04-18 10:00:00,75.6,75.62,74.87,74.96,1135222.0,73.8643,73.8838,73.1511,73.239,1135222.0
2023-04-18 10:30:00,74.96,75.14,74.66,74.85,849604.0,73.239,73.4149,72.9459,73.1315,849604.0
2023-04-18 11:00:00,74.85,75.04,74.68,74.95,615703.0,73.1315,73.3172,72.9654,73.2292,615703.0
2023-04-18 11:30:00,74.97,75.14,74.57,74.81,613933.0,73.2488,73.4149,72.858,73.0924,613933.0
2023-04-18 12:00:00,74.82,75.34,74.75,75.33,541294.0,73.1022,73.6103,73.0338,73.6005,541294.0
2023-04-18 12:30:00,75.33,75.37,75.0,75.12,486061.0,73.6005,73.6396,73.2781,73.3953,486061.0
2023-04-18 13:00:00,75.13,75.36,75.05,75.06,356628.0,73.4051,73.6298,73.3269,73.3367,356628.0
2023-04-18 13:30:00,75.05,75.49,75.01,75.21,433682.0,73.3269,73.7568,73.2879,73.4833,433682.0
2023-04-18 14:00:00,75.21,75.5,75.08,75.39,510032.0,73.4833,73.7666,73.3562,73.6591,510032.0
2023-04-18 14:30:00,75.38,75.5,74.81,75.13,577707.0,73.6494,73.7666,73.0924,73.4051,577707.0
2023-04-18 15:00:00,75.14,75.47,75.13,75.29,589237.0,73.4149,73.7373,73.4051,73.5614,589237.0
2023-04-18 15:30:00,75.28,75.56,75.19,75.35,750935.0,73.5517,73.8252,73.4637,73.62,750935.0
2023-04-19 09:30:00,74.27,74.53,74.23,74.3,1216332.0,72.5648,72.8189,72.5258,72.5942,1216332.0
2023-04-19 10:00:00,74.3,74.71,74.28,74.68,936921.0,72.5942,72.9947,72.5746,72.9654,936921.0
2023-04-19 10:30:00,74.68,75.0,74.62,74.85,920926.0,72.9654,73.2781,72.9068,73.1315,920926.0
2023-04-19 11:00:00,74.86,75.01,74.72,74.84,796301.0,73.1413,73.2879,73.0045,73.1218,796301.0
2023-04-19 11:30:00,74.84,75.12,74.66,75.07,1037395.0,73.1218,73.3953,72.9459,73.3465,1037395.0
2023-04-19 12:00:00,75.08,75.21,74.97,75.16,584603.0,73.3562,73.4833,73.2488,73.4344,584603.0
2023-04-19 12:30:00,75.17,75.33,75.15,75.26,674111.0,73.4442,73.6005,73.4246,73.5321,674111.0
2023-04-19 13:00:00,75.25,75.47,75.12,75.37,694793.0,73.5223,73.7373,73.3953,73.6396,694793.0
2023-04-19 13:30:00,75.38,75.55,75.23,75.52,425061.0,73.6494,73.8155,73.5028,73.7861,425061.0
2023-04-19 14:00:00,75.53,75.82,75.35,75.52,655561.0,73.7959,74.0793,73.62,73.7861,655561.0
2023-04-19 14:30:00,75.53,75.57,75.32,75.52,508315.0,73.7959,73.835,73.5907,73.7861,508315.0
2023-04-19 15:00:00,75.53,75.66,75.38,75.51,663500.0,73.7959,73.9229,73.6494,73.7764,663500.0
2023-04-19 15:30:00,75.47,75.58,75.03,75.38,939236.0,73.7373,73.8448,73.3074,73.6494,939236.0
2023-04-20 09:30:00,73.65,74.26,73.58,73.91,1179499.0,71.9591,72.5551,71.8907,72.2131,1179499.0
2023-04-20 10:00:00,73.89,74.37,73.74,74.22,1138856.0,72.1936,72.6625,72.047,72.516,1138856.0
2023-04-20 10:30:00,74.22,74.56,74.18,74.47,793656.0,72.516,72.8482,72.4769,72.7602,793656.0
2023-04-20 11:00:00,74.48,74.54,74.03,74.2,579591.0,72.77,72.8286,72.3304,72.4964,579591.0
2023-04-20 11:30:00,74.19,74.41,73.98,74.25,557621.0,72.4867,72.7016,72.2815,72.5453,557621.0
2023-04-20 12:00:00,74.27,74.45,73.99,74.43,486860.0,72.5648,72.7407,72.2913,72.7212,486860.0
2023-04-20 12:30:00,74.44,74.8,74.38,74.77,581255.0,72.7309,73.0827,72.6723,73.0534,581255.0
2023-04-20 13:00:00,74.8,74.96,74.69,74.92,575324.0,73.0827,73.239,72.9752,73.1999,575324.0
2023-04-20 13:30:00,74.92,75.01,74.7,74.76,438794.0,73.1999,73.2879,72.985,73.0436,438794.0
2023-04-20 14:00:00,74.75,74.77,74.29,74.32,549665.0,73.0338,73.0534,72.5844,72.6137,549665.0
2023-04-20 14:30:00,74.31,74.34,73.61,73.89,1064156.0,72.6039,72.6332,71.92,72.1936,1064156.0
2023-04-20 15:00:00,73.88,73.99,73.14,73.19,1046693.0,72.1838,72.2913,71.4608,71.5096,1046693.0
2023-04-20 15:30:00,73.23,74.04,73.22,74.0,1579660.0,71.5487,72.3401,71.5389,72.301,1579660.0
2023-04-21 09:30:00,74.13,74.18,73.45,73.46,828924.0,72.4281,72.4769,71.7637,71.7734,828924.0
2023-04-21 10:00:00,73.46,74.27,73.19,74.06,938706.0,71.7734,72.5648,71.5096,72.3597,938706.0
2023-04-21 10:30:00,74.06,74.18,73.04,73.38,981942.0,72.3597,72.4769,71.3631,71.6953,981942.0
2023-04-21 11:00:00,73.4,73.84,73.34,73.64,635667.0,71.7148,72.1447,71.6562,71.9493,635667.0
2023-04-21 11:30:00,73.65,73.99,73.39,73.88,616032.0,71.9591,72.2913,71.705,72.1838,616032.0
2023-04-21 12:00:00,73.89,74.03,73.69,73.73,442281.0,72.1936,72.3304,71.9982,72.0372,442281.0
2023-04-21 12:30:00,73.73,73.89,73.63,73.81,350415.0,72.0372,72.1936,71.9395,72.1154,350415.0
2023-04-21 13:00:00,73.81,74.03,73.67,73.77,359350.0,72.1154,72.3304,71.9786,72.0763,359350.0
2023-04-21 13:30:00,73.77,74.23,73.77,74.14,429592.0,72.0763,72.5258,72.0763,72.4378,429592.0
2023-04-21 14:00:00,74.16,74.39,74.14,74.2,522958.0,72.4574,72.6821,72.4378,72.4964,522958.0
2023-04-21 14:30:00,74.2,74.28,73.87,74.03,515623.0,72.4964,72.5746,72.174,72.3304,515623.0
2023-04-21 15:00:00,74.02,74.13,73.69,73.91,505366.0,72.3206,72.4281,71.9982,72.2131,505366.0
2023-04-21 15:30:00,73.93,74.23,73.77,74.12,701910.0,72.2326,72.5258,72.0763,72.4183,701910.0
2023-04-24 09:30:00,73.99,74.52,73.97,74.39,714640.0,72.2913,72.8091,72.2717,72.6821,714640.0
2023-04-24 10:00:00,74.39,74.55,74.22,74.5,521808.0,72.6821,72.8384,72.516,72.7896,521808.0
2023-04-24 10:30:00,74.53,74.59,73.67,73.8,882519.0,72.8189,72.8775,71.9786,72.1056,882519.0
2023-04-24 11:00:00,73.79,73.86,73.52,73.58,530090.0,72.0959,72.1643,71.8321,71.8907,530090.0
2023-04-24 11:30:00,73.58,73.74,73.36,73.41,466540.0,71.8907,72.047,71.6757,71.7246,466540.0
2023-04-24 12:00:00,73.42,73.7,73.24,73.68,478624.0,71.7344,72.0079,71.5585,71.9884,478624.0
2023-04-24 12:30:00,73.68,73.87,73.65,73.84,387694.0,71.9884,72.174,71.9591,72.1447,387694.0
2023-04-24 13:00:00,73.85,73.91,73.68,73.87,365317.0,72.1545,72.2131,71.9884,72.174,365317.0
2023-04-24 13:30:00,73.88,74.17,73.85,74.11,459078.0,72.1838,72.4671,72.1545,72.4085,459078.0
2023-04-24 14:00:00,74.11,74.23,73.94,74.02,535361.0,72.4085,72.5258,72.2424,72.3206,535361.0
2023-04-24 14:30:00,74.03,74.09,73.85,74.05,335892.0,72.3304,72.389,72.1545,72.3499,335892.0
2023-04-24 15:00:00,74.08,74.3,74.06,74.18,585968.0,72.3792,72.5942,72.3597,72.4769,585968.0
2023-04-24 15:30:00,74.17,74.36,74.09,74.32,843599.0,72.4671,72.6528,72.389,72.6137,843599.0
2023-04-25 09:30:00,73.25,73.52,72.91,73.05,935584.0,71.5683,71.8321,71.2361,71.3729,935584.0
2023-04-25 10:00:00,73.04,73.33,72.59,72.71,988842.0,71.3631,71.6464,70.9234,71.0407,988842.0
2023-04-25 10:30:00,72.72,72.89,72.42,72.8,702741.0,71.0504,71.2165,70.7573,71.1286,702741.0
2023-04-25 11:00:00,72.83,73.12,72.64,72.67,637817.0,71.1579,71.4412,70.9723,71.0016,637817.0
2023-04-25 11:30:00,72.67,72.67,72.33,72.38,713220.0,71.0016,71.0016,70.6694,70.7182,713220.0
2023-04-25 12:00:00,72.37,72.52,72.27,72.31,433215.0,70.7085,70.855,70.6108,70.6498,433215.0
2023-04-25 12:30:00,72.31,72.37,72.05,72.17,589702.0,70.6498,70.7085,70.3958,70.5131,589702.0
2023-04-25 13:00:00,72.17,72.32,71.26,71.57,1067009.0,70.5131,70.6596,69.6239,69.9268,1067009.0
2023-04-25 13:30:00,71.54,71.57,71.18,71.27,602728.0,69.8975,69.9268,69.5458,69.6337,602728.0
2023-04-25 14:00:00,71.27,71.42,71.04,71.38,676161.0,69.6337,69.7803,69.409,69.7412,676161.0
2023-04-25 14:30:00,71.38,71.5,71.05,71.08,720592.0,69.7412,69.8584,69.4188,69.4481,720592.0
2023-04-25 15:00:00,71.08,71.51,71.01,71.23,626906.0,69.4481,69.8682,69.3797,69.5946,626906.0
2023-04-25 15:30:00,71.23,71.36,70.76,70.8,1321915.0,69.5946,69.7217,69.1354,69.1745,1321915.0
2023-04-26 09:30:00,71.14,71.38,70.89,71.19,905320.0,69.5067,69.7412,69.2624,69.5556,905320.0
2023-04-26 10:00:00,71.18,71.23,70.21,70.39,1264346.0,69.5458,69.5946,68.5981,68.7739,1264346.0
2023-04-26 10:30:00,70.39,70.9,70.38,70.85,971430.0,68.7739,69.2722,68.7642,69.2234,971430.0
2023-04-26 11:00:00,70.87,71.54,70.85,71.33,1034020.0,69.2429,69.8975,69.2234,69.6923,1034020.0
2023-04-26 11:30:00,71.35,71.52,71.15,71.42,721905.0,69.7119,69.878,69.5165,69.7803,721905.0
2023-04-26 12:00:00,71.43,71.68,71.28,71.32,696320.0,69.79,70.0343,69.6435,69.6826,696320.0
2023-04-26 12:30:00,71.31,71.33,70.98,71.08,595212.0,69.6728,69.6923,69.3504,69.4481,595212.0
2023-04-26 13:00:00,71.08,71.23,70.76,70.85,638280.0,69.4481,69.5946,69.1354,69.2234,638280.0
2023-04-26 13:30:00,70.86,70.94,70.2,70.34,718697.0,69.2331,69.3113,68.5883,68.7251,718697.0
2023-04-26 14:00:00,70.35,70.38,69.98,70.36,887274.0,68.7348,68.7642,68.3733,68.7446,887274.0
2023-04-26 14:30:00,70.36,70.37,69.74,69.87,930111.0,68.7446,68.7544,68.1388,68.2659,930111.0
2023-04-26 15:00:00,69.88,70.07,69.66,69.85,683878.0,68.2756,68.4613,68.0607,68.2463,683878.0
2023-04-26 15:30:00,69.85,70.2,69.57,69.89,1297936.0,68.2463,68.5883,67.9727,68.2854,1297936.0
2023-04-27 09:30:00,71.19,71.63,71.07,71.5,1027381.0,69.5556,69.9855,69.4383,69.8584,1027381.0
2023-04-27 10:00:00,71.5,71.98,71.41,71.81,923239.0,69.8584,70.3274,69.7705,70.1613,923239.0
2023-04-27 10:30:00,71.82,72.01,71.49,71.56,665670.0,70.1711,70.3567,69.8487,69.9171,665670.0
2023-04-27 11:00:00,71.58,72.2,71.42,72.12,720293.0,69.9366,70.5424,69.7803,70.4642,720293.0
2023-04-27 11:30:00,72.13,72.34,71.97,72.32,519279.0,70.474,70.6792,70.3176,70.6596,519279.0
2023-04-27 12:00:00,72.31,72.59,72.31,72.5,575870.0,70.6498,70.9234,70.6498,70.8355,575870.0
2023-04-27 12:30:00,72.5,72.67,72.43,72.62,452573.0,70.8355,71.0016,70.7671,70.9527,452573.0
2023-04-27 13:00:00,72.63,72.81,72.57,72.8,473523.0,70.9625,71.1384,70.9039,71.1286,473523.0
2023-04-27 13:30:00,72.79,73.34,72.79,73.15,775439.0,71.1188,71.6562,71.1188,71.4706,775439.0
2023-04-27 14:00:00,73.16,73.68,73.15,73.63,782636.0,71.4803,71.9884,71.4706,71.9395,782636.0
2023-04-27 14:30:00,73.63,74.04,73.55,74.03,842120.0,71.9395,72.3401,71.8614,72.3304,842120.0
2023-04-27 15:00:00,74.02,74.14,73.83,73.96,600601.0,72.3206,72.4378,72.1349,72.262,600601.0
2023-04-27 15:30:00,73.96,74.14,73.86,74.01,3372919.0,72.262,72.4378,72.1643,72.3108,3372919.0
2023-04-28 09:30:00,73.49,74.16,73.44,74.02,810696.0,71.8027,72.4574,71.7539,72.3206,810696.0
2023-04-28 10:00:00,74.02,75.24,73.92,75.18,1074252.0,72.3206,73.5126,72.2229,73.4539,1074252.0
2023-04-28 10:30:00,75.19,75.25,74.21,74.39,1166416.0,73.4637,73.5223,72.5062,72.6821,1166416.0
2023-04-28 11:00:00,74.4,74.74,73.9,74.67,604468.0,72.6919,73.0241,72.2033,72.9557,604468.0
2023-04-28 11:30:00,74.67,75.28,74.67,75.2,434564.0,72.9557,73.5517,72.9557,73.4735,434564.0
2023-04-28 12:00:00,75.23,75.41,75.01,75.32,438172.0,73.5028,73.6787,73.2879,73.5907,438172.0
2023-04-28 12:30:00,75.33,75.63,75.12,75.59,451591.0,73.6005,73.8936,73.3953,73.8545,451591.0
2023-04-28 13:00:00,75.59,75.63,75.31,75.59,292525.0,73.8545,73.8936,73.581,73.8545,292525.0
2023-04-28 13:30:00,75.59,75.64,75.1,75.32,523140.0,73.8545,73.9034,73.3758,73.5907,523140.0
2023-04-28 14:00:00,75.32,75.61,75.12,75.22,531410.0,73.5907,73.8741,73.3953,73.493,531410.0
2023-04-28 14:30:00,75.26,75.29,74.86,75.22,571357.0,73.5321,73.5614,73.1413,73.493,571357.0
2023-04-28 15:00:00,75.21,75.65,75.18,75.31,698783.0,73.4833,73.9132,73.4539,73.581,698783.0
2023-04-28 15:30:00,75.31,75.85,75.15,75.85,1009010.0,73.581,74.1086,73.4246,74.1086,1009010.0
2023-05-01 09:30:00,75.54,76.25,75.54,76.08,754527.0,73.8057,74.4994,73.8057,74.3333,754527.0
2023-05-01 10:00:00,76.01,76.28,75.74,75.85,728893.0,74.2649,74.5287,74.0011,74.1086,728893.0
2023-05-01 10:30:00,75.85,76.44,75.76,76.38,567721.0,74.1086,74.685,74.0206,74.6264,567721.0
2023-05-01 11:00:00,76.39,76.48,75.62,75.77,563968.0,74.6362,74.7241,73.8838,74.0304,563968.0
2023-05-01 11:30:00,75.76,76.07,75.7,76.04,391064.0,74.0206,74.3235,73.962,74.2942,391064.0
2023-05-01 12:00:00,76.04,76.36,76.02,76.3,369280.0,74.2942,74.6069,74.2747,74.5482,369280.0
2023-05-01 12:30:00,76.3,76.75,76.3,76.5,557212.0,74.5482,74.9879,74.5482,74.7436,557212.0
2023-05-01 13:00:00,76.51,76.58,76.28,76.31,330044.0,74.7534,74.8218,74.5287,74.558,330044.0
2023-05-01 13:30:00,76.31,76.51,76.2,76.43,389639.0,74.558,74.7534,74.4505,74.6753,389639.0
2023-05-01 14:00:00,76.42,76.47,76.07,76.17,375276.0,74.6655,74.7143,74.3235,74.4212,375276.0
2023-05-01 14:30:00,76.16,76.16,75.54,75.89,741981.0,74.4114,74.4114,73.8057,74.1476,741981.0
2023-05-01 15:00:00,75.89,75.96,75.65,75.73,408261.0,74.1476,74.216,73.9132,73.9913,408261.0
2023-05-01 15:30:00,75.74,75.9,75.45,75.6,855722.0,74.0011,74.1574,73.7178,73.8643,855722.0
2023-05-02 09:30:00,75.17,75.18,74.54,74.66,727364.0,73.4442,73.4539,72.8286,72.9459,727364.0
2023-05-02 10:00:00,74.67,74.79,72.88,73.09,1530724.0,72.9557,73.0729,71.2068,71.4119,1530724.0
2023-05-02 10:30:00,73.08,73.08,72.0,72.05,1494014.0,71.4022,71.4022,70.347,70.3958,1494014.0
2023-05-02 11:00:00,72.06,72.13,71.54,71.7,1430833.0,70.4056,70.474,69.8975,70.0538,1430833.0
2023-05-02 11:30:00,71.71,72.24,71.37,71.84,1408533.0,70.0636,70.5814,69.7314,70.1906,1408533.0
2023-05-02 12:00:00,71.85,72.23,71.7,72.17,710675.0,70.2004,70.5717,70.0538,70.5131,710675.0
2023-05-02 12:30:00,72.16,72.47,72.08,72.38,716631.0,70.5033,70.8062,70.4251,70.7182,716631.0
2023-05-02 13:00:00,72.37,72.77,72.27,72.7,695486.0,70.7085,71.0993,70.6108,71.0309,695486.0
2023-05-02 13:30:00,72.7,73.25,72.61,73.0,839565.0,71.0309,71.5683,70.943,71.324,839565.0
2023-05-02 14:00:00,73.02,73.04,72.44,72.67,626132.0,71.3435,71.3631,70.7769,71.0016,626132.0
2023-05-02 14:30:00,72.67,73.2,72.58,73.16,679225.0,71.0016,71.5194,70.9136,71.4803,679225.0
2023-05-02 15:00:00,73.15,73.43,72.9,73.29,815410.0,71.4706,71.7441,71.2263,71.6073,815410.0
2023-05-02 15:30:00,73.29,73.3,72.82,73.04,1051377.0,71.6073,71.6171,71.1481,71.3631,1051377.0
2023-05-03 09:30:00,73.28,73.97,73.22,73.73,1019073.0,71.5976,72.2717,71.5389,72.0372,1019073.0
2023-05-03 10:00:00,73.75,73.89,73.29,73.32,816513.0,72.0568,72.1936,71.6073,71.6367,816513.0
2023-05-03 10:30:00,73.31,73.43,72.83,73.02,1043677.0,71.6269,71.7441,71.1579,71.3435,1043677.0
2023-05-03 11:00:00,73.02,73.08,72.72,72.89,733017.0,71.3435,71.4022,71.0504,71.2165,733017.0
2023-05-03 11:30:00,72.9,73.38,72.79,73.35,932076.0,71.2263,71.6953,71.1188,71.666,932076.0
2023-05-03 12:00:00,73.36,73.51,73.12,73.49,623628.0,71.6757,71.8223,71.4412,71.8027,623628.0
2023-05-03 12:30:00,73.5,73.7,73.34,73.7,445061.0,71.8125,72.0079,71.6562,72.0079,445061.0
2023-05-03 13:00:00,73.71,73.89,73.6,73.86,545160.0,72.0177,72.1936,71.9102,72.1643,545160.0
2023-05-03 13:30:00,73.86,73.92,73.58,73.71,544799.0,72.1643,72.2229,71.8907,72.0177,544799.0
2023-05-03 14:00:00,73.71,74.4,73.15,73.93,2428606.0,72.0177,72.6919,71.4706,72.2326,2428606.0
2023-05-03 14:30:00,73.93,74.61,72.72,73.73,3625952.0,72.2326,72.897,71.0504,72.0372,3625952.0
2023-05-03 15:00:00,73.72,74.19,71.89,71.93,3048769.0,72.0275,72.4867,70.2395,70.2786,3048769.0
2023-05-03 15:30:00,71.93,72.04,71.36,71.45,3243785.0,70.2786,70.386,69.7217,69.8096,3243785.0
2023-05-04 09:30:00,70.87,71.04,69.79,70.18,1576077.0,69.2429,69.409,68.1877,68.5687,1576077.0
2023-05-04 10:00:00,70.18,70.36,69.34,69.34,1560932.0,68.5687,68.7446,67.748,67.748,1560932.0
2023-05-04 10:30:00,69.33,70.25,69.26,69.79,1534763.0,67.7383,68.6371,67.6699,68.1877,1534763.0
2023-05-04 11:00:00,69.78,70.66,69.64,69.98,1143805.0,68.1779,69.0377,68.0411,68.3733,1143805.0
2023-05-04 11:30:00,69.98,70.08,69.44,69.52,685657.0,68.3733,68.471,67.8457,67.9239,685657.0
2023-05-04 12:00:00,69.51,70.08,69.19,70.08,825703.0,67.9141,68.471,67.6015,68.471,825703.0
2023-05-04 12:30:00,70.1,70.3,69.69,70.27,740671.0,68.4906,68.686,68.09,68.6567,740671.0
2023-05-04 13:00:00,70.29,70.99,70.16,70.66,1055594.0,68.6762,69.3601,68.5492,69.0377,1055594.0
2023-05-04 13:30:00,70.67,70.9,70.16,70.46,828950.0,69.0475,69.2722,68.5492,68.8423,828950.0
2023-05-04 14:00:00,70.46,70.51,69.94,69.95,731286.0,68.8423,68.8912,68.3343,68.344,731286.0
2023-05-04 14:30:00,69.94,70.16,69.66,69.99,954258.0,68.3343,68.5492,68.0607,68.3831,954258.0
2023-05-04 15:00:00,69.98,70.5,69.64,70.01,851132.0,68.3733,68.8814,68.0411,68.4026,851132.0
2023-05-04 15:30:00,70.0,70.52,69.73,69.93,1070400.0,68.3929,68.9009,68.1291,68.3245,1070400.0
2023-05-05 09:30:00,71.85,72.56,71.69,72.45,1313842.0,70.2004,70.8941,70.0441,70.7866,1313842.0
2023-05-05 10:00:00,72.46,72.97,72.43,72.8,1113385.0,70.7964,71.2947,70.7671,71.1286,1113385.0
2023-05-05 10:30:00,72.81,73.24,72.81,72.95,934106.0,71.1384,71.5585,71.1384,71.2751,934106.0
2023-05-05 11:00:00,72.95,73.16,72.73,73.06,664655.0,71.2751,71.4803,71.0602,71.3826,664655.0
2023-05-05 11:30:00,73.07,73.09,72.77,72.92,333123.0,71.3924,71.4119,71.0993,71.2458,333123.0
2023-05-05 12:00:00,72.93,72.97,72.68,72.8,408872.0,71.2556,71.2947,71.0113,71.1286,408872.0
2023-05-05 12:30:00,72.79,72.97,72.49,72.96,452181.0,71.1188,71.2947,70.8257,71.2849,452181.0
2023-05-05 13:00:00,72.96,73.19,72.95,73.16,456217.0,71.2849,71.5096,71.2751,71.4803,456217.0
2023-05-05 13:30:00,73.17,73.41,73.16,73.35,387506.0,71.4901,71.7246,71.4803,71.666,387506.0
2023-05-05 14:00:00,73.36,73.76,73.32,73.68,543677.0,71.6757,72.0666,71.6367,71.9884,543677.0
2023-05-05 14:30:00,73.68,74.31,73.67,74.09,718983.0,71.9884,72.6039,71.9786,72.389,718983.0
2023-05-05 15:00:00,74.09,74.21,73.8,74.0,498918.0,72.389,72.5062,72.1056,72.301,498918.0
2023-05-05 15:30:00,73.99,74.05,73.51,73.74,1006746.0,72.2913,72.3499,71.8223,72.047,1006746.0
2023-05-08 09:30:00,73.87,73.97,73.32,73.48,800734.0,72.174,72.2717,71.6367,71.793,800734.0
2023-05-08 10:00:00,73.5,73.66,73.25,73.3,586085.0,71.8125,71.9688,71.5683,71.6171,586085.0
2023-05-08 10:30:00,73.31,73.69,73.22,73.59,641775.0,71.6269,71.9982,71.5389,71.9005,641775.0
2023-05-08 11:00:00,73.6,73.84,73.42,73.46,534844.0,71.9102,72.1447,71.7344,71.7734,534844.0
2023-05-08 11:30:00,73.46,73.78,73.32,73.73,412253.0,71.7734,72.0861,71.6367,72.0372,412253.0
2023-05-08 12:00:00,73.74,73.81,73.42,73.59,369705.0,72.047,72.1154,71.7344,71.9005,369705.0
2023-05-08 12:30:00,73.59,73.66,73.38,73.53,276514.0,71.9005,71.9688,71.6953,71.8418,276514.0
2023-05-08 13:00:00,73.54,73.71,73.44,73.62,363077.0,71.8516,72.0177,71.7539,71.9298,363077.0
2023-05-08 13:30:00,73.63,73.88,73.63,73.8,419543.0,71.9395,72.1838,71.9395,72.1056,419543.0
2023-05-08 14:00:00,73.81,73.91,73.01,73.81,880311.0,72.1154,72.2131,71.3338,72.1154,880311.0
2023-05-08 14:30:00,73.82,74.05,73.81,73.99,497632.0,72.1252,72.3499,72.1154,72.2913,497632.0
2023-05-08 15:00:00,74.0,74.03,73.62,73.7,436207.0,72.301,72.3304,71.9298,72.0079,436207.0
2023-05-08 15:30:00,73.68,73.97,73.64,73.81,670737.0,71.9884,72.2717,71.9493,72.1154,670737.0
2023-05-09 09:30:00,72.88,73.18,72.66,73.15,714970.0,71.2068,71.4999,70.9918,71.4706,714970.0
2023-05-09 10:00:00,73.17,73.26,72.75,72.98,572800.0,71.4901,71.578,71.0797,71.3045,572800.0
2023-05-09 10:30:00,72.99,73.17,72.79,73.03,394806.0,71.3142,71.4901,71.1188,71.3533,394806.0
2023-05-09 11:00:00,73.03,73.21,72.81,72.97,377973.0,71.3533,71.5292,71.1384,71.2947,377973.0
2023-05-09 11:30:00,72.98,73.19,72.81,72.84,222669.0,71.3045,71.5096,71.1384,71.1677,222669.0
2023-05-09 12:00:00,72.84,72.93,72.73,72.75,338748.0,71.1677,71.2556,71.0602,71.0797,338748.0
2023-05-09 12:30:00,72.75,73.04,72.74,73.02,266776.0,71.0797,71.3631,71.07,71.3435,266776.0
2023-05-09 13:00:00,73.02,73.08,72.93,73.03,371313.0,71.3435,71.4022,71.2556,71.3533,371313.0
2023-05-09 13:30:00,73.03,73.33,72.96,73.28,302824.0,71.3533,71.6464,71.2849,71.5976,302824.0
2023-05-09 14:00:00,73.29,73.4,73.19,73.26,357644.0,71.6073,71.7148,71.5096,71.578,357644.0
2023-05-09 14:30:00,73.27,73.31,72.88,73.06,344132.0,71.5878,71.6269,71.2068,71.3826,344132.0
2023-05-09 15:00:00,73.08,73.26,73.0,73.09,327930.0,71.4022,71.578,71.324,71.4119,327930.0
2023-05-09 15:30:00,73.1,73.2,72.73,72.81,600495.0,71.4217,71.5194,71.0602,71.1384,600495.0
2023-05-10 09:30:00,74.35,74.69,73.09,73.59,1931642.0,72.643,72.9752,71.4119,71.9005,1931642.0
2023-05-10 10:00:00,73.63,74.26,73.2,73.41,1680293.0,71.9395,72.5551,71.5194,71.7246,1680293.0
2023-05-10 10:30:00,73.41,73.64,72.39,72.76,1510628.0,71.7246,71.9493,70.728,71.0895,1510628.0
2023-05-10 11:00:00,72.78,73.38,72.74,73.29,939547.0,71.1091,71.6953,71.07,71.6073,939547.0
2023-05-10 11:30:00,73.3,73.56,73.09,73.16,1028231.0,71.6171,71.8711,71.4119,71.4803,1028231.0
2023-05-10 12:00:00,73.16,73.19,72.76,73.01,801511.0,71.4803,71.5096,71.0895,71.3338,801511.0
2023-05-10 12:30:00,73.01,73.07,72.5,72.63,651253.0,71.3338,71.3924,70.8355,70.9625,651253.0
2023-05-10 13:00:00,72.63,72.66,71.74,71.86,1013616.0,70.9625,70.9918,70.0929,70.2102,1013616.0
2023-05-10 13:30:00,71.86,72.43,71.69,72.32,1040905.0,70.2102,70.7671,70.0441,70.6596,1040905.0
2023-05-10 14:00:00,72.33,72.94,72.33,72.82,1144462.0,70.6694,71.2654,70.6694,71.1481,1144462.0
2023-05-10 14:30:00,72.82,73.45,72.82,73.36,1081045.0,71.1481,71.7637,71.1481,71.6757,1081045.0
2023-05-10 15:00:00,73.36,74.21,73.26,73.99,1062145.0,71.6757,72.5062,71.578,72.2913,1062145.0
2023-05-10 15:30:00,73.99,74.31,73.66,73.79,1360176.0,72.2913,72.6039,71.9688,72.0959,1360176.0
2023-05-11 09:30:00,73.28,73.33,72.31,72.37,1135674.0,71.5976,71.6464,70.6498,70.7085,1135674.0
2023-05-11 10:00:00,72.39,72.78,72.2,72.68,999972.0,70.728,71.1091,70.5424,71.0113,999972.0
2023-05-11 10:30:00,72.69,72.96,72.28,72.92,810212.0,71.0211,71.2849,70.6205,71.2458,810212.0
2023-05-11 11:00:00,72.94,73.11,72.73,72.98,711183.0,71.2654,71.4315,71.0602,71.3045,711183.0
2023-05-11 11:30:00,72.99,73.29,72.92,73.2,533946.0,71.3142,71.6073,71.2458,71.5194,533946.0
2023-05-11 12:00:00,73.21,73.41,72.91,73.16,640245.0,71.5292,71.7246,71.2361,71.4803,640245.0
2023-05-11 12:30:00,73.18,73.37,73.14,73.29,291642.0,71.4999,71.6855,71.4608,71.6073,291642.0
2023-05-11 13:00:00,73.3,73.32,72.88,72.97,431800.0,71.6171,71.6367,71.2068,71.2947,431800.0
2023-05-11 13:30:00,72.97,73.2,72.35,72.92,603535.0,71.2947,71.5194,70.6889,71.2458,603535.0
2023-05-11 14:00:00,72.92,73.06,72.71,73.03,413016.0,71.2458,71.3826,71.0407,71.3533,413016.0
2023-05-11 14:30:00,73.02,73.51,72.96,73.4,630265.0,71.3435,71.8223,71.2849,71.7148,630265.0
2023-05-11 15:00:00,73.42,73.46,73.1,73.27,547327.0,71.7344,71.7734,71.4217,71.5878,547327.0
2023-05-11 15:30:00,73.24,73.44,72.99,73.36,834565.0,71.5585,71.7539,71.3142,71.6757,834565.0
2023-05-12 09:30:00,73.99,74.09,73.51,73.6,722952.0,72.2913,72.389,71.8223,71.9102,722952.0
2023-05-12 10:00:00,73.61,73.71,73.12,73.21,921041.0,71.92,72.0177,71.4412,71.5292,921041.0
2023-05-12 10:30:00,73.19,73.2,72.8,72.95,727915.0,71.5096,71.5194,71.1286,71.2751,727915.0
2023-05-12 11:00:00,72.96,73.23,72.56,72.61,671811.0,71.2849,71.5487,70.8941,70.943,671811.0
2023-05-12 11:30:00,72.61,72.97,72.51,72.94,564116.0,70.943,71.2947,70.8452,71.2654,564116.0
2023-05-12 12:00:00,72.96,72.99,72.16,72.19,674567.0,71.2849,71.3142,70.5033,70.5326,674567.0
2023-05-12 12:30:00,72.2,72.4,71.85,71.92,499366.0,70.5424,70.7378,70.2004,70.2688,499366.0
2023-05-12 13:00:00,71.92,72.54,71.78,72.31,533212.0,70.2688,70.8746,70.132,70.6498,533212.0
2023-05-12 13:30:00,72.3,72.48,71.72,71.78,584609.0,70.6401,70.8159,70.0734,70.132,584609.0
2023-05-12 14:00:00,71.78,72.07,71.66,71.9,675113.0,70.132,70.4154,70.0148,70.2493,675113.0
2023-05-12 14:30:00,71.89,72.17,71.68,72.09,644952.0,70.2395,70.5131,70.0343,70.4349,644952.0
2023-05-12 15:00:00,72.11,72.4,71.97,72.36,725238.0,70.4544,70.7378,70.3176,70.6987,725238.0
2023-05-12 15:30:00,72.37,73.05,72.37,73.03,1272091.0,70.7085,71.3729,70.7085,71.3533,1272091.0
2023-05-15 09:30:00,73.33,73.35,72.55,72.58,773107.0,71.6464,71.666,70.8843,70.9136,773107.0
2023-05-15 10:00:00,72.6,72.78,72.27,72.67,890150.0,70.9332,71.1091,70.6108,71.0016,890150.0
2023-05-15 10:30:00,72.67,73.19,72.65,72.9,960929.0,71.0016,71.5096,70.982,71.2263,960929.0
2023-05-15 11:00:00,72.9,73.3,72.86,73.19,448230.0,71.2263,71.6171,71.1872,71.5096,448230.0
2023-05-15 11:30:00,73.19,73.3,72.97,73.2,524708.0,71.5096,71.6171,71.2947,71.5194,524708.0
2023-05-15 12:00:00,73.21,73.26,73.04,73.17,354815.0,71.5292,71.578,71.3631,71.4901,354815.0
2023-05-15 12:30:00,73.17,73.62,73.09,73.6,464071.0,71.4901,71.9298,71.4119,71.9102,464071.0
2023-05-15 13:00:00,73.62,73.96,73.32,73.36,811581.0,71.9298,72.262,71.6367,71.6757,811581.0
2023-05-15 13:30:00,73.36,73.42,72.97,73.35,702553.0,71.6757,71.7344,71.2947,71.666,702553.0
2023-05-15 14:00:00,73.36,73.54,73.26,73.33,602331.0,71.6757,71.8516,71.578,71.6464,602331.0
2023-05-15 14:30:00,73.33,73.63,73.28,73.43,458337.0,71.6464,71.9395,71.5976,71.7441,458337.0
2023-05-15 15:00:00,73.45,73.64,73.4,73.6,346958.0,71.7637,71.9493,71.7148,71.9102,346958.0
2023-05-15 15:30:00,73.59,73.74,73.44,73.74,713986.0,71.9005,72.047,71.7539,72.047,713986.0
2023-05-16 09:30:00,73.09,73.6,72.81,72.95,877737.0,71.4119,71.9102,71.1384,71.2751,877737.0
2023-05-16 10:00:00,72.95,73.22,72.47,73.08,825379.0,71.2751,71.5389,70.8062,71.4022,825379.0
2023-05-16 10:30:00,73.07,73.21,72.61,72.9,635094.0,71.3924,71.5292,70.943,71.2263,635094.0
2023-05-16 11:00:00,72.89,73.13,72.76,73.13,296811.0,71.2165,71.451,71.0895,71.451,296811.0
2023-05-16 11:30:00,73.13,73.19,72.65,73.1,483418.0,71.451,71.5096,70.982,71.4217,483418.0
2023-05-16 12:00:00,73.13,73.19,72.93,73.1,358343.0,71.451,71.5096,71.2556,71.4217,358343.0
2023-05-16 12:30:00,73.11,73.34,72.94,73.19,435664.0,71.4315,71.6562,71.2654,71.5096,435664.0
2023-05-16 13:00:00,73.2,73.24,72.88,72.92,255532.0,71.5194,71.5585,71.2068,71.2458,255532.0
2023-05-16 13:30:00,72.94,73.14,72.83,73.1,303276.0,71.2654,71.4608,71.1579,71.4217,303276.0
2023-05-16 14:00:00,73.11,73.14,72.72,72.79,400717.0,71.4315,71.4608,71.0504,71.1188,400717.0
2023-05-16 14:30:00,72.79,73.08,72.64,73.0,414502.0,71.1188,71.4022,70.9723,71.324,414502.0
2023-05-16 15:00:00,73.0,73.09,72.83,73.03,305989.0,71.324,71.4119,71.1579,71.3533,305989.0
2023-05-16 15:30:00,73.0,73.04,72.23,72.23,708750.0,71.324,71.3631,70.5717,70.5717,708750.0
2023-05-17 09:30:00,73.33,73.39,72.44,72.5,753447.0,71.6464,71.705,70.7769,70.8355,753447.0
2023-05-17 10:00:00,72.51,73.03,72.45,73.01,789375.0,70.8452,71.3533,70.7866,71.3338,789375.0
2023-05-17 10:30:00,73.01,73.12,72.9,73.09,536667.0,71.3338,71.4412,71.2263,71.4119,536667.0
2023-05-17 11:00:00,73.09,73.59,72.73,73.21,879937.0,71.4119,71.9005,71.0602,71.5292,879937.0
2023-05-17 11:30:00,73.21,73.56,73.12,73.45,667189.0,71.5292,71.8711,71.4412,71.7637,667189.0
2023-05-17 12:00:00,73.46,73.63,73.37,73.62,487061.0,71.7734,71.9395,71.6855,71.9298,487061.0
2023-05-17 12:30:00,73.62,74.55,73.62,74.43,1177872.0,71.9298,72.8384,71.9298,72.7212,1177872.0
2023-05-17 13:00:00,74.44,74.88,74.44,74.85,1076363.0,72.7309,73.1608,72.7309,73.1315,1076363.0
2023-05-17 13:30:00,74.85,75.19,74.81,75.14,908668.0,73.1315,73.4637,73.0924,73.4149,908668.0
2023-05-17 14:00:00,75.14,75.17,74.76,74.84,586979.0,73.4149,73.4442,73.0436,73.1218,586979.0
2023-05-17 14:30:00,74.85,74.91,74.48,74.5,631884.0,73.1315,73.1901,72.77,72.7896,631884.0
2023-05-17 15:00:00,74.51,74.96,74.44,74.57,705366.0,72.7993,73.239,72.7309,72.858,705366.0
2023-05-17 15:30:00,74.57,75.02,74.45,74.86,1029472.0,72.858,73.2976,72.7407,73.1413,1029472.0
2023-05-18 09:30:00,74.62,74.93,74.5,74.74,728628.0,72.9068,73.2097,72.7896,73.0241,728628.0
2023-05-18 10:00:00,74.76,75.7,74.65,75.7,1028437.0,73.0436,73.962,72.9361,73.962,1028437.0
2023-05-18 10:30:00,75.7,76.04,75.53,75.9,888801.0,73.962,74.2942,73.7959,74.1574,888801.0
2023-05-18 11:00:00,75.92,76.26,75.73,75.91,664952.0,74.177,74.5092,73.9913,74.1672,664952.0
2023-05-18 11:30:00,75.92,76.33,75.63,75.8,821317.0,74.177,74.5775,73.8936,74.0597,821317.0
2023-05-18 12:00:00,75.8,75.81,75.07,75.31,1137366.0,74.0597,74.0695,73.3465,73.581,1137366.0
2023-05-18 12:30:00,75.3,75.46,75.06,75.32,615553.0,73.5712,73.7275,73.3367,73.5907,615553.0
2023-05-18 13:00:00,75.33,75.87,75.28,75.3,786003.0,73.6005,74.1281,73.5517,73.5712,786003.0
2023-05-18 13:30:00,75.29,75.58,74.88,75.01,668165.0,73.5614,73.8448,73.1608,73.2879,668165.0
2023-05-18 14:00:00,75.0,75.63,74.93,75.51,538593.0,73.2781,73.8936,73.2097,73.7764,538593.0
2023-05-18 14:30:00,75.51,75.83,75.5,75.78,520153.0,73.7764,74.089,73.7666,74.0402,520153.0
2023-05-18 15:00:00,75.78,76.29,75.65,76.18,702231.0,74.0402,74.5385,73.9132,74.431,702231.0
2023-05-18 15:30:00,76.18,77.18,76.15,76.94,1292366.0,74.431,75.408,74.4017,75.1735,1292366.0
2023-05-19 09:30:00,77.42,77.72,77.21,77.61,887629.0,75.6425,75.9356,75.4373,75.8282,887629.0
2023-05-19 10:00:00,77.63,77.68,77.25,77.64,587307.0,75.8477,75.8966,75.4764,75.8575,587307.0
2023-05-19 10:30:00,77.62,77.71,77.26,77.51,344900.0,75.8379,75.9259,75.4862,75.7305,344900.0
2023-05-19 11:00:00,77.51,77.62,76.5,76.51,1105404.0,75.7305,75.8379,74.7436,74.7534,1105404.0
2023-05-19 11:30:00,76.5,76.86,75.86,76.49,1467198.0,74.7436,75.0954,74.1183,74.7339,1467198.0
2023-05-19 12:00:00,76.5,76.69,76.17,76.35,532694.0,74.7436,74.9293,74.4212,74.5971,532694.0
2023-05-19 12:30:00,76.32,76.73,75.94,76.59,684102.0,74.5678,74.9684,74.1965,74.8316,684102.0
2023-05-19 13:00:00,76.6,76.8,76.53,76.65,419826.0,74.8413,75.0368,74.773,74.8902,419826.0
2023-05-19 13:30:00,76.65,76.7,76.21,76.21,378780.0,74.8902,74.9391,74.4603,74.4603,378780.0
2023-05-19 14:00:00,76.23,76.46,75.94,76.14,607484.0,74.4798,74.7046,74.1965,74.3919,607484.0
2023-05-19 14:30:00,76.14,76.61,76.05,76.6,434540.0,74.3919,74.8511,74.304,74.8413,434540.0
2023-05-19 15:00:00,76.59,76.62,76.31,76.33,489484.0,74.8316,74.8609,74.558,74.5775,489484.0
2023-05-19 15:30:00,76.35,76.77,76.22,76.55,727693.0,74.5971,75.0074,74.4701,74.7925,727693.0
2023-05-22 09:30:00,76.56,77.51,76.56,76.79,1039071.0,74.8023,75.7305,74.8023,75.027,1039071.0
2023-05-22 10:00:00,76.78,76.96,75.86,76.83,1132643.0,75.0172,75.1931,74.1183,75.0661,1132643.0
2023-05-22 10:30:00,76.83,76.94,76.21,76.64,603201.0,75.0661,75.1735,74.4603,74.8804,603201.0
2023-05-22 11:00:00,76.65,76.98,76.61,76.92,463423.0,74.8902,75.2126,74.8511,75.154,463423.0
2023-05-22 11:30:00,76.92,77.03,76.58,76.89,426484.0,75.154,75.2615,74.8218,75.1247,426484.0
2023-05-22 12:00:00,76.89,77.0,76.61,76.7,323200.0,75.1247,75.2322,74.8511,74.9391,323200.0
2023-05-22 12:30:00,76.7,76.8,76.63,76.78,270633.0,74.9391,75.0368,74.8707,75.0172,270633.0
2023-05-22 13:00:00,76.79,76.98,76.34,76.78,622709.0,75.027,75.2126,74.5873,75.0172,622709.0
2023-05-22 13:30:00,76.8,77.02,76.78,76.84,313024.0,75.0368,75.2517,75.0172,75.0758,313024.0
2023-05-22 14:00:00,76.83,77.14,76.82,77.12,340277.0,75.0661,75.3689,75.0563,75.3494,340277.0
2023-05-22 14:30:00,77.13,77.42,76.99,77.16,485894.0,75.3592,75.6425,75.2224,75.3885,485894.0
2023-05-22 15:00:00,77.15,77.27,76.62,76.76,453215.0,75.3787,75.496,74.8609,74.9977,453215.0
2023-05-22 15:30:00,76.77,76.8,76.43,76.63,798458.0,75.0074,75.0368,74.6753,74.8707,798458.0
2023-05-23 09:30:00,75.68,76.21,75.54,76.0,796085.0,73.9425,74.4603,73.8057,74.2551,796085.0
2023-05-23 10:00:00,76.01,76.24,75.6,76.02,648232.0,74.2649,74.4896,73.8643,74.2747,648232.0
2023-05-23 10:30:00,76.02,76.18,75.71,75.84,400491.0,74.2747,74.431,73.9718,74.0988,400491.0
2023-05-23 11:00:00,75.83,76.13,75.81,76.11,304809.0,74.089,74.3821,74.0695,74.3626,304809.0
2023-05-23 11:30:00,76.12,76.19,75.96,76.0,269565.0,74.3724,74.4408,74.216,74.2551,269565.0
2023-05-23 12:00:00,76.01,76.14,75.71,75.76,417184.0,74.2649,74.3919,73.9718,74.0206,417184.0
2023-05-23 12:30:00,75.74,75.81,75.01,75.25,811742.0,74.0011,74.0695,73.2879,73.5223,811742.0
2023-05-23 13:00:00,75.26,75.59,74.91,74.96,575688.0,73.5321,73.8545,73.1901,73.239,575688.0
2023-05-23 13:30:00,74.96,75.16,74.64,74.91,639860.0,73.239,73.4344,72.9263,73.1901,639860.0
2023-05-23 14:00:00,74.89,75.22,73.8,74.15,969421.0,73.1706,73.493,72.1056,72.4476,969421.0
2023-05-23 14:30:00,74.17,74.45,73.96,74.38,576820.0,72.4671,72.7407,72.262,72.6723,576820.0
2023-05-23 15:00:00,74.37,74.48,73.92,74.39,557658.0,72.6625,72.77,72.2229,72.6821,557658.0
2023-05-23 15:30:00,74.4,74.58,74.01,74.03,921395.0,72.6919,72.8677,72.3108,72.3304,921395.0
2023-05-24 09:30:00,73.14,73.15,72.35,72.43,2201506.0,71.4608,71.4706,70.6889,70.7671,2201506.0
2023-05-24 10:00:00,72.42,72.56,72.0,72.18,1586479.0,70.7573,70.8941,70.347,70.5228,1586479.0
2023-05-24 10:30:00,72.17,72.46,71.98,72.06,903169.0,70.5131,70.7964,70.3274,70.4056,903169.0
2023-05-24 11:00:00,72.06,72.85,71.9,72.46,1265487.0,70.4056,71.1774,70.2493,70.7964,1265487.0
2023-05-24 11:30:00,72.47,72.55,71.93,72.05,931575.0,70.8062,70.8843,70.2786,70.3958,931575.0
2023-05-24 12:00:00,72.05,72.34,71.75,71.82,741244.0,70.3958,70.6792,70.1027,70.1711,741244.0
2023-05-24 12:30:00,71.84,72.19,71.75,72.14,911940.0,70.1906,70.5326,70.1027,70.4837,911940.0
2023-05-24 13:00:00,72.15,72.33,71.81,72.07,1058670.0,70.4935,70.6694,70.1613,70.4154,1058670.0
2023-05-24 13:30:00,72.06,72.64,72.04,72.45,669514.0,70.4056,70.9723,70.386,70.7866,669514.0
2023-05-24 14:00:00,72.45,72.63,71.91,71.98,762665.0,70.7866,70.9625,70.259,70.3274,762665.0
2023-05-24 14:30:00,71.97,72.36,71.89,72.06,756056.0,70.3176,70.6987,70.2395,70.4056,756056.0
2023-05-24 15:00:00,72.07,73.07,71.92,72.89,1245463.0,70.4154,71.3924,70.2688,71.2165,1245463.0
2023-05-24 15:30:00,72.9,73.32,72.24,72.43,1517782.0,71.2263,71.6367,70.5814,70.7671,1517782.0
2023-05-25 09:30:00,74.25,74.32,73.14,73.44,1388035.0,72.5453,72.6137,71.4608,71.7539,1388035.0
2023-05-25 10:00:00,73.43,73.78,73.05,73.43,1057818.0,71.7441,72.0861,71.3729,71.7441,1057818.0
2023-05-25 10:30:00,73.43,73.87,73.19,73.75,826066.0,71.7441,72.174,71.5096,72.0568,826066.0
2023-05-25 11:00:00,73.76,74.22,73.63,73.67,917019.0,72.0666,72.516,71.9395,71.9786,917019.0
2023-05-25 11:30:00,73.67,73.72,73.14,73.41,700803.0,71.9786,72.0275,71.4608,71.7246,700803.0
2023-05-25 12:00:00,73.41,74.17,73.4,73.98,621142.0,71.7246,72.4671,71.7148,72.2815,621142.0
2023-05-25 12:30:00,73.99,74.05,73.66,73.73,511153.0,72.2913,72.3499,71.9688,72.0372,511153.0
2023-05-25 13:00:00,73.72,74.36,73.58,74.26,479282.0,72.0275,72.6528,71.8907,72.5551,479282.0
2023-05-25 13:30:00,74.25,74.46,74.16,74.4,478596.0,72.5453,72.7505,72.4574,72.6919,478596.0
2023-05-25 14:00:00,74.41,75.03,74.29,74.45,969649.0,72.7016,73.3074,72.5844,72.7407,969649.0
2023-05-25 14:30:00,74.46,74.49,73.8,73.94,730434.0,72.7505,72.7798,72.1056,72.2424,730434.0
2023-05-25 15:00:00,73.94,74.68,73.9,74.55,790300.0,72.2424,72.9654,72.2033,72.8384,790300.0
2023-05-25 15:30:00,74.56,74.75,74.15,74.17,1016839.0,72.8482,73.0338,72.4476,72.4671,1016839.0
2023-05-26 09:30:00,74.53,75.63,74.47,75.41,1016193.0,72.8189,73.8936,72.7602,73.6787,1016193.0
2023-05-26 10:00:00,75.43,76.59,75.35,76.59,999283.0,73.6982,74.8316,73.62,74.8316,999283.0
2023-05-26 10:30:00,76.59,76.92,76.43,76.69,923567.0,74.8316,75.154,74.6753,74.9293,923567.0
2023-05-26 11:00:00,76.69,76.88,76.09,76.24,664543.0,74.9293,75.1149,74.3431,74.4896,664543.0
2023-05-26 11:30:00,76.25,76.73,76.23,76.51,460898.0,74.4994,74.9684,74.4798,74.7534,460898.0
2023-05-26 12:00:00,76.52,76.93,76.48,76.93,425855.0,74.7632,75.1638,74.7241,75.1638,425855.0
2023-05-26 12:30:00,76.92,77.01,76.81,76.87,320586.0,75.154,75.2419,75.0465,75.1051,320586.0
2023-05-26 13:00:00,76.9,77.04,76.65,76.82,278968.0,75.1345,75.2712,74.8902,75.0563,278968.0
2023-05-26 13:30:00,76.82,76.95,76.58,76.79,270303.0,75.0563,75.1833,74.8218,75.027,270303.0
2023-05-26 14:00:00,76.8,76.99,76.51,76.93,421938.0,75.0368,75.2224,74.7534,75.1638,421938.0
2023-05-26 14:30:00,76.94,77.29,76.9,77.1,510620.0,75.1735,75.5155,75.1345,75.3299,510620.0
2023-05-26 15:00:00,77.1,77.44,77.07,77.12,458846.0,75.3299,75.6621,75.3006,75.3494,458846.0
2023-05-26 15:30:00,77.11,77.31,76.92,77.04,1846275.0,75.3396,75.535,75.154,75.2712,1846275.0
2023-05-30 09:30:00,78.13,78.43,77.6,77.75,1329395.0,76.3362,76.6293,75.8184,75.9649,1329395.0
2023-05-30 10:00:00,77.75,78.1,77.11,77.38,981775.0,75.9649,76.3069,75.3396,75.6034,981775.0
2023-05-30 10:30:00,77.39,77.71,77.16,77.38,545729.0,75.6132,75.9259,75.3885,75.6034,545729.0
2023-05-30 11:00:00,77.37,77.61,76.83,77.25,730146.0,75.5937,75.8282,75.0661,75.4764,730146.0
2023-05-30 11:30:00,77.25,77.57,77.19,77.4,358745.0,75.4764,75.7891,75.4178,75.623,358745.0
2023-05-30 12:00:00,77.4,77.44,76.98,77.07,506121.0,75.623,75.6621,75.2126,75.3006,506121.0
2023-05-30 12:30:00,77.07,77.31,76.72,77.29,442826.0,75.3006,75.535,74.9586,75.5155,442826.0
2023-05-30 13:00:00,77.3,77.3,76.62,76.7,552378.0,75.5253,75.5253,74.8609,74.9391,552378.0
2023-05-30 13:30:00,76.69,76.9,76.42,76.46,435519.0,74.9293,75.1345,74.6655,74.7046,435519.0
2023-05-30 14:00:00,76.46,77.09,76.31,77.04,568699.0,74.7046,75.3201,74.558,75.2712,568699.0
2023-05-30 14:30:00,77.06,77.54,77.04,77.14,651737.0,75.2908,75.7598,75.2712,75.3689,651737.0
2023-05-30 15:00:00,77.12,77.25,76.89,77.16,420741.0,75.3494,75.4764,75.1247,75.3885,420741.0
2023-05-30 15:30:00,77.15,77.33,76.8,77.08,628564.0,75.3787,75.5546,75.0368,75.3103,628564.0
2023-05-31 09:30:00,75.98,76.56,75.91,75.96,1267985.0,74.2356,74.8023,74.1672,74.216,1267985.0
2023-05-31 10:00:00,75.98,76.05,75.03,75.26,1277764.0,74.2356,74.304,73.3074,73.5321,1277764.0
2023-05-31 10:30:00,75.23,75.45,74.96,75.25,1066281.0,73.5028,73.7178,73.239,73.5223,1066281.0
2023-05-31 11:00:00,75.25,75.36,74.93,74.94,596099.0,73.5223,73.6298,73.2097,73.2195,596099.0
2023-05-31 11:30:00,74.95,75.38,74.91,75.19,681772.0,73.2292,73.6494,73.1901,73.4637,681772.0
2023-05-31 12:00:00,75.2,75.44,75.09,75.21,473419.0,73.4735,73.708,73.366,73.4833,473419.0
2023-05-31 12:30:00,75.21,75.56,75.03,75.36,772914.0,73.4833,73.8252,73.3074,73.6298,772914.0
2023-05-31 13:00:00,75.36,75.69,75.28,75.69,554797.0,73.6298,73.9522,73.5517,73.9522,554797.0
2023-05-31 13:30:00,75.69,76.15,75.55,76.06,983544.0,73.9522,74.4017,73.8155,74.3137,983544.0
2023-05-31 14:00:00,76.07,76.28,75.88,76.21,726217.0,74.3235,74.5287,74.1379,74.4603,726217.0
2023-05-31 14:30:00,76.21,76.26,75.66,75.96,593409.0,74.4603,74.5092,73.9229,74.216,593409.0
2023-05-31 15:00:00,75.97,76.02,75.74,76.0,493678.0,74.2258,74.2747,74.0011,74.2551,493678.0
2023-05-31 15:30:00,76.02,76.51,75.67,75.81,1409840.0,74.2747,74.7534,73.9327,74.0695,1409840.0
2023-06-01 09:30:00,75.88,75.98,75.18,75.45,1362215.0,74.1379,74.2356,73.4539,73.7178,1362215.0
2023-06-01 10:00:00,75.46,76.25,75.43,75.84,1432129.0,73.7275,74.4994,73.6982,74.0988,1432129.0
2023-06-01 10:30:00,75.84,76.77,75.76,76.58,1258049.0,74.0988,75.0074,74.0206,74.8218,1258049.0
2023-06-01 11:00:00,76.6,77.09,76.47,77.02,794708.0,74.8413,75.3201,74.7143,75.2517,794708.0
2023-06-01 11:30:00,77.03,77.51,76.97,77.49,718503.0,75.2615,75.7305,75.2029,75.7109,718503.0
2023-06-01 12:00:00,77.51,77.92,77.5,77.87,767480.0,75.7305,76.131,75.7207,76.0822,767480.0
2023-06-01 12:30:00,77.87,77.91,77.61,77.83,396843.0,76.0822,76.1213,75.8282,76.0431,396843.0
2023-06-01 13:00:00,77.83,77.97,77.61,77.74,425796.0,76.0431,76.1799,75.8282,75.9552,425796.0
2023-06-01 13:30:00,77.76,78.06,77.64,78.05,355886.0,75.9747,76.2678,75.8575,76.2581,355886.0
2023-06-01 14:00:00,78.05,78.13,77.86,78.03,329718.0,76.2581,76.3362,76.0724,76.2385,329718.0
2023-06-01 14:30:00,78.04,78.27,77.91,78.24,378782.0,76.2483,76.473,76.1213,76.4437,378782.0
2023-06-01 15:00:00,78.24,78.5,77.89,77.95,705199.0,76.4437,76.6977,76.1017,76.1604,705199.0
2023-06-01 15:30:00,77.95,77.99,77.39,77.88,1083918.0,76.1604,76.1994,75.6132,76.092,1083918.0
2023-06-02 09:30:00,79.37,80.39,79.24,79.26,1697900.0,77.5478,78.5443,77.4207,77.4403,1697900.0
2023-06-02 10:00:00,79.28,80.09,79.04,79.9,1127933.0,77.4598,78.2512,77.2253,78.0656,1127933.0
2023-06-02 10:30:00,79.91,80.69,79.7,80.65,912727.0,78.0754,78.8374,77.8702,78.7984,912727.0
2023-06-02 11:00:00,80.65,81.12,80.65,81.04,855835.0,78.7984,79.2576,78.7984,79.1794,855835.0
2023-06-02 11:30:00,81.04,81.12,80.61,80.98,614836.0,79.1794,79.2576,78.7593,79.1208,614836.0
2023-06-02 12:00:00,80.99,81.05,80.7,80.96,375903.0,79.1306,79.1892,78.8472,79.1012,375903.0
2023-06-02 12:30:00,80.99,81.36,80.89,81.3,473135.0,79.1306,79.4921,79.0329,79.4334,473135.0
2023-06-02 13:00:00,81.3,81.51,81.1,81.45,510325.0,79.4334,79.6386,79.238,79.58,510325.0
2023-06-02 13:30:00,81.45,81.48,81.14,81.37,442893.0,79.58,79.6093,79.2771,79.5018,442893.0
2023-06-02 14:00:00,81.38,81.45,81.0,81.25,544209.0,79.5116,79.58,79.1403,79.3846,544209.0
2023-06-02 14:30:00,81.25,81.54,81.22,81.47,369169.0,79.3846,79.6679,79.3553,79.5995,369169.0
2023-06-02 15:00:00,81.48,81.71,81.33,81.35,478971.0,79.6093,79.834,79.4628,79.4823,478971.0
2023-06-02 15:30:00,81.34,81.52,81.11,81.26,906659.0,79.4725,79.6484,79.2478,79.3944,906659.0
2023-06-05 09:30:00,81.44,81.94,81.22,81.45,835530.0,79.5702,80.0587,79.3553,79.58,835530.0
2023-06-05 10:00:00,81.45,82.09,81.04,81.2,890514.0,79.58,80.2053,79.1794,79.3357,890514.0
2023-06-05 10:30:00,81.21,81.77,81.14,81.58,895220.0,79.3455,79.8926,79.2771,79.707,895220.0
2023-06-05 11:00:00,81.59,81.82,81.47,81.77,777439.0,79.7168,79.9415,79.5995,79.8926,777439.0
2023-06-05 11:30:00,81.76,81.92,81.61,81.79,617920.0,79.8829,80.0392,79.7363,79.9122,617920.0
2023-06-05 12:00:00,81.8,82.09,81.55,81.97,643966.0,79.922,80.2053,79.6777,80.0881,643966.0
2023-06-05 12:30:00,81.98,82.13,81.88,82.13,391877.0,80.0978,80.2444,80.0001,80.2444,391877.0
2023-06-05 13:00:00,82.14,82.17,81.42,81.55,649082.0,80.2542,80.2835,79.5507,79.6777,649082.0
2023-06-05 13:30:00,81.55,81.57,81.28,81.52,639905.0,79.6777,79.6972,79.4139,79.6484,639905.0
2023-06-05 14:00:00,81.54,81.56,81.07,81.25,719280.0,79.6679,79.6875,79.2087,79.3846,719280.0
2023-06-05 14:30:00,81.25,81.27,80.32,81.05,1157741.0,79.3846,79.4041,78.4759,79.1892,1157741.0
2023-06-05 15:00:00,81.06,81.12,80.33,80.79,730534.0,79.199,79.2576,78.4857,78.9351,730534.0
2023-06-05 15:30:00,80.78,81.08,80.67,80.74,1324780.0,78.9254,79.2185,78.8179,78.8863,1324780.0
2023-06-06 09:30:00,80.46,80.54,80.09,80.44,637596.0,78.6127,78.6909,78.2512,78.5932,637596.0
2023-06-06 10:00:00,80.45,81.02,80.39,80.89,718417.0,78.603,79.1599,78.5443,79.0329,718417.0
2023-06-06 10:30:00,80.92,81.48,80.83,81.28,718021.0,79.0622,79.6093,78.9742,79.4139,718021.0
2023-06-06 11:00:00,81.29,81.37,80.58,80.93,527006.0,79.4237,79.5018,78.73,79.0719,527006.0
2023-06-06 11:30:00,80.93,81.38,80.89,81.32,528687.0,79.0719,79.5116,79.0329,79.453,528687.0
2023-06-06 12:00:00,81.34,81.48,80.99,81.01,370623.0,79.4725,79.6093,79.1306,79.1501,370623.0
2023-06-06 12:30:00,81.04,81.1,80.51,80.61,431057.0,79.1794,79.238,78.6616,78.7593,431057.0
2023-06-06 13:00:00,80.62,81.14,80.53,80.8,458069.0,78.7691,79.2771,78.6811,78.9449,458069.0
2023-06-06 13:30:00,80.79,80.87,80.41,80.58,308631.0,78.9351,79.0133,78.5639,78.73,308631.0
2023-06-06 14:00:00,80.59,80.91,80.42,80.89,328768.0,78.7397,79.0524,78.5736,79.0329,328768.0
2023-06-06 14:30:00,80.89,81.09,80.82,81.06,283782.0,79.0329,79.2283,78.9645,79.199,283782.0
2023-06-06 15:00:00,81.06,81.34,81.06,81.29,358585.0,79.199,79.4725,79.199,79.4237,358585.0
2023-06-06 15:30:00,81.3,81.56,80.92,81.26,765505.0,79.4334,79.6875,79.0622,79.3944,765505.0
2023-06-07 09:30:00,81.45,82.14,81.42,81.96,1324715.0,79.58,80.2542,79.5507,80.0783,1324715.0
2023-06-07 10:00:00,81.97,82.01,81.19,81.44,1065110.0,80.0881,80.1271,79.326,79.5702,1065110.0
2023-06-07 10:30:00,81.43,81.59,80.67,81.02,1111762.0,79.5605,79.7168,78.8179,79.1599,1111762.0
2023-06-07 11:00:00,81.03,81.18,80.81,81.08,798945.0,79.1696,79.3162,78.9547,79.2185,798945.0
2023-06-07 11:30:00,81.1,81.34,80.54,80.58,746335.0,79.238,79.4725,78.6909,78.73,746335.0
2023-06-07 12:00:00,80.59,80.88,80.45,80.57,788462.0,78.7397,79.0231,78.603,78.7202,788462.0
2023-06-07 12:30:00,80.57,80.96,80.45,80.58,731932.0,78.7202,79.1012,78.603,78.73,731932.0
2023-06-07 13:00:00,80.58,80.76,80.16,80.39,1114126.0,78.73,78.9058,78.3196,78.5443,1114126.0
2023-06-07 13:30:00,80.39,80.56,80.14,80.49,1115979.0,78.5443,78.7104,78.3001,78.642,1115979.0
2023-06-07 14:00:00,80.49,80.86,80.4,80.65,1038502.0,78.642,79.0035,78.5541,78.7984,1038502.0
2023-06-07 14:30:00,80.65,80.67,80.23,80.64,852234.0,78.7984,78.8179,78.388,78.7886,852234.0
2023-06-07 15:00:00,80.63,80.81,80.32,80.61,884011.0,78.7788,78.9547,78.4759,78.7593,884011.0
2023-06-07 15:30:00,80.61,80.75,80.17,80.44,1494935.0,78.7593,78.8961,78.3294,78.5932,1494935.0
2023-06-08 09:30:00,80.38,80.65,79.93,80.3,1117899.0,78.5346,78.7984,78.0949,78.4564,1117899.0
2023-06-08 10:00:00,80.32,80.86,80.19,80.81,825268.0,78.4759,79.0035,78.3489,78.9547,825268.0
2023-06-08 10:30:00,80.82,81.18,80.56,81.15,817481.0,78.9645,79.3162,78.7104,79.2869,817481.0
2023-06-08 11:00:00,81.15,81.3,81.04,81.3,591255.0,79.2869,79.4334,79.1794,79.4334,591255.0
2023-06-08 11:30:00,81.3,81.35,81.1,81.16,439064.0,79.4334,79.4823,79.238,79.2967,439064.0
2023-06-08 12:00:00,81.15,81.83,80.99,81.77,557276.0,79.2869,79.9513,79.1306,79.8926,557276.0
2023-06-08 12:30:00,81.77,81.79,81.34,81.49,410888.0,79.8926,79.9122,79.4725,79.6191,410888.0
2023-06-08 13:00:00,81.51,81.62,81.33,81.37,301359.0,79.6386,79.7461,79.4628,79.5018,301359.0
2023-06-08 13:30:00,81.37,81.43,80.99,81.27,356496.0,79.5018,79.5605,79.1306,79.4041,356496.0
2023-06-08 14:00:00,81.28,81.55,81.15,81.53,388151.0,79.4139,79.6777,79.2869,79.6582,388151.0
2023-06-08 14:30:00,81.54,81.76,81.54,81.69,487297.0,79.6679,79.8829,79.6679,79.8145,487297.0
2023-06-08 15:00:00,81.7,81.83,81.6,81.69,307667.0,79.8243,79.9513,79.7266,79.8145,307667.0
2023-06-08 15:30:00,81.69,82.04,81.6,81.77,687818.0,79.8145,80.1565,79.7266,79.8926,687818.0
2023-06-09 09:30:00,82.21,82.96,82.19,82.76,975282.0,80.3225,81.0553,80.303,80.8599,975282.0
2023-06-09 10:00:00,82.77,83.31,82.77,83.24,744651.0,80.8697,81.3973,80.8697,81.3289,744651.0
2023-06-09 10:30:00,83.27,83.36,82.52,82.86,855601.0,81.3582,81.4461,80.6254,80.9576,855601.0
2023-06-09 11:00:00,82.88,83.15,82.06,82.15,718290.0,80.9772,81.241,80.176,80.2639,718290.0
2023-06-09 11:30:00,82.15,82.37,81.84,81.91,762952.0,80.2639,80.4789,79.961,80.0294,762952.0
2023-06-09 12:00:00,81.91,82.18,81.59,81.78,603315.0,80.0294,80.2932,79.7168,79.9024,603315.0
2023-06-09 12:30:00,81.78,82.12,81.58,82.11,451813.0,79.9024,80.2346,79.707,80.2248,451813.0
2023-06-09 13:00:00,82.12,82.32,82.02,82.32,413901.0,80.2346,80.43,80.1369,80.43,413901.0
2023-06-09 13:30:00,82.33,82.59,82.3,82.56,481114.0,80.4398,80.6938,80.4105,80.6645,481114.0
2023-06-09 14:00:00,82.57,82.69,82.35,82.47,476564.0,80.6743,80.7915,80.4593,80.5766,476564.0
2023-06-09 14:30:00,82.47,82.49,82.16,82.39,374037.0,80.5766,80.5961,80.2737,80.4984,374037.0
2023-06-09 15:00:00,82.39,82.52,82.07,82.31,420266.0,80.4984,80.6254,80.1858,80.4203,420266.0
2023-06-09 15:30:00,82.29,82.39,82.01,82.2,677032.0,80.4007,80.4984,80.1271,80.3128,677032.0
2023-06-12 09:30:00,82.75,82.91,82.37,82.76,791652.0,80.8502,81.0065,80.4789,80.8599,791652.0
2023-06-12 10:00:00,82.76,82.78,82.36,82.6,623093.0,80.8599,80.8795,80.4691,80.7036,623093.0
2023-06-12 10:30:00,82.6,82.65,82.3,82.47,595377.0,80.7036,80.7524,80.4105,80.5766,595377.0
2023-06-12 11:00:00,82.48,82.64,82.39,82.58,370815.0,80.5863,80.7427,80.4984,80.6841,370815.0
2023-06-12 11:30:00,82.58,82.89,82.58,82.84,391243.0,80.6841,80.9869,80.6841,80.9381,391243.0
2023-06-12 12:00:00,82.83,82.92,82.78,82.87,221988.0,80.9283,81.0162,80.8795,80.9674,221988.0
2023-06-12 12:30:00,82.88,83.08,82.88,83.04,259678.0,80.9772,81.1726,80.9772,81.1335,259678.0
2023-06-12 13:00:00,83.03,83.12,82.93,82.96,156661.0,81.1237,81.2117,81.026,81.0553,156661.0
2023-06-12 13:30:00,82.96,83.25,82.86,83.23,235957.0,81.0553,81.3387,80.9576,81.3191,235957.0
2023-06-12 14:00:00,83.23,83.26,83.11,83.16,238579.0,81.3191,81.3484,81.2019,81.2507,238579.0
2023-06-12 14:30:00,83.16,83.67,83.15,83.64,345743.0,81.2507,81.749,81.241,81.7197,345743.0
2023-06-12 15:00:00,83.65,84.3,83.58,84.07,664823.0,81.7295,82.3646,81.6611,82.1398,664823.0
2023-06-12 15:30:00,84.05,84.41,83.96,84.37,810805.0,82.1203,82.472,82.0324,82.433,810805.0
2023-06-13 09:30:00,85.25,86.32,85.11,85.48,1382154.0,83.2928,84.3382,83.156,83.5175,1382154.0
2023-06-13 10:00:00,85.49,85.75,84.84,85.45,675672.0,83.5272,83.7813,82.8922,83.4882,675672.0
2023-06-13 10:30:00,85.46,85.86,85.13,85.64,748427.0,83.4979,83.8887,83.1755,83.6738,748427.0
2023-06-13 11:00:00,85.65,86.38,85.46,86.06,820874.0,83.6836,84.3968,83.4979,84.0842,820874.0
2023-06-13 11:30:00,86.06,86.14,85.65,85.66,616876.0,84.0842,84.1623,83.6836,83.6933,616876.0
2023-06-13 12:00:00,85.67,86.04,85.48,86.0,885335.0,83.7031,84.0646,83.5175,84.0255,885335.0
2023-06-13 12:30:00,86.01,86.23,85.9,86.22,485363.0,84.0353,84.2503,83.9278,84.2405,485363.0
2023-06-13 13:00:00,86.23,86.41,85.89,86.24,689524.0,84.2503,84.4261,83.9181,84.26,689524.0
2023-06-13 13:30:00,86.26,86.34,85.99,86.13,410718.0,84.2796,84.3577,84.0158,84.1525,410718.0
2023-06-13 14:00:00,86.13,86.2,85.42,85.55,610648.0,84.1525,84.2209,83.4588,83.5859,610648.0
2023-06-13 14:30:00,85.56,85.78,85.27,85.67,639385.0,83.5956,83.8106,83.3123,83.7031,639385.0
2023-06-13 15:00:00,85.68,86.08,85.66,85.84,533743.0,83.7129,84.1037,83.6933,83.8692,533743.0
2023-06-13 15:30:00,85.84,86.11,85.7,86.03,758097.0,83.8692,84.133,83.7324,84.0548,758097.0
2023-06-14 09:30:00,86.22,86.62,85.93,86.51,1825034.0,84.2405,84.6313,83.9571,84.5238,1825034.0
2023-06-14 10:00:00,86.52,86.97,86.43,86.64,1681102.0,84.5336,84.9733,84.4457,84.6508,1681102.0
2023-06-14 10:30:00,86.67,87.02,86.62,86.74,918414.0,84.6802,85.0221,84.6313,84.7485,918414.0
2023-06-14 11:00:00,86.74,87.45,86.66,87.2,828887.0,84.7485,85.4422,84.6704,85.198,828887.0
2023-06-14 11:30:00,87.22,87.24,86.86,86.97,763815.0,85.2175,85.2371,84.8658,84.9733,763815.0
2023-06-14 12:00:00,86.96,87.05,86.56,86.9,823475.0,84.9635,85.0514,84.5727,84.9049,823475.0
2023-06-14 12:30:00,86.9,86.92,86.71,86.86,609520.0,84.9049,84.9244,84.7192,84.8658,609520.0
2023-06-14 13:00:00,86.86,86.86,86.25,86.38,753239.0,84.8658,84.8658,84.2698,84.3968,753239.0
2023-06-14 13:30:00,86.39,86.49,86.18,86.4,851038.0,84.4066,84.5043,84.2014,84.4164,851038.0
2023-06-14 14:00:00,86.33,86.34,84.2,84.71,3181662.0,84.348,84.3577,82.2669,82.7652,3181662.0
2023-06-14 14:30:00,84.73,86.26,84.41,85.85,2939742.0,82.7847,84.2796,82.472,83.879,2939742.0
2023-06-14 15:00:00,85.85,86.91,85.48,86.03,1559712.0,83.879,84.9146,83.5175,84.0548,1559712.0
2023-06-14 15:30:00,86.04,86.4,85.15,86.38,1519842.0,84.0646,84.4164,83.195,84.3968,1519842.0
2023-06-15 09:30:00,85.76,87.27,85.7,87.18,1716522.0,83.791,85.2664,83.7324,85.1784,1716522.0
2023-06-15 10:00:00,87.2,87.71,87.0,87.61,1575109.0,85.198,85.6963,85.0026,85.5986,1575109.0
2023-06-15 10:30:00,87.64,87.82,86.96,87.58,1016790.0,85.6279,85.8037,84.9635,85.5693,1016790.0
2023-06-15 11:00:00,87.59,88.37,87.46,88.37,962814.0,85.579,86.3411,85.452,86.3411,962814.0
2023-06-15 11:30:00,88.37,88.6,87.96,88.37,1069913.0,86.3411,86.5658,85.9405,86.3411,1069913.0
2023-06-15 12:00:00,88.35,88.53,88.15,88.46,508074.0,86.3216,86.4974,86.1262,86.4291,508074.0
2023-06-15 12:30:00,88.48,88.62,88.27,88.43,699413.0,86.4486,86.5854,86.2434,86.3997,699413.0
2023-06-15 13:00:00,88.44,88.46,88.0,88.44,507078.0,86.4095,86.4291,85.9796,86.4095,507078.0
2023-06-15 13:30:00,88.46,89.06,88.39,88.95,719200.0,86.4291,87.0153,86.3607,86.9078,719200.0
2023-06-15 14:00:00,88.97,89.12,88.68,89.03,790379.0,86.9273,87.0739,86.644,86.986,790379.0
2023-06-15 14:30:00,89.05,90.22,89.03,90.08,1003155.0,87.0055,88.1486,86.986,88.0119,1003155.0
2023-06-15 15:00:00,90.08,90.22,89.51,89.76,817185.0,88.0119,88.1486,87.4549,87.6992,817185.0
2023-06-15 15:30:00,89.76,89.93,89.1,89.42,1002972.0,87.6992,87.8653,87.0544,87.367,1002972.0
2023-06-16 09:30:00,90.66,90.7,89.25,89.52,1118541.0,88.5785,88.6176,87.2009,87.4647,1118541.0
2023-06-16 10:00:00,89.57,90.27,89.55,90.25,1024324.0,87.5136,88.1975,87.494,88.178,1024324.0
2023-06-16 10:30:00,90.24,90.25,89.34,89.73,949309.0,88.1682,88.178,87.2889,87.6699,949309.0
2023-06-16 11:00:00,89.73,90.01,88.99,89.27,783738.0,87.6699,87.9435,86.9469,87.2205,783738.0
2023-06-16 11:30:00,89.25,89.55,89.04,89.54,637533.0,87.2009,87.494,86.9957,87.4843,637533.0
2023-06-16 12:00:00,89.56,89.87,89.38,89.83,448621.0,87.5038,87.8067,87.3279,87.7676,448621.0
2023-06-16 12:30:00,89.85,90.24,89.8,90.11,447267.0,87.7871,88.1682,87.7383,88.0412,447267.0
2023-06-16 13:00:00,90.12,90.15,89.61,89.66,382208.0,88.0509,88.0803,87.5527,87.6015,382208.0
2023-06-16 13:30:00,89.67,89.73,89.36,89.6,474303.0,87.6113,87.6699,87.3084,87.5429,474303.0
2023-06-16 14:00:00,89.59,89.65,89.27,89.42,386874.0,87.5331,87.5917,87.2205,87.367,386874.0
2023-06-16 14:30:00,89.41,89.42,88.82,88.84,498732.0,87.3572,87.367,86.7808,86.8003,498732.0
2023-06-16 15:00:00,88.86,88.91,88.4,88.52,599195.0,86.8199,86.8687,86.3704,86.4877,599195.0
2023-06-16 15:30:00,88.54,89.0,88.16,88.45,880564.0,86.5072,86.9567,86.1359,86.4193,880564.0
2023-06-20 09:30:00,87.22,87.65,87.02,87.11,754362.0,85.2175,85.6377,85.0221,85.11,754362.0
2023-06-20 10:00:00,87.12,87.18,85.79,85.92,859888.0,85.1198,85.1784,83.8204,83.9474,859888.0
2023-06-20 10:30:00,85.91,86.35,85.77,86.2,512507.0,83.9376,84.3675,83.8008,84.2209,512507.0
2023-06-20 11:00:00,86.21,86.57,86.18,86.29,408385.0,84.2307,84.5824,84.2014,84.3089,408385.0
2023-06-20 11:30:00,86.3,86.6,86.27,86.38,313817.0,84.3186,84.6118,84.2893,84.3968,313817.0
2023-06-20 12:00:00,86.41,87.16,86.27,87.08,362009.0,84.4261,85.1589,84.2893,85.0807,362009.0
2023-06-20 12:30:00,87.08,87.53,86.98,87.43,484383.0,85.0807,85.5204,84.983,85.4227,484383.0
2023-06-20 13:00:00,87.46,87.77,87.19,87.59,466302.0,85.452,85.7549,85.1882,85.579,466302.0
2023-06-20 13:30:00,87.58,87.7,87.14,87.21,360222.0,85.5693,85.6865,85.1394,85.2078,360222.0
2023-06-20 14:00:00,87.18,87.57,87.15,87.55,349997.0,85.1784,85.5595,85.1491,85.5399,349997.0
2023-06-20 14:30:00,87.56,87.57,87.09,87.3,262753.0,85.5497,85.5595,85.0905,85.2957,262753.0
2023-06-20 15:00:00,87.31,87.39,87.05,87.23,256728.0,85.3055,85.3836,85.0514,85.2273,256728.0
2023-06-20 15:30:00,87.23,87.56,87.01,87.1,788640.0,85.2273,85.5497,85.0123,85.1003,788640.0
2023-06-21 09:30:00,86.17,86.19,85.4,85.62,1182183.0,84.4461,84.4657,83.6915,83.9071,1182183.0
2023-06-21 10:00:00,85.59,85.96,85.12,85.69,978069.0,83.8777,84.2403,83.4171,83.9757,978069.0
2023-06-21 10:30:00,85.68,85.89,85.08,85.64,886325.0,83.9659,84.1717,83.3779,83.9267,886325.0
2023-06-21 11:00:00,85.65,85.79,85.12,85.68,786503.0,83.9365,84.0737,83.4171,83.9659,786503.0
2023-06-21 11:30:00,85.68,86.09,85.53,85.55,628939.0,83.9659,84.3677,83.8189,83.8385,628939.0
2023-06-21 12:00:00,85.55,86.2,85.51,86.02,570478.0,83.8385,84.4755,83.7993,84.2991,570478.0
2023-06-21 12:30:00,86.03,86.18,85.58,85.67,569662.0,84.3089,84.4559,83.8679,83.9561,569662.0
2023-06-21 13:00:00,85.68,85.86,85.41,85.54,644695.0,83.9659,84.1423,83.7013,83.8287,644695.0
2023-06-21 13:30:00,85.56,86.01,85.49,86.0,364227.0,83.8483,84.2893,83.7797,84.2795,364227.0
2023-06-21 14:00:00,86.01,86.51,85.94,86.49,638889.0,84.2893,84.7793,84.2207,84.7597,638889.0
2023-06-21 14:30:00,86.5,86.68,86.28,86.4,700161.0,84.7695,84.9459,84.5539,84.6715,700161.0
2023-06-21 15:00:00,86.4,86.4,85.92,85.92,517475.0,84.6715,84.6715,84.2011,84.2011,517475.0
2023-06-21 15:30:00,85.91,85.96,85.28,85.48,1207836.0,84.1913,84.2403,83.5739,83.7699,1207836.0
2023-06-22 09:30:00,84.82,85.48,84.6,85.26,1224102.0,83.1231,83.7699,82.9075,83.5543,1224102.0
2023-06-22 10:00:00,85.3,86.02,85.14,85.77,1078234.0,83.5935,84.2991,83.4367,84.0541,1078234.0
2023-06-22 10:30:00,85.77,85.92,84.86,85.14,949263.0,84.0541,84.2011,83.1623,83.4367,949263.0
2023-06-22 11:00:00,85.14,85.65,85.12,85.34,709117.0,83.4367,83.9365,83.4171,83.6327,709117.0
2023-06-22 11:30:00,85.33,85.92,85.28,85.76,665028.0,83.6229,84.2011,83.5739,84.0443,665028.0
2023-06-22 12:00:00,85.76,85.78,85.36,85.57,545409.0,84.0443,84.0639,83.6523,83.8581,545409.0
2023-06-22 12:30:00,85.59,85.82,85.44,85.56,590459.0,83.8777,84.1031,83.7307,83.8483,590459.0
2023-06-22 13:00:00,85.57,85.57,85.07,85.44,558214.0,83.8581,83.8581,83.3681,83.7307,558214.0
2023-06-22 13:30:00,85.44,85.83,85.32,85.8,515556.0,83.7307,84.1129,83.6131,84.0835,515556.0
2023-06-22 14:00:00,85.81,86.0,85.71,85.98,420598.0,84.0933,84.2795,83.9953,84.2599,420598.0
2023-06-22 14:30:00,85.98,86.26,85.82,86.22,572477.0,84.2599,84.5343,84.1031,84.4951,572477.0
2023-06-22 15:00:00,86.25,86.26,85.73,85.74,543667.0,84.5245,84.5343,84.0149,84.0247,543667.0
2023-06-22 15:30:00,85.74,86.34,85.61,86.27,785665.0,84.0247,84.6127,83.8973,84.5441,785665.0
2023-06-23 09:30:00,84.12,84.49,84.0,84.4,1168368.0,82.4371,82.7997,82.3195,82.7115,1168368.0
2023-06-23 10:00:00,84.38,84.76,84.25,84.56,812310.0,82.6919,83.0643,82.5645,82.8683,812310.0
2023-06-23 10:30:00,84.56,84.9,84.23,84.51,751936.0,82.8683,83.2015,82.5449,82.8193,751936.0
2023-06-23 11:00:00,84.51,84.64,84.07,84.25,432424.0,82.8193,82.9467,82.3881,82.5645,432424.0
2023-06-23 11:30:00,84.24,84.74,84.17,84.67,352024.0,82.5547,83.0447,82.4861,82.9761,352024.0
2023-06-23 12:00:00,84.69,85.1,84.59,85.07,553466.0,82.9957,83.3975,82.8977,83.3681,553466.0
2023-06-23 12:30:00,85.08,85.25,84.92,85.09,410766.0,83.3779,83.5445,83.2211,83.3877,410766.0
2023-06-23 13:00:00,85.1,85.29,84.87,85.25,281773.0,83.3975,83.5837,83.1721,83.5445,281773.0
2023-06-23 13:30:00,85.26,85.38,85.09,85.1,330731.0,83.5543,83.6719,83.3877,83.3975,330731.0
2023-06-23 14:00:00,85.09,85.14,84.69,84.75,426440.0,83.3877,83.4367,82.9957,83.0545,426440.0
2023-06-23 14:30:00,84.75,84.78,84.1,84.14,554639.0,83.0545,83.0839,82.4175,82.4567,554639.0
2023-06-23 15:00:00,84.15,84.5,83.85,84.26,594065.0,82.4665,82.8095,82.1725,82.5743,594065.0
2023-06-23 15:30:00,84.26,84.75,84.16,84.31,928140.0,82.5743,83.0545,82.4763,82.6233,928140.0
2023-06-26 09:30:00,83.94,84.97,83.9,84.89,967521.0,82.2607,83.2701,82.2215,83.1917,967521.0
2023-06-26 10:00:00,84.88,85.08,84.57,84.72,676776.0,83.1819,83.3779,82.8781,83.0251,676776.0
2023-06-26 10:30:00,84.71,84.73,83.78,84.43,699548.0,83.0153,83.0349,82.1039,82.7409,699548.0
2023-06-26 11:00:00,84.43,84.44,83.71,83.84,786979.0,82.7409,82.7507,82.0353,82.1627,786979.0
2023-06-26 11:30:00,83.82,84.25,83.77,84.23,757565.0,82.1431,82.5645,82.0941,82.5449,757565.0
2023-06-26 12:00:00,84.23,84.3,83.46,83.75,986179.0,82.5449,82.6135,81.7903,82.0745,986179.0
2023-06-26 12:30:00,83.75,83.8,83.36,83.78,565367.0,82.0745,82.1235,81.6923,82.1039,565367.0
2023-06-26 13:00:00,83.79,83.95,83.54,83.91,428034.0,82.1137,82.2705,81.8687,82.2313,428034.0
2023-06-26 13:30:00,83.91,83.97,83.61,83.66,428036.0,82.2313,82.2901,81.9373,81.9863,428036.0
2023-06-26 14:00:00,83.66,83.74,83.42,83.62,274616.0,81.9863,82.0647,81.7511,81.9471,274616.0
2023-06-26 14:30:00,83.61,84.08,83.58,83.95,472029.0,81.9373,82.3979,81.9079,82.2705,472029.0
2023-06-26 15:00:00,83.95,84.1,83.82,83.93,580769.0,82.2705,82.4175,82.1431,82.2509,580769.0
2023-06-26 15:30:00,83.93,84.05,83.09,83.22,963260.0,82.2509,82.3685,81.4277,81.5551,963260.0
2023-06-27 09:30:00,83.74,84.28,83.66,83.97,898136.0,82.0647,82.5939,81.9863,82.2901,898136.0
2023-06-27 10:00:00,83.95,84.17,83.46,83.98,684179.0,82.2705,82.4861,81.7903,82.2999,684179.0
2023-06-27 10:30:00,83.99,84.35,83.87,84.31,838498.0,82.3097,82.6625,82.1921,82.6233,838498.0
2023-06-27 11:00:00,84.31,84.64,83.84,84.58,602458.0,82.6233,82.9467,82.1627,82.8879,602458.0
2023-06-27 11:30:00,84.59,84.87,84.55,84.79,553143.0,82.8977,83.1721,82.8585,83.0937,553143.0
2023-06-27 12:00:00,84.8,85.1,84.74,85.05,392482.0,83.1035,83.3975,83.0447,83.3485,392482.0
2023-06-27 12:30:00,85.06,85.46,84.98,85.31,406882.0,83.3583,83.7503,83.2799,83.6033,406882.0
2023-06-27 13:00:00,85.3,85.66,85.14,85.57,413195.0,83.5935,83.9463,83.4367,83.8581,413195.0
2023-06-27 13:30:00,85.59,86.0,85.58,85.98,397126.0,83.8777,84.2795,83.8679,84.2599,397126.0
2023-06-27 14:00:00,85.97,86.17,85.89,86.12,442339.0,84.2501,84.4461,84.1717,84.3971,442339.0
2023-06-27 14:30:00,86.13,86.2,85.89,85.92,391130.0,84.4069,84.4755,84.1717,84.2011,391130.0
2023-06-27 15:00:00,85.92,86.3,85.92,86.28,552728.0,84.2011,84.5735,84.2011,84.5539,552728.0
2023-06-27 15:30:00,86.27,86.32,85.92,85.95,3673167.0,84.5441,84.5931,84.2011,84.2305,3673167.0
2023-06-28 09:30:00,85.27,85.41,84.88,85.35,1114981.0,83.5641,83.7013,83.1819,83.6425,1114981.0
2023-06-28 10:00:00,85.34,85.63,84.9,85.52,970214.0,83.6327,83.9169,83.2015,83.8091,970214.0
2023-06-28 10:30:00,85.55,86.1,85.51,85.76,1784759.0,83.8385,84.3775,83.7993,84.0443,1784759.0
2023-06-28 11:00:00,85.75,86.0,85.46,85.84,1070925.0,84.0345,84.2795,83.7503,84.1227,1070925.0
2023-06-28 11:30:00,85.85,86.25,85.81,86.19,737182.0,84.1325,84.5245,84.0933,84.4657,737182.0
2023-06-28 12:00:00,86.18,86.68,86.0,86.14,1097467.0,84.4559,84.9459,84.2795,84.4167,1097467.0
2023-06-28 12:30:00,86.14,86.15,84.98,85.33,1618996.0,84.4167,84.4265,83.2799,83.6229,1618996.0
2023-06-28 13:00:00,85.32,85.69,85.06,85.69,1006312.0,83.6131,83.9757,83.3583,83.9757,1006312.0
2023-06-28 13:30:00,85.7,85.8,85.25,85.43,863043.0,83.9855,84.0835,83.5445,83.7209,863043.0
2023-06-28 14:00:00,85.46,85.84,85.4,85.73,802707.0,83.7503,84.1227,83.6915,84.0149,802707.0
2023-06-28 14:30:00,85.73,85.81,85.45,85.55,758864.0,84.0149,84.0933,83.7405,83.8385,758864.0
2023-06-28 15:00:00,85.56,85.73,85.01,85.45,839098.0,83.8483,84.0149,83.3093,83.7405,839098.0
2023-06-28 15:30:00,85.45,86.13,85.36,86.13,1316075.0,83.7405,84.4069,83.6523,84.4069,1316075.0
2023-06-29 09:30:00,85.73,86.35,85.52,86.19,1040894.0,84.0149,84.6225,83.8091,84.4657,1040894.0
2023-06-29 10:00:00,86.2,86.58,85.79,86.16,891677.0,84.4755,84.8479,84.0737,84.4363,891677.0
2023-06-29 10:30:00,86.17,86.32,85.71,85.99,614096.0,84.4461,84.5931,83.9953,84.2697,614096.0
2023-06-29 11:00:00,86.0,86.77,85.95,86.73,572713.0,84.2795,85.0341,84.2305,84.9949,572713.0
2023-06-29 11:30:00,86.73,86.87,86.48,86.78,731478.0,84.9949,85.1321,84.7499,85.0439,731478.0
2023-06-29 12:00:00,86.78,87.05,86.5,87.0,516452.0,85.0439,85.3085,84.7695,85.2595,516452.0
2023-06-29 12:30:00,87.0,87.11,86.6,86.76,522501.0,85.2595,85.3673,84.8675,85.0243,522501.0
2023-06-29 13:00:00,86.74,86.8,86.31,86.78,554100.0,85.0047,85.0635,84.5833,85.0439,554100.0
2023-06-29 13:30:00,86.78,86.82,86.33,86.41,467130.0,85.0439,85.0831,84.6029,84.6813,467130.0
2023-06-29 14:00:00,86.39,86.53,86.0,86.5,570106.0,84.6617,84.7989,84.2795,84.7695,570106.0
2023-06-29 14:30:00,86.5,86.59,86.27,86.59,330198.0,84.7695,84.8577,84.5441,84.8577,330198.0
2023-06-29 15:00:00,86.6,86.83,86.56,86.77,304508.0,84.8675,85.0929,84.8283,85.0341,304508.0
2023-06-29 15:30:00,86.73,87.04,86.45,87.01,698353.0,84.9949,85.2987,84.7205,85.2693,698353.0
2023-06-30 09:30:00,88.92,89.64,88.72,89.47,1297317.0,87.1411,87.8467,86.9451,87.6801,1297317.0
2023-06-30 10:00:00,89.47,90.03,89.46,89.83,624451.0,87.6801,88.2289,87.6703,88.0329,624451.0
2023-06-30 10:30:00,89.84,90.03,89.26,89.64,625012.0,88.0427,88.2289,87.4743,87.8467,625012.0
2023-06-30 11:00:00,89.66,89.9,89.55,89.66,384795.0,87.8663,88.1015,87.7585,87.8663,384795.0
2023-06-30 11:30:00,89.65,89.66,89.25,89.51,571584.0,87.8565,87.8663,87.4645,87.7193,571584.0
2023-06-30 12:00:00,89.52,89.86,89.39,89.85,360952.0,87.7291,88.0623,87.6017,88.0525,360952.0
2023-06-30 12:30:00,89.87,90.19,89.83,90.15,420655.0,88.0721,88.3857,88.0329,88.3465,420655.0
2023-06-30 13:00:00,90.13,90.18,89.99,90.15,275141.0,88.3269,88.3759,88.1897,88.3465,275141.0
2023-06-30 13:30:00,90.15,90.4,90.1,90.3,426038.0,88.3465,88.5915,88.2975,88.4935,426038.0
2023-06-30 14:00:00,90.32,90.5,90.21,90.47,324537.0,88.5131,88.6895,88.4053,88.6601,324537.0
2023-06-30 14:30:00,90.47,90.49,90.2,90.36,274401.0,88.6601,88.6797,88.3955,88.5523,274401.0
2023-06-30 15:00:00,90.36,90.51,90.19,90.44,463928.0,88.5523,88.6993,88.3857,88.6307,463928.0
2023-06-30 15:30:00,90.43,90.6,89.92,89.92,914058.0,88.6209,88.7875,88.1211,88.1211,914058.0
2023-07-03 09:30:00,89.74,90.11,89.56,90.07,766392.0,87.9447,88.3073,87.7683,88.2681,766392.0
2023-07-03 10:00:00,90.1,90.2,89.84,90.09,460053.0,88.2975,88.3955,88.0427,88.2877,460053.0
2023-07-03 10:30:00,90.09,90.13,89.8,89.91,393467.0,88.2877,88.3269,88.0035,88.1113,393467.0
2023-07-03 11:00:00,89.91,90.15,89.89,90.11,327579.0,88.1113,88.3465,88.0917,88.3073,327579.0
2023-07-03 11:30:00,90.12,90.22,90.05,90.16,355013.0,88.3171,88.4151,88.2485,88.3563,355013.0
2023-07-03 12:00:00,90.17,90.35,90.13,90.33,240691.0,88.3661,88.5425,88.3269,88.5229,240691.0
2023-07-03 12:30:00,90.32,90.44,90.23,90.34,456547.0,88.5131,88.6307,88.4249,88.5327,456547.0
2023-07-05 09:30:00,89.11,89.97,89.1,89.9,1441579.0,87.3273,88.1701,87.3175,88.1015,1441579.0
2023-07-05 10:00:00,89.94,90.16,89.75,90.06,1197330.0,88.1407,88.3563,87.9545,88.2583,1197330.0
2023-07-05 10:30:00,90.07,90.28,89.87,90.26,1323059.0,88.2681,88.4739,88.0721,88.4543,1323059.0
2023-07-05 11:00:00,90.27,90.32,90.01,90.14,1256138.0,88.4641,88.5131,88.2093,88.3367,1256138.0
2023-07-05 11:30:00,90.13,90.27,89.89,89.98,726454.0,88.3269,88.4641,88.0917,88.1799,726454.0
2023-07-05 12:00:00,89.96,90.01,89.79,89.93,727174.0,88.1603,88.2093,87.9937,88.1309,727174.0
2023-07-05 12:30:00,89.93,90.0,89.6,89.89,870182.0,88.1309,88.1995,87.8075,88.0917,870182.0
2023-07-05 13:00:00,89.88,90.01,89.8,89.88,513129.0,88.0819,88.2093,88.0035,88.0819,513129.0
2023-07-05 13:30:00,89.88,90.0,89.78,89.98,376173.0,88.0819,88.1995,87.9839,88.1799,376173.0
2023-07-05 14:00:00,89.98,90.14,89.36,89.62,1161313.0,88.1799,88.3367,87.5723,87.8271,1161313.0
2023-07-05 14:30:00,89.61,90.11,89.61,90.1,590076.0,87.8173,88.3073,87.8173,88.2975,590076.0
2023-07-05 15:00:00,90.1,90.26,90.06,90.23,450171.0,88.2975,88.4543,88.2583,88.4249,450171.0
2023-07-05 15:30:00,90.24,90.26,89.86,89.9,627773.0,88.4347,88.4543,88.0623,88.1015,627773.0
2023-07-06 09:30:00,87.52,87.66,86.7,86.95,1548241.0,85.7691,85.9063,84.9655,85.2105,1548241.0
2023-07-06 10:00:00,86.97,86.98,86.34,86.5,1100932.0,85.2301,85.2399,84.6127,84.7695,1100932.0
2023-07-06 10:30:00,86.49,86.57,86.14,86.18,884774.0,84.7597,84.8381,84.4167,84.4559,884774.0
2023-07-06 11:00:00,86.19,86.45,86.09,86.28,586440.0,84.4657,84.7205,84.3677,84.5539,586440.0
2023-07-06 11:30:00,86.27,86.79,86.26,86.74,922250.0,84.5441,85.0537,84.5343,85.0047,922250.0
2023-07-06 12:00:00,86.74,87.16,86.74,87.16,513797.0,85.0047,85.4163,85.0047,85.4163,513797.0
2023-07-06 12:30:00,87.15,87.41,87.08,87.38,441612.0,85.4065,85.6613,85.3379,85.6319,441612.0
2023-07-06 13:00:00,87.4,87.6,87.32,87.44,493678.0,85.6515,85.8475,85.5731,85.6907,493678.0
2023-07-06 13:30:00,87.44,87.72,87.28,87.71,604193.0,85.6907,85.9651,85.5339,85.9553,604193.0
2023-07-06 14:00:00,87.71,87.73,87.42,87.45,304114.0,85.9553,85.9749,85.6711,85.7005,304114.0
2023-07-06 14:30:00,87.46,87.94,87.46,87.91,418428.0,85.7103,86.1807,85.7103,86.1513,418428.0
2023-07-06 15:00:00,87.9,87.91,87.61,87.71,480597.0,86.1415,86.1513,85.8573,85.9553,480597.0
2023-07-06 15:30:00,87.71,87.84,87.53,87.63,1630214.0,85.9553,86.0827,85.7789,85.8769,1630214.0
2023-07-07 09:30:00,86.98,87.92,86.9,87.9,905047.0,85.2399,86.1611,85.1615,86.1415,905047.0
2023-07-07 10:00:00,87.9,87.95,87.37,87.48,510416.0,86.1415,86.1905,85.6221,85.7299,510416.0
2023-07-07 10:30:00,87.49,87.76,87.1,87.73,415481.0,85.7397,86.0043,85.3575,85.9749,415481.0
2023-07-07 11:00:00,87.72,87.88,87.61,87.77,364169.0,85.9651,86.1219,85.8573,86.0141,364169.0
2023-07-07 11:30:00,87.78,88.04,87.74,88.02,467127.0,86.0239,86.2787,85.9847,86.2591,467127.0
2023-07-07 12:00:00,88.05,88.45,88.03,88.44,473427.0,86.2885,86.6805,86.2689,86.6707,473427.0
2023-07-07 12:30:00,88.44,89.17,88.44,89.16,730316.0,86.6707,87.3861,86.6707,87.3763,730316.0
2023-07-07 13:00:00,89.16,89.38,89.13,89.37,459005.0,87.3763,87.5919,87.3469,87.5821,459005.0
2023-07-07 13:30:00,89.36,89.39,88.69,88.89,533462.0,87.5723,87.6017,86.9157,87.1117,533462.0
2023-07-07 14:00:00,88.87,88.92,88.71,88.87,331641.0,87.0921,87.1411,86.9353,87.0921,331641.0
2023-07-07 14:30:00,88.86,88.91,88.43,88.51,376388.0,87.0823,87.1313,86.6609,86.7393,376388.0
2023-07-07 15:00:00,88.5,88.54,87.92,87.97,501661.0,86.7295,86.7687,86.1611,86.2101,501661.0
2023-07-07 15:30:00,87.97,88.12,86.78,86.92,1206264.0,86.2101,86.3571,85.0439,85.1811,1206264.0
2023-07-10 09:30:00,86.65,87.38,86.61,87.24,713480.0,84.9165,85.6319,84.8773,85.4947,713480.0
2023-07-10 10:00:00,87.21,87.68,87.2,87.34,655352.0,85.4653,85.9259,85.4555,85.5927,655352.0
2023-07-10 10:30:00,87.33,87.39,86.79,86.95,540073.0,85.5829,85.6417,85.0537,85.2105,540073.0
2023-07-10 11:00:00,86.95,87.02,86.58,86.99,562040.0,85.2105,85.2791,84.8479,85.2497,562040.0
2023-07-10 11:30:00,86.99,87.22,86.63,86.83,452691.0,85.2497,85.4751,84.8969,85.0929,452691.0
2023-07-10 12:00:00,86.84,86.86,86.32,86.81,407299.0,85.1027,85.1223,84.5931,85.0733,407299.0
2023-07-10 12:30:00,86.82,87.16,86.73,87.11,314017.0,85.0831,85.4163,84.9949,85.3673,314017.0
2023-07-10 13:00:00,87.1,87.25,87.05,87.25,244014.0,85.3575,85.5045,85.3085,85.5045,244014.0
2023-07-10 13:30:00,87.25,87.4,87.05,87.16,299467.0,85.5045,85.6515,85.3085,85.4163,299467.0
2023-07-10 14:00:00,87.17,87.42,86.89,87.41,246606.0,85.4261,85.6711,85.1517,85.6613,246606.0
2023-07-10 14:30:00,87.41,87.43,87.02,87.32,251128.0,85.6613,85.6809,85.2791,85.5731,251128.0
2023-07-10 15:00:00,87.33,87.36,87.06,87.18,183389.0,85.5829,85.6123,85.3183,85.4359,183389.0
2023-07-10 15:30:00,87.17,87.57,86.94,87.56,660928.0,85.4261,85.8181,85.2007,85.8083,660928.0
2023-07-11 09:30:00,88.0,88.36,87.53,87.96,730115.0,86.2395,86.5923,85.7789,86.2003,730115.0
2023-07-11 10:00:00,87.96,87.98,87.39,87.89,587641.0,86.2003,86.2199,85.6417,86.1317,587641.0
2023-07-11 10:30:00,87.89,88.19,87.74,88.11,516632.0,86.1317,86.4257,85.9847,86.3473,516632.0
2023-07-11 11:00:00,88.11,88.31,87.97,88.07,417418.0,86.3473,86.5433,86.2101,86.3081,417418.0
2023-07-11 11:30:00,88.07,88.62,87.95,88.61,445025.0,86.3081,86.8471,86.1905,86.8373,445025.0
2023-07-11 12:00:00,88.61,88.74,88.01,88.23,581203.0,86.8373,86.9647,86.2493,86.4649,581203.0
2023-07-11 12:30:00,88.25,88.51,88.16,88.41,262138.0,86.4845,86.7393,86.3963,86.6413,262138.0
2023-07-11 13:00:00,88.42,88.53,88.1,88.25,218390.0,86.6511,86.7589,86.3375,86.4845,218390.0
2023-07-11 13:30:00,88.26,88.36,88.04,88.33,185277.0,86.4943,86.5923,86.2787,86.5629,185277.0
2023-07-11 14:00:00,88.33,88.42,87.89,88.15,266250.0,86.5629,86.6511,86.1317,86.3865,266250.0
2023-07-11 14:30:00,88.16,88.59,87.96,88.57,454393.0,86.3963,86.8177,86.2003,86.7981,454393.0
2023-07-11 15:00:00,88.56,88.7,88.4,88.65,531859.0,86.7883,86.9255,86.6315,86.8765,531859.0
2023-07-11 15:30:00,88.67,89.53,88.47,89.24,3711985.0,86.8961,87.7389,86.7001,87.4547,3711985.0
2023-07-12 09:30:00,91.57,91.99,91.24,91.91,2000708.0,89.7381,90.1497,89.4147,90.0713,2000708.0
2023-07-12 10:00:00,91.92,92.15,91.66,92.07,1694073.0,90.0811,90.3065,89.8263,90.2281,1694073.0
2023-07-12 10:30:00,92.08,92.23,91.81,91.92,1466825.0,90.2379,90.3849,89.9733,90.0811,1466825.0
2023-07-12 11:00:00,91.93,92.01,91.67,91.69,1093813.0,90.0909,90.1693,89.8361,89.8557,1093813.0
2023-07-12 11:30:00,91.71,91.76,90.73,90.83,1914539.0,89.8753,89.9243,88.9149,89.0129,1914539.0
2023-07-12 12:00:00,90.82,91.18,90.68,90.93,1349598.0,89.0031,89.3559,88.8659,89.1109,1349598.0
2023-07-12 12:30:00,90.94,91.46,90.88,91.25,1151311.0,89.1207,89.6303,89.0619,89.4245,1151311.0
2023-07-12 13:00:00,91.25,91.48,91.13,91.44,683661.0,89.4245,89.6499,89.3069,89.6107,683661.0
2023-07-12 13:30:00,91.43,91.61,91.38,91.54,827802.0,89.6009,89.7773,89.5519,89.7087,827802.0
2023-07-12 14:00:00,91.55,91.78,91.35,91.74,886914.0,89.7185,89.9439,89.5225,89.9047,886914.0
2023-07-12 14:30:00,91.74,91.79,91.36,91.51,678863.0,89.9047,89.9537,89.5323,89.6793,678863.0
2023-07-12 15:00:00,91.51,91.57,90.83,91.13,1278999.0,89.6793,89.7381,89.0129,89.3069,1278999.0
2023-07-12 15:30:00,91.13,91.45,91.08,91.36,3251943.0,89.3069,89.6205,89.2579,89.5323,3251943.0
2023-07-13 09:30:00,92.41,92.81,92.18,92.73,1226041.0,90.5613,90.9533,90.3359,90.8749,1226041.0
2023-07-13 10:00:00,92.74,92.76,92.38,92.41,814763.0,90.8847,90.9043,90.5319,90.5613,814763.0
2023-07-13 10:30:00,92.42,92.75,92.41,92.71,542495.0,90.5711,90.8945,90.5613,90.8553,542495.0
2023-07-13 11:00:00,92.72,92.8,92.45,92.53,427142.0,90.8651,90.9435,90.6005,90.6789,427142.0
2023-07-13 11:30:00,92.54,92.78,92.41,92.77,308540.0,90.6887,90.9239,90.5613,90.9141,308540.0
2023-07-13 12:00:00,92.77,92.94,92.72,92.85,349789.0,90.9141,91.0807,90.8651,90.9925,349789.0
2023-07-13 12:30:00,92.83,93.04,92.74,92.87,319010.0,90.9729,91.1787,90.8847,91.0121,319010.0
2023-07-13 13:00:00,92.88,92.94,92.59,92.89,346162.0,91.0219,91.0807,90.7377,91.0317,346162.0
2023-07-13 13:30:00,92.9,92.99,92.86,92.91,283263.0,91.0415,91.1297,91.0023,91.0513,283263.0
2023-07-13 14:00:00,92.91,93.26,92.87,93.03,334816.0,91.0513,91.3943,91.0121,91.1689,334816.0
2023-07-13 14:30:00,93.01,93.27,92.94,93.25,340196.0,91.1493,91.4041,91.0807,91.3845,340196.0
2023-07-13 15:00:00,93.26,93.63,93.22,93.57,557439.0,91.3943,91.7569,91.3551,91.6981,557439.0
2023-07-13 15:30:00,93.56,93.94,93.39,93.4,796205.0,91.6883,92.0607,91.5217,91.5315,796205.0
2023-07-14 09:30:00,93.97,94.33,93.88,94.32,1063317.0,92.0901,92.4429,92.0019,92.4331,1063317.0
2023-07-14 10:00:00,94.26,94.5,93.74,93.92,695720.0,92.3743,92.6095,91.8647,92.0411,695720.0
2023-07-14 10:30:00,93.92,94.1,93.35,93.75,724018.0,92.0411,92.2175,91.4825,91.8745,724018.0
2023-07-14 11:00:00,93.75,93.98,93.68,93.89,394829.0,91.8745,92.0999,91.8059,92.0117,394829.0
2023-07-14 11:30:00,93.91,94.15,93.7,93.95,352212.0,92.0313,92.2665,91.8255,92.0705,352212.0
2023-07-14 12:00:00,93.96,93.98,93.47,93.5,259092.0,92.0803,92.0999,91.6001,91.6295,259092.0
2023-07-14 12:30:00,93.49,93.71,93.38,93.53,287735.0,91.6197,91.8353,91.5119,91.6589,287735.0
2023-07-14 13:00:00,93.54,93.55,93.14,93.48,415321.0,91.6687,91.6785,91.2767,91.6099,415321.0
2023-07-14 13:30:00,93.49,93.73,93.45,93.55,256925.0,91.6197,91.8549,91.5805,91.6785,256925.0
2023-07-14 14:00:00,93.55,93.81,93.36,93.38,250476.0,91.6785,91.9333,91.4923,91.5119,250476.0
2023-07-14 14:30:00,93.39,93.52,93.14,93.19,299643.0,91.5217,91.6491,91.2767,91.3257,299643.0
2023-07-14 15:00:00,93.18,93.36,92.79,93.1,443877.0,91.3159,91.4923,90.9337,91.2375,443877.0
2023-07-14 15:30:00,93.11,93.24,92.71,93.23,678741.0,91.2473,91.3747,90.8553,91.3649,678741.0
2023-07-17 09:30:00,93.04,93.49,93.01,93.4,853985.0,91.1787,91.6197,91.1493,91.5315,853985.0
2023-07-17 10:00:00,93.4,93.65,93.37,93.51,732862.0,91.5315,91.7765,91.5021,91.6393,732862.0
2023-07-17 10:30:00,93.52,93.71,93.4,93.59,384060.0,91.6491,91.8353,91.5315,91.7177,384060.0
2023-07-17 11:00:00,93.6,93.91,93.47,93.86,530939.0,91.7275,92.0313,91.6001,91.9823,530939.0
2023-07-17 11:30:00,93.85,94.09,93.79,94.03,542855.0,91.9725,92.2077,91.9137,92.1489,542855.0
2023-07-17 12:00:00,94.05,94.08,93.74,93.77,317498.0,92.1685,92.1979,91.8647,91.8941,317498.0
2023-07-17 12:30:00,93.76,94.0,93.65,93.99,256589.0,91.8843,92.1195,91.7765,92.1097,256589.0
2023-07-17 13:00:00,93.99,94.05,93.8,93.9,322627.0,92.1097,92.1685,91.9235,92.0215,322627.0
2023-07-17 13:30:00,93.91,94.15,93.89,94.11,283057.0,92.0313,92.2665,92.0117,92.2273,283057.0
2023-07-17 14:00:00,94.12,94.32,94.02,94.25,315288.0,92.2371,92.4331,92.1391,92.3645,315288.0
2023-07-17 14:30:00,94.24,94.29,94.02,94.18,218791.0,92.3547,92.4037,92.1391,92.2959,218791.0
2023-07-17 15:00:00,94.19,94.82,94.18,94.59,816392.0,92.3057,92.9231,92.2959,92.6977,816392.0
2023-07-17 15:30:00,94.58,94.59,93.99,94.15,1012171.0,92.6879,92.6977,92.1097,92.2665,1012171.0
2023-07-18 09:30:00,93.91,94.68,93.62,94.54,1176430.0,92.0313,92.7859,91.7471,92.6487,1176430.0
2023-07-18 10:00:00,94.54,94.73,94.5,94.6,847551.0,92.6487,92.8349,92.6095,92.7075,847551.0
2023-07-18 10:30:00,94.61,95.03,94.43,95.0,730554.0,92.7173,93.1289,92.5409,93.0995,730554.0
2023-07-18 11:00:00,95.0,95.27,95.0,95.04,579691.0,93.0995,93.3641,93.0995,93.1387,579691.0
2023-07-18 11:30:00,95.04,95.69,94.87,95.58,1065648.0,93.1387,93.7757,92.9721,93.6679,1065648.0
2023-07-18 12:00:00,95.59,95.63,95.1,95.45,635492.0,93.6777,93.7169,93.1975,93.5405,635492.0
2023-07-18 12:30:00,95.45,95.54,95.32,95.37,389880.0,93.5405,93.6287,93.4131,93.4621,389880.0
2023-07-18 13:00:00,95.37,95.71,95.35,95.58,400340.0,93.4621,93.7953,93.4425,93.6679,400340.0
2023-07-18 13:30:00,95.57,95.78,95.54,95.76,330700.0,93.6581,93.8639,93.6287,93.8443,330700.0
2023-07-18 14:00:00,95.76,96.28,95.72,96.28,589420.0,93.8443,94.3538,93.8051,94.3538,589420.0
2023-07-18 14:30:00,96.27,96.36,95.95,96.19,500788.0,94.344,94.4322,94.0304,94.2656,500788.0
2023-07-18 15:00:00,96.18,96.62,95.99,96.4,565103.0,94.2558,94.687,94.0696,94.4714,565103.0
2023-07-18 15:30:00,96.37,96.62,96.14,96.2,994637.0,94.442,94.687,94.2166,94.2754,994637.0
2023-07-19 09:30:00,96.71,97.4,96.68,97.35,1540218.0,94.7752,95.4514,94.7458,95.4024,1540218.0
2023-07-19 10:00:00,97.35,97.53,97.18,97.2,771033.0,95.4024,95.5788,95.2358,95.2554,771033.0
2023-07-19 10:30:00,97.19,97.4,96.43,96.85,955854.0,95.2456,95.4514,94.5008,94.9124,955854.0
2023-07-19 11:00:00,96.86,97.27,96.74,97.15,689218.0,94.9222,95.324,94.8046,95.2064,689218.0
2023-07-19 11:30:00,97.17,97.4,97.14,97.3,496318.0,95.226,95.4514,95.1966,95.3534,496318.0
2023-07-19 12:00:00,97.3,97.59,96.74,96.91,1224594.0,95.3534,95.6376,94.8046,94.9712,1224594.0
2023-07-19 12:30:00,96.91,96.91,96.52,96.9,634590.0,94.9712,94.9712,94.589,94.9614,634590.0
2023-07-19 13:00:00,96.91,96.94,96.45,96.77,571621.0,94.9712,95.0006,94.5204,94.834,571621.0
2023-07-19 13:30:00,96.75,96.9,96.55,96.71,392780.0,94.8144,94.9614,94.6184,94.7752,392780.0
2023-07-19 14:00:00,96.74,96.79,96.27,96.48,518468.0,94.8046,94.8536,94.344,94.5498,518468.0
2023-07-19 14:30:00,96.5,96.96,96.48,96.92,367058.0,94.5694,95.0202,94.5498,94.981,367058.0
2023-07-19 15:00:00,96.93,97.37,96.93,97.2,583852.0,94.9908,95.422,94.9908,95.2554,583852.0
2023-07-19 15:30:00,97.2,97.2,96.7,96.76,816477.0,95.2554,95.2554,94.7654,94.8242,816477.0
2023-07-20 09:30:00,96.06,96.68,96.0,96.5,1460320.0,94.1382,94.7458,94.0794,94.5694,1460320.0
2023-07-20 10:00:00,96.5,96.57,95.47,95.63,1095635.0,94.5694,94.638,93.5601,93.7169,1095635.0
2023-07-20 10:30:00,95.63,95.86,95.2,95.75,1092377.0,93.7169,93.9423,93.2955,93.8345,1092377.0
2023-07-20 11:00:00,95.76,96.07,95.6,95.8,728640.0,93.8443,94.148,93.6875,93.8835,728640.0
2023-07-20 11:30:00,95.79,96.2,95.78,96.0,548074.0,93.8737,94.2754,93.8639,94.0794,548074.0
2023-07-20 12:00:00,96.01,96.47,95.88,95.88,536258.0,94.0892,94.54,93.9619,93.9619,536258.0
2023-07-20 12:30:00,95.88,95.94,95.53,95.64,437891.0,93.9619,94.0206,93.6189,93.7267,437891.0
2023-07-20 13:00:00,95.63,95.78,95.46,95.75,477356.0,93.7169,93.8639,93.5503,93.8345,477356.0
2023-07-20 13:30:00,95.75,95.84,95.49,95.58,470993.0,93.8345,93.9227,93.5797,93.6679,470993.0
2023-07-20 14:00:00,95.58,95.64,94.74,94.75,714165.0,93.6679,93.7267,92.8447,92.8545,714165.0
2023-07-20 14:30:00,94.75,95.17,94.75,94.99,473852.0,92.8545,93.2661,92.8545,93.0897,473852.0
2023-07-20 15:00:00,94.99,95.14,94.32,94.36,603163.0,93.0897,93.2367,92.4331,92.4723,603163.0
2023-07-20 15:30:00,94.36,94.93,94.36,94.8,788133.0,92.4723,93.0309,92.4723,92.9035,788133.0
2023-07-21 09:30:00,95.88,95.94,95.03,95.18,932436.0,93.9619,94.0206,93.1289,93.2759,932436.0
2023-07-21 10:00:00,95.19,95.64,94.78,94.84,762913.0,93.2857,93.7267,92.8839,92.9427,762913.0
2023-07-21 10:30:00,94.84,95.57,94.83,95.32,482706.0,92.9427,93.6581,92.9329,93.4131,482706.0
2023-07-21 11:00:00,95.34,95.82,95.32,95.8,308844.0,93.4327,93.9031,93.4131,93.8835,308844.0
2023-07-21 11:30:00,95.8,95.92,95.33,95.7,426616.0,93.8835,94.001,93.4229,93.7855,426616.0
2023-07-21 12:00:00,95.7,95.7,95.32,95.34,366306.0,93.7855,93.7855,93.4131,93.4327,366306.0
2023-07-21 12:30:00,95.34,95.45,95.03,95.26,326211.0,93.4327,93.5405,93.1289,93.3543,326211.0
2023-07-21 13:00:00,95.26,95.77,95.22,95.76,254624.0,93.3543,93.8541,93.3151,93.8443,254624.0
2023-07-21 13:30:00,95.76,96.01,95.72,95.94,305296.0,93.8443,94.0892,93.8051,94.0206,305296.0
2023-07-21 14:00:00,95.95,95.98,95.33,95.48,283948.0,94.0304,94.0598,93.4229,93.5699,283948.0
2023-07-21 14:30:00,95.48,95.77,95.35,95.4,275865.0,93.5699,93.8541,93.4425,93.4915,275865.0
2023-07-21 15:00:00,95.39,95.42,94.84,95.05,461176.0,93.4817,93.5111,92.9427,93.1485,461176.0
2023-07-21 15:30:00,95.09,95.12,94.74,94.75,701526.0,93.1877,93.2171,92.8447,92.8545,701526.0
2023-07-24 09:30:00,95.47,96.14,95.08,95.37,1080988.0,93.5601,94.2166,93.1779,93.4621,1080988.0
2023-07-24 10:00:00,95.37,96.04,95.18,95.95,489673.0,93.4621,94.1186,93.2759,94.0304,489673.0
2023-07-24 10:30:00,95.95,96.09,95.7,96.03,326195.0,94.0304,94.1676,93.7855,94.1088,326195.0
2023-07-24 11:00:00,96.04,96.23,95.72,96.06,372214.0,94.1186,94.3048,93.8051,94.1382,372214.0
2023-07-24 11:30:00,96.04,96.19,95.7,96.18,312245.0,94.1186,94.2656,93.7855,94.2558,312245.0
2023-07-24 12:00:00,96.18,96.31,95.97,96.19,263140.0,94.2558,94.3832,94.05,94.2656,263140.0
2023-07-24 12:30:00,96.19,96.27,95.87,96.06,172364.0,94.2656,94.344,93.9521,94.1382,172364.0
2023-07-24 13:00:00,96.06,96.17,95.89,96.16,189895.0,94.1382,94.246,93.9717,94.2362,189895.0
2023-07-24 13:30:00,96.18,96.38,96.01,96.35,224962.0,94.2558,94.4518,94.0892,94.4224,224962.0
2023-07-24 14:00:00,96.36,96.51,96.24,96.25,239881.0,94.4322,94.5792,94.3146,94.3244,239881.0
2023-07-24 14:30:00,96.25,96.25,95.76,96.05,333823.0,94.3244,94.3244,93.8443,94.1284,333823.0
2023-07-24 15:00:00,96.05,96.14,95.5,95.53,299845.0,94.1284,94.2166,93.5895,93.6189,299845.0
2023-07-24 15:30:00,95.54,96.01,95.51,95.99,647476.0,93.6287,94.0892,93.5993,94.0696,647476.0
2023-07-25 09:30:00,95.78,96.55,95.75,96.35,810558.0,93.8639,94.6184,93.8345,94.4224,810558.0
2023-07-25 10:00:00,96.35,96.49,96.12,96.32,337847.0,94.4224,94.5596,94.197,94.393,337847.0
2023-07-25 10:30:00,96.31,96.37,96.09,96.2,456650.0,94.3832,94.442,94.1676,94.2754,456650.0
2023-07-25 11:00:00,96.21,96.53,96.17,96.45,288682.0,94.2852,94.5988,94.246,94.5204,288682.0
2023-07-25 11:30:00,96.47,96.84,96.45,96.71,390637.0,94.54,94.9026,94.5204,94.7752,390637.0
2023-07-25 12:00:00,96.71,96.85,96.6,96.7,268359.0,94.7752,94.9124,94.6674,94.7654,268359.0
2023-07-25 12:30:00,96.7,97.03,96.64,97.03,408837.0,94.7654,95.0888,94.7066,95.0888,408837.0
2023-07-25 13:00:00,97.03,97.18,96.8,97.09,522223.0,95.0888,95.2358,94.8634,95.1476,522223.0
2023-07-25 13:30:00,97.1,97.18,96.94,96.98,204570.0,95.1574,95.2358,95.0006,95.0398,204570.0
2023-07-25 14:00:00,96.97,97.39,96.91,97.33,356807.0,95.03,95.4416,94.9712,95.3828,356807.0
2023-07-25 14:30:00,97.34,97.56,96.95,96.98,456707.0,95.3926,95.6082,95.0104,95.0398,456707.0
2023-07-25 15:00:00,96.98,97.26,96.94,97.08,385198.0,95.0398,95.3142,95.0006,95.1378,385198.0
2023-07-25 15:30:00,97.07,97.16,96.67,96.73,721983.0,95.128,95.2162,94.736,94.7948,721983.0
2023-07-26 09:30:00,96.1,96.53,96.07,96.32,548918.0,94.1774,94.5988,94.148,94.393,548918.0
2023-07-26 10:00:00,96.29,96.43,96.08,96.26,476720.0,94.3636,94.5008,94.1578,94.3342,476720.0
2023-07-26 10:30:00,96.26,96.34,95.82,95.89,494233.0,94.3342,94.4126,93.9031,93.9717,494233.0
2023-07-26 11:00:00,95.88,96.12,95.79,96.03,363725.0,93.9619,94.197,93.8737,94.1088,363725.0
2023-07-26 11:30:00,96.02,96.42,96.01,96.4,288139.0,94.099,94.491,94.0892,94.4714,288139.0
2023-07-26 12:00:00,96.4,96.51,96.2,96.22,245775.0,94.4714,94.5792,94.2754,94.295,245775.0
2023-07-26 12:30:00,96.21,96.25,95.81,95.95,322763.0,94.2852,94.3244,93.8933,94.0304,322763.0
2023-07-26 13:00:00,95.95,96.11,95.88,95.99,313831.0,94.0304,94.1872,93.9619,94.0696,313831.0
2023-07-26 13:30:00,95.98,96.04,95.84,95.95,308404.0,94.0598,94.1186,93.9227,94.0304,308404.0
2023-07-26 14:00:00,95.9,96.43,95.6,96.02,803113.0,93.9814,94.5008,93.6875,94.099,803113.0
2023-07-26 14:30:00,96.03,97.7,95.98,97.09,2257842.0,94.1088,95.7454,94.0598,95.1476,2257842.0
2023-07-26 15:00:00,97.1,97.22,95.41,96.13,1746398.0,95.1574,95.275,93.5013,94.2068,1746398.0
2023-07-26 15:30:00,96.14,96.85,95.86,96.81,1868440.0,94.2166,94.9124,93.9423,94.8732,1868440.0
2023-07-27 09:30:00,98.94,99.2,98.7,98.91,1025135.0,96.9606,97.2154,96.7254,96.9312,1025135.0
2023-07-27 10:00:00,98.91,98.96,98.03,98.06,691435.0,96.9312,96.9802,96.0688,96.0982,691435.0
2023-07-27 10:30:00,98.09,98.56,97.81,97.94,573724.0,96.1276,96.5882,95.8532,95.9806,573724.0
2023-07-27 11:00:00,97.95,98.16,97.68,98.09,501522.0,95.9904,96.1962,95.7258,96.1276,501522.0
2023-07-27 11:30:00,98.1,98.29,97.78,97.92,319324.0,96.1374,96.3236,95.8238,95.961,319324.0
2023-07-27 12:00:00,97.92,98.54,97.88,98.52,437182.0,95.961,96.5686,95.9218,96.549,437182.0
2023-07-27 12:30:00,98.53,98.67,98.38,98.52,303935.0,96.5588,96.696,96.4118,96.549,303935.0
2023-07-27 13:00:00,98.52,98.65,97.17,97.2,938847.0,96.549,96.6764,95.226,95.2554,938847.0
2023-07-27 13:30:00,97.2,97.28,96.82,97.03,764576.0,95.2554,95.3338,94.883,95.0888,764576.0
2023-07-27 14:00:00,97.02,97.14,95.62,95.69,872403.0,95.079,95.1966,93.7071,93.7757,872403.0
2023-07-27 14:30:00,95.69,95.92,94.91,94.92,1286596.0,93.7757,94.001,93.0113,93.0211,1286596.0
2023-07-27 15:00:00,94.91,95.65,94.72,94.92,1056050.0,93.0113,93.7365,92.8251,93.0211,1056050.0
2023-07-27 15:30:00,94.94,95.18,94.16,94.76,1359344.0,93.0407,93.2759,92.2763,92.8643,1359344.0
2023-07-28 09:30:00,96.84,97.33,96.42,97.03,1032004.0,94.9026,95.3828,94.491,95.0888,1032004.0
2023-07-28 10:00:00,97.03,97.48,96.96,97.19,763285.0,95.0888,95.5298,95.0202,95.2456,763285.0
2023-07-28 10:30:00,97.19,97.46,96.9,97.42,582099.0,95.2456,95.5102,94.9614,95.471,582099.0
2023-07-28 11:00:00,97.44,97.95,97.3,97.84,476593.0,95.4906,95.9904,95.3534,95.8826,476593.0
2023-07-28 11:30:00,97.85,98.05,97.7,98.0,453775.0,95.8924,96.0884,95.7454,96.0394,453775.0
2023-07-28 12:00:00,97.99,98.0,97.49,97.95,473971.0,96.0296,96.0394,95.5396,95.9904,473971.0
2023-07-28 12:30:00,97.94,97.94,97.52,97.59,243101.0,95.9806,95.9806,95.569,95.6376,243101.0
2023-07-28 13:00:00,97.59,97.59,97.03,97.05,333544.0,95.6376,95.6376,95.0888,95.1084,333544.0
2023-07-28 13:30:00,97.03,97.21,96.35,97.1,768898.0,95.0888,95.2652,94.4224,95.1574,768898.0
2023-07-28 14:00:00,97.1,97.51,97.06,97.5,463265.0,95.1574,95.5592,95.1182,95.5494,463265.0
2023-07-28 14:30:00,97.5,97.78,97.03,97.57,506985.0,95.5494,95.8238,95.0888,95.618,506985.0
2023-07-28 15:00:00,97.58,97.75,97.33,97.35,472676.0,95.6278,95.7944,95.3828,95.4024,472676.0
2023-07-28 15:30:00,97.34,97.66,97.13,97.48,737479.0,95.3926,95.7062,95.1868,95.5298,737479.0
2023-07-31 09:30:00,97.79,98.28,97.21,97.54,931637.0,95.8336,96.3138,95.2652,95.5886,931637.0
2023-07-31 10:00:00,97.55,98.0,97.33,98.0,423696.0,95.5984,96.0394,95.3828,96.0394,423696.0
2023-07-31 10:30:00,97.99,98.07,97.63,97.87,376524.0,96.0296,96.108,95.6768,95.912,376524.0
2023-07-31 11:00:00,97.87,98.06,97.6,97.72,241268.0,95.912,96.0982,95.6474,95.765,241268.0
2023-07-31 11:30:00,97.74,97.76,97.33,97.5,412305.0,95.7846,95.8042,95.3828,95.5494,412305.0
2023-07-31 12:00:00,97.48,97.69,97.42,97.66,161188.0,95.5298,95.7356,95.471,95.7062,161188.0
2023-07-31 12:30:00,97.66,97.68,97.22,97.29,182511.0,95.7062,95.7258,95.275,95.3436,182511.0
2023-07-31 13:00:00,97.28,97.54,97.05,97.3,259617.0,95.3338,95.5886,95.1084,95.3534,259617.0
2023-07-31 13:30:00,97.29,97.64,97.28,97.45,173003.0,95.3436,95.6866,95.3338,95.5004,173003.0
2023-07-31 14:00:00,97.47,97.55,97.2,97.34,166173.0,95.52,95.5984,95.2554,95.3926,166173.0
2023-07-31 14:30:00,97.33,97.64,97.27,97.57,232870.0,95.3828,95.6866,95.324,95.618,232870.0
2023-07-31 15:00:00,97.57,97.59,97.19,97.33,266427.0,95.618,95.6376,95.2456,95.3828,266427.0
2023-07-31 15:30:00,97.33,98.06,96.92,98.03,969936.0,95.3828,96.0982,94.981,96.0688,969936.0
2023-08-01 09:30:00,97.03,97.47,96.9,97.36,734828.0,95.0888,95.52,94.9614,95.4122,734828.0
2023-08-01 10:00:00,97.39,97.65,96.56,96.81,810507.0,95.4416,95.6964,94.6282,94.8732,810507.0
2023-08-01 10:30:00,96.81,97.26,96.72,97.06,392391.0,94.8732,95.3142,94.785,95.1182,392391.0
2023-08-01 11:00:00,97.09,97.16,96.74,97.03,258103.0,95.1476,95.2162,94.8046,95.0888,258103.0
2023-08-01 11:30:00,97.01,97.07,96.74,96.95,208907.0,95.0692,95.128,94.8046,95.0104,208907.0
2023-08-01 12:00:00,96.96,97.03,96.65,96.73,182217.0,95.0202,95.0888,94.7164,94.7948,182217.0
2023-08-01 12:30:00,96.71,97.09,96.54,97.07,201872.0,94.7752,95.1476,94.6086,95.128,201872.0
2023-08-01 13:00:00,97.09,97.18,96.96,97.07,131081.0,95.1476,95.2358,95.0202,95.128,131081.0
2023-08-01 13:30:00,97.08,97.16,96.85,97.12,148930.0,95.1378,95.2162,94.9124,95.177,148930.0
2023-08-01 14:00:00,97.15,97.48,97.13,97.23,360065.0,95.2064,95.5298,95.1868,95.2848,360065.0
2023-08-01 14:30:00,97.24,97.42,97.18,97.31,279802.0,95.2946,95.471,95.2358,95.3632,279802.0
2023-08-01 15:00:00,97.32,97.49,97.18,97.3,216537.0,95.373,95.5396,95.2358,95.3534,216537.0
2023-08-01 15:30:00,97.29,97.44,96.98,97.15,530438.0,95.3436,95.4906,95.0398,95.2064,530438.0
2023-08-02 09:30:00,95.05,95.25,94.49,94.91,1024283.0,93.1485,93.3445,92.5997,93.0113,1024283.0
2023-08-02 10:00:00,94.91,94.96,94.01,94.26,718929.0,93.0113,93.0603,92.1293,92.3743,718929.0
2023-08-02 10:30:00,94.26,94.46,93.29,93.39,718913.0,92.3743,92.5703,91.4237,91.5217,718913.0
2023-08-02 11:00:00,93.4,93.83,93.33,93.72,649434.0,91.5315,91.9529,91.4629,91.8451,649434.0
2023-08-02 11:30:00,93.71,94.06,93.19,93.2,674166.0,91.8353,92.1783,91.3257,91.3355,674166.0
2023-08-02 12:00:00,93.2,93.43,92.97,93.14,715965.0,91.3355,91.5609,91.1101,91.2767,715965.0
2023-08-02 12:30:00,93.15,93.7,93.05,93.55,665499.0,91.2865,91.8255,91.1885,91.6785,665499.0
2023-08-02 13:00:00,93.54,93.77,93.45,93.72,360130.0,91.6687,91.8941,91.5805,91.8451,360130.0
2023-08-02 13:30:00,93.7,93.91,93.28,93.36,385150.0,91.8255,92.0313,91.4139,91.4923,385150.0
2023-08-02 14:00:00,93.38,93.69,93.34,93.51,232365.0,91.5119,91.8157,91.4727,91.6393,232365.0
2023-08-02 14:30:00,93.49,93.59,93.17,93.41,324660.0,91.6197,91.7177,91.3061,91.5413,324660.0
2023-08-02 15:00:00,93.41,93.59,92.61,92.63,611407.0,91.5413,91.7177,90.7573,90.7769,611407.0
2023-08-02 15:30:00,92.64,93.44,92.59,93.12,1070921.0,90.7867,91.5707,90.7377,91.2571,1070921.0
2023-08-03 09:30:00,91.73,92.31,91.46,92.08,1031996.0,89.8949,90.4633,89.6303,90.2379,1031996.0
2023-08-03 10:00:00,92.02,92.49,91.31,91.32,1035812.0,90.1791,90.6397,89.4833,89.4931,1035812.0
2023-08-03 10:30:00,91.32,92.0,91.29,91.97,587459.0,89.4931,90.1595,89.4637,90.1301,587459.0
2023-08-03 11:00:00,91.98,92.65,91.92,92.54,464449.0,90.1399,90.7965,90.0811,90.6887,464449.0
2023-08-03 11:30:00,92.57,92.84,92.37,92.48,406664.0,90.7181,90.9827,90.5221,90.6299,406664.0
2023-08-03 12:00:00,92.48,92.8,92.39,92.71,253487.0,90.6299,90.9435,90.5417,90.8553,253487.0
2023-08-03 12:30:00,92.74,93.39,92.71,93.27,356566.0,90.8847,91.5217,90.8553,91.4041,356566.0
2023-08-03 13:00:00,93.28,93.41,93.05,93.21,378765.0,91.4139,91.5413,91.1885,91.3453,378765.0
2023-08-03 13:30:00,93.23,93.28,92.57,92.62,324614.0,91.3649,91.4139,90.7181,90.7671,324614.0
2023-08-03 14:00:00,92.62,92.95,92.46,92.79,239178.0,90.7671,91.0905,90.6103,90.9337,239178.0
2023-08-03 14:30:00,92.8,92.98,92.48,92.87,208915.0,90.9435,91.1199,90.6299,91.0121,208915.0
2023-08-03 15:00:00,92.91,92.93,92.16,92.43,331309.0,91.0513,91.0709,90.3163,90.5809,331309.0
2023-08-03 15:30:00,92.44,92.7,92.16,92.21,562878.0,90.5907,90.8455,90.3163,90.3653,562878.0
2023-08-04 09:30:00,93.33,94.03,92.97,93.05,1169628.0,91.4629,92.1489,91.1101,91.1885,1169628.0
2023-08-04 10:00:00,93.06,93.18,92.12,93.16,956388.0,91.1983,91.3159,90.2771,91.2963,956388.0
2023-08-04 10:30:00,93.14,93.76,93.12,93.67,498036.0,91.2767,91.8843,91.2571,91.7961,498036.0
2023-08-04 11:00:00,93.68,93.86,93.57,93.83,270589.0,91.8059,91.9823,91.6981,91.9529,270589.0
2023-08-04 11:30:00,93.84,94.06,93.59,94.0,421315.0,91.9627,92.1783,91.7177,92.1195,421315.0
2023-08-04 12:00:00,94.0,94.42,93.82,94.41,389618.0,92.1195,92.5311,91.9431,92.5213,389618.0
2023-08-04 12:30:00,94.42,94.66,94.27,94.57,241367.0,92.5311,92.7663,92.3841,92.6781,241367.0
2023-08-04 13:00:00,94.57,94.59,93.74,93.89,337811.0,92.6781,92.6977,91.8647,92.0117,337811.0
2023-08-04 13:30:00,93.88,94.0,93.26,93.35,333829.0,92.0019,92.1195,91.3943,91.4825,333829.0
2023-08-04 14:00:00,93.34,93.34,91.59,91.76,1276723.0,91.4727,91.4727,89.7577,89.9243,1276723.0
2023-08-04 14:30:00,91.76,91.94,90.89,91.08,877791.0,89.9243,90.1007,89.0717,89.2579,877791.0
2023-08-04 15:00:00,91.09,91.46,90.82,91.09,688868.0,89.2677,89.6303,89.0031,89.2677,688868.0
2023-08-04 15:30:00,91.11,91.24,90.57,90.9,1308880.0,89.2873,89.4147,88.7581,89.0815,1308880.0
2023-08-07 09:30:00,92.03,92.59,91.75,91.9,908971.0,90.1889,90.7377,89.9145,90.0615,908971.0
2023-08-07 10:00:00,91.89,92.67,91.6,92.59,589265.0,90.0517,90.8161,89.7675,90.7377,589265.0
2023-08-07 10:30:00,92.58,92.75,92.12,92.25,400949.0,90.7279,90.8945,90.2771,90.4045,400949.0
2023-08-07 11:00:00,92.24,92.38,91.8,92.0,382362.0,90.3947,90.5319,89.9635,90.1595,382362.0
2023-08-07 11:30:00,91.99,92.58,91.74,92.52,318816.0,90.1497,90.7279,89.9047,90.6691,318816.0
2023-08-07 12:00:00,92.52,92.61,92.27,92.55,281093.0,90.6691,90.7573,90.4241,90.6985,281093.0
2023-08-07 12:30:00,92.55,92.69,92.16,92.6,285009.0,90.6985,90.8357,90.3163,90.7475,285009.0
2023-08-07 13:00:00,92.6,92.78,92.53,92.59,331199.0,90.7475,90.9239,90.6789,90.7377,331199.0
2023-08-07 13:30:00,92.6,92.94,92.49,92.93,264215.0,90.7475,91.0807,90.6397,91.0709,264215.0
2023-08-07 14:00:00,92.94,93.11,92.49,92.58,327096.0,91.0807,91.2473,90.6397,90.7279,327096.0
2023-08-07 14:30:00,92.58,92.99,92.58,92.88,240987.0,90.7279,91.1297,90.7279,91.0219,240987.0
2023-08-07 15:00:00,92.89,93.05,92.61,92.65,295188.0,91.0317,91.1885,90.7573,90.7965,295188.0
2023-08-07 15:30:00,92.65,93.34,92.57,93.27,691814.0,90.7965,91.4727,90.7181,91.4041,691814.0
2023-08-08 09:30:00,91.61,91.61,90.34,90.65,1065727.0,89.7773,89.7773,88.5327,88.8365,1065727.0
2023-08-08 10:00:00,90.64,90.82,89.9,90.41,1255977.0,88.8267,89.0031,88.1015,88.6013,1255977.0
2023-08-08 10:30:00,90.39,90.52,89.97,89.99,605559.0,88.5817,88.7091,88.1701,88.1897,605559.0
2023-08-08 11:00:00,90.0,90.44,89.84,90.41,544238.0,88.1995,88.6307,88.0427,88.6013,544238.0
2023-08-08 11:30:00,90.39,90.45,89.99,90.1,482033.0,88.5817,88.6405,88.1897,88.2975,482033.0
2023-08-08 12:00:00,90.09,90.67,90.06,90.56,362862.0,88.2877,88.8561,88.2583,88.7483,362862.0
2023-08-08 12:30:00,90.57,90.87,90.43,90.64,380052.0,88.7581,89.0521,88.6209,88.8267,380052.0
2023-08-08 13:00:00,90.64,91.14,90.62,90.86,490384.0,88.8267,89.3167,88.8071,89.0423,490384.0
2023-08-08 13:30:00,90.85,91.12,90.63,91.06,306055.0,89.0325,89.2971,88.8169,89.2383,306055.0
2023-08-08 14:00:00,91.06,91.51,90.87,91.33,384845.0,89.2383,89.6793,89.0521,89.5029,384845.0
2023-08-08 14:30:00,91.33,91.87,91.18,91.73,386433.0,89.5029,90.0321,89.3559,89.8949,386433.0
2023-08-08 15:00:00,91.72,92.02,91.61,91.88,473226.0,89.8851,90.1791,89.7773,90.0419,473226.0
2023-08-08 15:30:00,91.88,92.29,91.64,92.01,851598.0,90.0419,90.4437,89.8067,90.1693,851598.0
2023-08-09 09:30:00,92.19,92.23,91.52,91.72,584126.0,90.3457,90.3849,89.6891,89.8851,584126.0
2023-08-09 10:00:00,91.71,91.99,91.52,91.78,629345.0,89.8753,90.1497,89.6891,89.9439,629345.0
2023-08-09 10:30:00,91.78,91.89,91.04,91.11,627505.0,89.9439,90.0517,89.2187,89.2873,627505.0
2023-08-09 11:00:00,91.13,91.31,90.18,90.28,765884.0,89.3069,89.4833,88.3759,88.4739,765884.0
2023-08-09 11:30:00,90.28,90.51,89.64,89.91,986672.0,88.4739,88.6993,87.8467,88.1113,986672.0
2023-08-09 12:00:00,89.89,90.39,89.81,90.25,587358.0,88.0917,88.5817,88.0133,88.4445,587358.0
2023-08-09 12:30:00,90.24,90.66,90.22,90.43,428555.0,88.4347,88.8463,88.4151,88.6209,428555.0
2023-08-09 13:00:00,90.42,91.24,90.3,91.13,504056.0,88.6111,89.4147,88.4935,89.3069,504056.0
2023-08-09 13:30:00,91.14,91.41,91.11,91.22,382226.0,89.3167,89.5813,89.2873,89.3951,382226.0
2023-08-09 14:00:00,91.2,91.85,91.11,91.81,1018865.0,89.3755,90.0125,89.2873,89.9733,1018865.0
2023-08-09 14:30:00,91.82,92.04,91.59,91.63,622431.0,89.9831,90.1987,89.7577,89.7969,622431.0
2023-08-09 15:00:00,91.64,91.67,91.16,91.38,551901.0,89.8067,89.8361,89.3363,89.5519,551901.0
2023-08-09 15:30:00,91.39,91.42,89.94,90.12,1443324.0,89.5617,89.5911,88.1407,88.3171,1443324.0
2023-08-10 09:30:00,91.51,93.38,91.4,93.37,1151507.0,89.6793,91.5119,89.5715,91.5021,1151507.0
2023-08-10 10:00:00,93.38,93.66,92.95,93.19,987021.0,91.5119,91.7863,91.0905,91.3257,987021.0
2023-08-10 10:30:00,93.19,93.41,91.85,92.32,1343877.0,91.3257,91.5413,90.0125,90.4731,1343877.0
2023-08-10 11:00:00,92.34,92.39,91.39,91.91,1387003.0,90.4927,90.5417,89.5617,90.0713,1387003.0
2023-08-10 11:30:00,91.92,92.26,90.71,91.17,1186374.0,90.0811,90.4143,88.8953,89.3461,1186374.0
2023-08-10 12:00:00,91.16,91.25,90.28,90.73,953990.0,89.3363,89.4245,88.4739,88.9149,953990.0
2023-08-10 12:30:00,90.72,91.37,90.16,90.36,865195.0,88.9051,89.5421,88.3563,88.5523,865195.0
2023-08-10 13:00:00,90.37,90.69,90.02,90.23,773387.0,88.5621,88.8757,88.2191,88.4249,773387.0
2023-08-10 13:30:00,90.2,90.34,89.4,89.5,955756.0,88.3955,88.5327,87.6115,87.7095,955756.0
2023-08-10 14:00:00,89.5,90.82,89.46,90.44,1211930.0,87.7095,89.0031,87.6703,88.6307,1211930.0
2023-08-10 14:30:00,90.45,91.08,90.12,91.06,951138.0,88.6405,89.2579,88.3171,89.2383,951138.0
2023-08-10 15:00:00,91.06,91.08,90.2,90.32,851840.0,89.2383,89.2579,88.3955,88.5131,851840.0
2023-08-10 15:30:00,90.3,90.3,89.59,90.13,1200226.0,88.4935,88.4935,87.7977,88.3269,1200226.0
2023-08-11 09:30:00,88.88,89.31,88.53,89.02,876708.0,87.1019,87.5233,86.7589,87.2391,876708.0
2023-08-11 10:00:00,89.09,90.55,89.08,90.19,1303014.0,87.3077,88.7385,87.2979,88.3857,1303014.0
2023-08-11 10:30:00,90.2,90.57,89.64,89.7,816262.0,88.3955,88.7581,87.8467,87.9055,816262.0
2023-08-11 11:00:00,89.72,89.93,89.2,89.28,606682.0,87.9251,88.1309,87.4155,87.4939,606682.0
2023-08-11 11:30:00,89.28,89.74,89.12,89.72,614573.0,87.4939,87.9447,87.3371,87.9251,614573.0
2023-08-11 12:00:00,89.72,90.09,89.36,89.57,546566.0,87.9251,88.2877,87.5723,87.7781,546566.0
2023-08-11 12:30:00,89.6,89.78,89.22,89.35,398565.0,87.8075,87.9839,87.4351,87.5625,398565.0
2023-08-11 13:00:00,89.36,89.85,89.21,89.8,400867.0,87.5723,88.0525,87.4253,88.0035,400867.0
2023-08-11 13:30:00,89.81,89.88,89.2,89.49,448344.0,88.0133,88.0819,87.4155,87.6997,448344.0
2023-08-11 14:00:00,89.5,90.1,89.44,89.95,466413.0,87.7095,88.2975,87.6507,88.1505,466413.0
2023-08-11 14:30:00,89.94,90.28,89.78,90.19,549830.0,88.1407,88.4739,87.9839,88.3857,549830.0
2023-08-11 15:00:00,90.17,90.23,89.64,90.07,464082.0,88.3661,88.4249,87.8467,88.2681,464082.0
2023-08-11 15:30:00,90.05,90.23,89.53,89.93,822905.0,88.2485,88.4249,87.7389,88.1309,822905.0
2023-08-14 09:30:00,89.31,89.69,89.13,89.63,867792.0,87.5233,87.8957,87.3469,87.8369,867792.0
2023-08-14 10:00:00,89.62,90.34,89.47,90.03,651410.0,87.8271,88.5327,87.6801,88.2289,651410.0
2023-08-14 10:30:00,90.06,91.08,90.02,90.86,573996.0,88.2583,89.2579,88.2191,89.0423,573996.0
2023-08-14 11:00:00,90.88,90.89,90.46,90.8,391519.0,89.0619,89.0717,88.6503,88.9835,391519.0
2023-08-14 11:30:00,90.81,91.17,90.59,90.79,413752.0,88.9933,89.3461,88.7777,88.9737,413752.0
2023-08-14 12:00:00,90.8,90.99,90.34,90.51,273289.0,88.9835,89.1697,88.5327,88.6993,273289.0
2023-08-14 12:30:00,90.52,90.88,90.37,90.86,207955.0,88.7091,89.0619,88.5621,89.0423,207955.0
2023-08-14 13:00:00,90.86,91.11,90.81,90.91,312538.0,89.0423,89.2873,88.9933,89.0913,312538.0
2023-08-14 13:30:00,90.94,91.03,90.57,90.78,168678.0,89.1207,89.2089,88.7581,88.9639,168678.0
2023-08-14 14:00:00,90.79,90.82,90.41,90.6,199442.0,88.9737,89.0031,88.6013,88.7875,199442.0
2023-08-14 14:30:00,90.61,90.7,90.31,90.57,235250.0,88.7973,88.8855,88.5033,88.7581,235250.0
2023-08-14 15:00:00,90.58,90.82,90.42,90.63,298317.0,88.7679,89.0031,88.6111,88.8169,298317.0
2023-08-14 15:30:00,90.64,91.39,90.55,91.38,625885.0,88.8267,89.5617,88.7385,89.5519,625885.0
2023-08-15 09:30:00,90.25,90.45,89.46,89.63,1021777.0,88.4445,88.6405,87.6703,87.8369,1021777.0
2023-08-15 10:00:00,89.61,89.61,88.67,88.87,888927.0,87.8173,87.8173,86.8961,87.0921,888927.0
2023-08-15 10:30:00,88.87,89.19,88.52,88.81,625518.0,87.0921,87.4057,86.7491,87.0333,625518.0
2023-08-15 11:00:00,88.81,89.46,88.81,89.37,451982.0,87.0333,87.6703,87.0333,87.5821,451982.0
2023-08-15 11:30:00,89.37,89.58,89.23,89.52,381685.0,87.5821,87.7879,87.4449,87.7291,381685.0
2023-08-15 12:00:00,89.53,89.67,88.98,89.24,406675.0,87.7389,87.8761,87.1999,87.4547,406675.0
2023-08-15 12:30:00,89.25,89.31,88.74,88.92,337274.0,87.4645,87.5233,86.9647,87.1411,337274.0
2023-08-15 13:00:00,88.93,89.26,88.75,89.16,327044.0,87.1509,87.4743,86.9745,87.3763,327044.0
2023-08-15 13:30:00,89.13,89.19,88.64,88.87,400826.0,87.3469,87.4057,86.8667,87.0921,400826.0
2023-08-15 14:00:00,88.88,88.96,88.68,88.78,246601.0,87.1019,87.1803,86.9059,87.0039,246601.0
2023-08-15 14:30:00,88.78,89.22,88.77,89.01,386176.0,87.0039,87.4351,86.9941,87.2293,386176.0
2023-08-15 15:00:00,88.99,89.06,88.01,88.02,595341.0,87.2097,87.2783,86.2493,86.2591,595341.0
2023-08-15 15:30:00,88.02,88.48,87.81,88.2,1511110.0,86.2591,86.7099,86.0533,86.4355,1511110.0
2023-08-16 09:30:00,87.84,88.9,87.84,88.51,1451063.0,86.0827,87.1215,86.0827,86.7393,1451063.0
2023-08-16 10:00:00,88.51,88.88,88.17,88.45,545527.0,86.7393,87.1019,86.4061,86.6805,545527.0
2023-08-16 10:30:00,88.43,88.79,88.23,88.76,368610.0,86.6609,87.0137,86.4649,86.9843,368610.0
2023-08-16 11:00:00,88.77,88.88,88.39,88.48,272155.0,86.9941,87.1019,86.6217,86.7099,272155.0
2023-08-16 11:30:00,88.51,88.54,87.77,87.92,647838.0,86.7393,86.7687,86.0141,86.1611,647838.0
2023-08-16 12:00:00,87.91,88.1,87.43,87.49,434742.0,86.1513,86.3375,85.6809,85.7397,434742.0
2023-08-16 12:30:00,87.48,87.84,87.43,87.48,277067.0,85.7299,86.0827,85.6809,85.7299,277067.0
2023-08-16 13:00:00,87.45,87.61,87.0,87.2,386301.0,85.7005,85.8573,85.2595,85.4555,386301.0
2023-08-16 13:30:00,87.17,87.96,87.05,87.78,246270.0,85.4261,86.2003,85.3085,86.0239,246270.0
2023-08-16 14:00:00,87.72,88.1,86.92,87.97,764773.0,85.9651,86.3375,85.1811,86.2101,764773.0
2023-08-16 14:30:00,87.99,88.24,87.25,87.48,391385.0,86.2297,86.4747,85.5045,85.7299,391385.0
2023-08-16 15:00:00,87.45,87.46,86.29,86.49,1033817.0,85.7005,85.7103,84.5637,84.7597,1033817.0
2023-08-16 15:30:00,86.5,86.81,86.16,86.21,1081588.0,84.7695,85.0733,84.4363,84.4853,1081588.0
2023-08-17 09:30:00,87.02,87.16,86.24,86.55,995575.0,85.2791,85.4163,84.5147,84.8185,995575.0
2023-08-17 10:00:00,86.54,86.75,86.29,86.41,626761.0,84.8087,85.0145,84.5637,84.6813,626761.0
2023-08-17 10:30:00,86.4,86.65,85.96,86.3,772810.0,84.6715,84.9165,84.2403,84.5735,772810.0
2023-08-17 11:00:00,86.3,86.35,85.88,85.91,799925.0,84.5735,84.6225,84.1619,84.1913,799925.0
2023-08-17 11:30:00,85.92,86.1,85.71,86.06,587303.0,84.2011,84.3775,83.9953,84.3383,587303.0
2023-08-17 12:00:00,86.07,86.66,85.74,86.52,465872.0,84.3481,84.9263,84.0247,84.7891,465872.0
2023-08-17 12:30:00,86.55,86.61,86.14,86.57,485838.0,84.8185,84.8773,84.4167,84.8381,485838.0
2023-08-17 13:00:00,86.61,86.66,85.82,85.91,393365.0,84.8773,84.9263,84.1031,84.1913,393365.0
2023-08-17 13:30:00,85.88,85.88,85.43,85.6,452656.0,84.1619,84.1619,83.7209,83.8875,452656.0
2023-08-17 14:00:00,85.6,85.65,85.17,85.43,371321.0,83.8875,83.9365,83.4661,83.7209,371321.0
2023-08-17 14:30:00,85.44,85.44,84.54,84.67,725230.0,83.7307,83.7307,82.8487,82.9761,725230.0
2023-08-17 15:00:00,84.63,84.8,83.81,84.43,1944205.0,82.9369,83.1035,82.1333,82.7409,1944205.0
2023-08-17 15:30:00,84.45,84.65,83.95,84.11,1352863.0,82.7605,82.9565,82.2705,82.4273,1352863.0
2023-08-18 09:30:00,82.41,83.48,82.19,82.91,1262285.0,80.7613,81.8099,80.5457,81.2513,1262285.0
2023-08-18 10:00:00,82.9,83.13,82.45,82.68,649425.0,81.2415,81.4669,80.8005,81.0259,649425.0
2023-08-18 10:30:00,82.67,83.39,82.64,83.38,547187.0,81.0161,81.7217,80.9867,81.7119,547187.0
2023-08-18 11:00:00,83.38,83.96,83.38,83.5,823350.0,81.7119,82.2803,81.7119,81.8295,823350.0
2023-08-18 11:30:00,83.49,84.22,83.18,84.17,468987.0,81.8197,82.5351,81.5159,82.4861,468987.0
2023-08-18 12:00:00,84.19,84.25,83.75,83.75,411329.0,82.5057,82.5645,82.0745,82.0745,411329.0
2023-08-18 12:30:00,83.76,84.22,83.7,83.84,278756.0,82.0843,82.5351,82.0255,82.1627,278756.0
2023-08-18 13:00:00,83.84,84.01,83.19,83.63,350233.0,82.1627,82.3293,81.5257,81.9569,350233.0
2023-08-18 13:30:00,83.66,83.97,83.45,83.86,327964.0,81.9863,82.2901,81.7805,82.1823,327964.0
2023-08-18 14:00:00,83.87,84.09,83.63,83.93,284179.0,82.1921,82.4077,81.9569,82.2509,284179.0
2023-08-18 14:30:00,83.91,84.36,83.86,83.89,535986.0,82.2313,82.6723,82.1823,82.2117,535986.0
2023-08-18 15:00:00,83.87,84.05,83.54,83.98,366885.0,82.1921,82.3685,81.8687,82.2999,366885.0
2023-08-18 15:30:00,84.0,84.83,83.85,84.19,843388.0,82.3195,83.1329,82.1725,82.5057,843388.0
2023-08-21 09:30:00,84.76,85.44,84.68,85.44,833537.0,83.0643,83.7307,82.9859,83.7307,833537.0
2023-08-21 10:00:00,85.45,85.56,84.19,84.25,675928.0,83.7405,83.8483,82.5057,82.5645,675928.0
2023-08-21 10:30:00,84.26,84.52,84.13,84.31,441241.0,82.5743,82.8291,82.4469,82.6233,441241.0
2023-08-21 11:00:00,84.3,84.49,83.77,83.87,408585.0,82.6135,82.7997,82.0941,82.1921,408585.0
2023-08-21 11:30:00,83.88,84.15,83.49,83.67,300023.0,82.2019,82.4665,81.8197,81.9961,300023.0
2023-08-21 12:00:00,83.66,84.44,83.62,84.41,454731.0,81.9863,82.7507,81.9471,82.7213,454731.0
2023-08-21 12:30:00,84.43,84.7,84.23,84.65,276977.0,82.7409,83.0055,82.5449,82.9565,276977.0
2023-08-21 13:00:00,84.65,85.12,84.44,84.98,303849.0,82.9565,83.4171,82.7507,83.2799,303849.0
2023-08-21 13:30:00,85.01,85.31,84.94,85.08,345934.0,83.3093,83.6033,83.2407,83.3779,345934.0
2023-08-21 14:00:00,85.1,85.44,84.99,85.25,290213.0,83.3975,83.7307,83.2897,83.5445,290213.0
2023-08-21 14:30:00,85.27,85.77,85.19,85.62,292590.0,83.5641,84.0541,83.4857,83.9071,292590.0
2023-08-21 15:00:00,85.63,86.04,85.63,85.86,406168.0,83.9169,84.3187,83.9169,84.1423,406168.0
2023-08-21 15:30:00,85.84,86.28,85.7,85.83,786160.0,84.1227,84.5539,83.9855,84.1129,786160.0
2023-08-22 09:30:00,86.78,86.88,85.92,85.97,873222.0,85.0439,85.1419,84.2011,84.2501,873222.0
2023-08-22 10:00:00,85.96,86.42,85.82,85.93,599213.0,84.2403,84.6911,84.1031,84.2109,599213.0
2023-08-22 10:30:00,85.9,86.1,85.38,86.04,480196.0,84.1815,84.3775,83.6719,84.3187,480196.0
2023-08-22 11:00:00,86.04,86.09,85.53,85.81,347334.0,84.3187,84.3677,83.8189,84.0933,347334.0
2023-08-22 11:30:00,85.82,85.99,85.34,85.42,332212.0,84.1031,84.2697,83.6327,83.7111,332212.0
2023-08-22 12:00:00,85.41,85.5,84.87,85.32,416023.0,83.7013,83.7895,83.1721,83.6131,416023.0
2023-08-22 12:30:00,85.32,85.79,85.17,85.41,372519.0,83.6131,84.0737,83.4661,83.7013,372519.0
2023-08-22 13:00:00,85.41,85.47,84.78,85.15,443195.0,83.7013,83.7601,83.0839,83.4465,443195.0
2023-08-22 13:30:00,85.16,85.23,84.83,85.11,284617.0,83.4563,83.5249,83.1329,83.4073,284617.0
2023-08-22 14:00:00,85.09,85.39,84.85,85.35,378330.0,83.3877,83.6817,83.1525,83.6425,378330.0
2023-08-22 14:30:00,85.37,85.54,85.02,85.31,428687.0,83.6621,83.8287,83.3191,83.6033,428687.0
2023-08-22 15:00:00,85.3,85.88,85.17,85.29,499508.0,83.5935,84.1619,83.4661,83.5837,499508.0
2023-08-22 15:30:00,85.29,85.3,84.76,85.07,692147.0,83.5837,83.5935,83.0643,83.3681,692147.0
2023-08-23 09:30:00,85.67,86.5,85.62,86.35,764169.0,83.9561,84.7695,83.9071,84.6225,764169.0
2023-08-23 10:00:00,86.34,86.82,86.26,86.65,640787.0,84.6127,85.0831,84.5343,84.9165,640787.0
2023-08-23 10:30:00,86.67,87.31,86.5,87.26,506396.0,84.9361,85.5633,84.7695,85.5143,506396.0
2023-08-23 11:00:00,87.27,87.47,87.03,87.41,238781.0,85.5241,85.7201,85.2889,85.6613,238781.0
2023-08-23 11:30:00,87.42,87.53,87.12,87.48,333176.0,85.6711,85.7789,85.3771,85.7299,333176.0
2023-08-23 12:00:00,87.48,87.5,87.26,87.34,152020.0,85.7299,85.7495,85.5143,85.5927,152020.0
2023-08-23 12:30:00,87.35,87.69,87.29,87.42,153103.0,85.6025,85.9357,85.5437,85.6711,153103.0
2023-08-23 13:00:00,87.42,88.06,87.38,88.01,254365.0,85.6711,86.2983,85.6319,86.2493,254365.0
2023-08-23 13:30:00,88.02,88.28,88.01,88.22,250352.0,86.2591,86.5139,86.2493,86.4551,250352.0
2023-08-23 14:00:00,88.21,88.22,87.7,87.87,260652.0,86.4453,86.4551,85.9455,86.1121,260652.0
2023-08-23 14:30:00,87.86,87.89,87.57,87.74,260489.0,86.1023,86.1317,85.8181,85.9847,260489.0
2023-08-23 15:00:00,87.69,88.03,87.53,88.03,520028.0,85.9357,86.2689,85.7789,86.2689,520028.0
2023-08-23 15:30:00,88.01,88.16,87.59,87.9,654575.0,86.2493,86.3963,85.8377,86.1415,654575.0
2023-08-24 09:30:00,88.82,89.04,88.1,88.97,700322.0,87.0431,87.2587,86.3375,87.1901,700322.0
2023-08-24 10:00:00,88.99,89.14,87.31,87.32,689718.0,87.2097,87.3567,85.5633,85.5731,689718.0
2023-08-24 10:30:00,87.32,87.38,86.67,86.7,614006.0,85.5731,85.6319,84.9361,84.9655,614006.0
2023-08-24 11:00:00,86.7,86.71,86.11,86.43,511682.0,84.9655,84.9753,84.3873,84.7009,511682.0
2023-08-24 11:30:00,86.41,86.41,85.54,85.55,410946.0,84.6813,84.6813,83.8287,83.8385,410946.0
2023-08-24 12:00:00,85.55,86.28,85.5,86.03,359465.0,83.8385,84.5539,83.7895,84.3089,359465.0
2023-08-24 12:30:00,86.02,86.51,85.94,85.96,311408.0,84.2991,84.7793,84.2207,84.2403,311408.0
2023-08-24 13:00:00,85.97,86.07,85.43,85.5,323090.0,84.2501,84.3481,83.7209,83.7895,323090.0
2023-08-24 13:30:00,85.51,85.83,85.46,85.63,249240.0,83.7993,84.1129,83.7503,83.9169,249240.0
2023-08-24 14:00:00,85.64,85.95,85.43,85.53,277556.0,83.9267,84.2305,83.7209,83.8189,277556.0
2023-08-24 14:30:00,85.52,85.65,85.15,85.47,300129.0,83.8091,83.9365,83.4465,83.7601,300129.0
2023-08-24 15:00:00,85.44,85.63,85.16,85.23,204108.0,83.7307,83.9169,83.4563,83.5249,204108.0
2023-08-24 15:30:00,85.25,85.37,84.14,84.19,921902.0,83.5445,83.6621,82.4567,82.5057,921902.0
2023-08-25 09:30:00,85.18,85.65,85.1,85.38,629602.0,83.4759,83.9365,83.3975,83.6719,629602.0
2023-08-25 10:00:00,85.37,86.63,84.29,84.54,1826616.0,83.6621,84.8969,82.6037,82.8487,1826616.0
2023-08-25 10:30:00,84.54,84.7,83.12,83.17,1029356.0,82.8487,83.0055,81.4571,81.5061,1029356.0
2023-08-25 11:00:00,83.18,84.83,83.04,84.78,1187892.0,81.5159,83.1329,81.3787,83.0839,1187892.0
2023-08-25 11:30:00,84.8,85.22,84.03,84.2,874692.0,83.1035,83.5151,82.3489,82.5155,874692.0
2023-08-25 12:00:00,84.19,85.28,84.15,85.27,681403.0,82.5057,83.5739,82.4665,83.5641,681403.0
2023-08-25 12:30:00,85.26,85.42,84.74,85.16,479157.0,83.5543,83.7111,83.0447,83.4563,479157.0
2023-08-25 13:00:00,85.16,85.41,84.56,84.83,390344.0,83.4563,83.7013,82.8683,83.1329,390344.0
2023-08-25 13:30:00,84.86,85.13,84.41,85.13,336093.0,83.1623,83.4269,82.7213,83.4269,336093.0
2023-08-25 14:00:00,85.09,86.19,85.03,86.15,658649.0,83.3877,84.4657,83.3289,84.4265,658649.0
2023-08-25 14:30:00,86.16,86.45,85.79,86.39,553155.0,84.4363,84.7205,84.0737,84.6617,553155.0
2023-08-25 15:00:00,86.4,86.69,86.12,86.48,449359.0,84.6715,84.9557,84.3971,84.7499,449359.0
2023-08-25 15:30:00,86.49,86.6,85.66,85.91,693573.0,84.7597,84.8675,83.9463,84.1913,693573.0
2023-08-28 09:30:00,87.21,87.79,86.95,87.42,787488.0,85.4653,86.0337,85.2105,85.6711,787488.0
2023-08-28 10:00:00,87.44,87.76,87.2,87.76,457061.0,85.6907,86.0043,85.4555,86.0043,457061.0
2023-08-28 10:30:00,87.77,87.8,86.72,87.12,418082.0,86.0141,86.0435,84.9851,85.3771,418082.0
2023-08-28 11:00:00,87.11,87.13,86.61,86.77,404287.0,85.3673,85.3869,84.8773,85.0341,404287.0
2023-08-28 11:30:00,86.77,87.07,86.43,86.78,395765.0,85.0341,85.3281,84.7009,85.0439,395765.0
2023-08-28 12:00:00,86.78,86.89,86.48,86.62,198924.0,85.0439,85.1517,84.7499,84.8871,198924.0
2023-08-28 12:30:00,86.62,87.44,86.5,87.42,236932.0,84.8871,85.6907,84.7695,85.6711,236932.0
2023-08-28 13:00:00,87.42,87.83,87.36,87.52,329474.0,85.6711,86.0729,85.6123,85.7691,329474.0
2023-08-28 13:30:00,87.54,87.64,86.41,86.58,401309.0,85.7887,85.8867,84.6813,84.8479,401309.0
2023-08-28 14:00:00,86.57,86.73,86.42,86.65,277767.0,84.8381,84.9949,84.6911,84.9165,277767.0
2023-08-28 14:30:00,86.65,87.04,86.49,86.99,330246.0,84.9165,85.2987,84.7597,85.2497,330246.0
2023-08-28 15:00:00,87.0,87.29,86.73,86.96,318325.0,85.2595,85.5437,84.9949,85.2203,318325.0
2023-08-28 15:30:00,86.96,87.9,86.88,87.5,606516.0,85.2203,86.1415,85.1419,85.7495,606516.0
2023-08-29 09:30:00,87.45,88.36,87.33,88.15,807999.0,85.7005,86.5923,85.5829,86.3865,807999.0
2023-08-29 10:00:00,88.18,89.46,88.16,89.4,1093052.0,86.4159,87.6703,86.3963,87.6115,1093052.0
2023-08-29 10:30:00,89.43,89.88,89.13,89.3,765049.0,87.6409,88.0819,87.3469,87.5135,765049.0
2023-08-29 11:00:00,89.31,90.0,89.26,89.94,367257.0,87.5233,88.1995,87.4743,88.1407,367257.0
2023-08-29 11:30:00,89.95,90.58,89.94,90.38,448322.0,88.1505,88.7679,88.1407,88.5719,448322.0
2023-08-29 12:00:00,90.38,90.88,90.31,90.8,391843.0,88.5719,89.0619,88.5033,88.9835,391843.0
2023-08-29 12:30:00,90.81,90.85,90.35,90.63,268205.0,88.9933,89.0325,88.5425,88.8169,268205.0
2023-08-29 13:00:00,90.64,90.88,90.56,90.78,248985.0,88.8267,89.0619,88.7483,88.9639,248985.0
2023-08-29 13:30:00,90.78,91.06,90.43,90.66,407034.0,88.9639,89.2383,88.6209,88.8463,407034.0
2023-08-29 14:00:00,90.67,90.95,90.58,90.83,376670.0,88.8561,89.1305,88.7679,89.0129,376670.0
2023-08-29 14:30:00,90.84,91.12,90.75,90.93,431282.0,89.0227,89.2971,88.9345,89.1109,431282.0
2023-08-29 15:00:00,90.93,91.36,90.68,91.32,404813.0,89.1109,89.5323,88.8659,89.4931,404813.0
2023-08-29 15:30:00,91.31,91.47,91.06,91.31,746275.0,89.4833,89.6401,89.2383,89.4833,746275.0
2023-08-30 09:30:00,91.49,92.61,91.46,92.52,1205536.0,89.6597,90.7573,89.6303,90.6691,1205536.0
2023-08-30 10:00:00,92.54,92.78,91.02,91.35,1055289.0,90.6887,90.9239,89.1991,89.5225,1055289.0
2023-08-30 10:30:00,91.36,92.2,91.34,92.14,548841.0,89.5323,90.3555,89.5127,90.2967,548841.0
2023-08-30 11:00:00,92.17,92.18,91.63,92.09,402916.0,90.3261,90.3359,89.7969,90.2477,402916.0
2023-08-30 11:30:00,92.07,92.5,92.02,92.44,393985.0,90.2281,90.6495,90.1791,90.5907,393985.0
2023-08-30 12:00:00,92.44,92.68,92.26,92.61,213448.0,90.5907,90.8259,90.4143,90.7573,213448.0
2023-08-30 12:30:00,92.59,92.8,92.38,92.66,274817.0,90.7377,90.9435,90.5319,90.8063,274817.0
2023-08-30 13:00:00,92.64,92.67,92.35,92.37,149157.0,90.7867,90.8161,90.5025,90.5221,149157.0
2023-08-30 13:30:00,92.37,92.64,91.99,92.25,338602.0,90.5221,90.7867,90.1497,90.4045,338602.0
2023-08-30 14:00:00,92.26,92.31,91.79,91.87,419488.0,90.4143,90.4633,89.9537,90.0321,419488.0
2023-08-30 14:30:00,91.87,92.55,91.85,92.49,285316.0,90.0321,90.6985,90.0125,90.6397,285316.0
2023-08-30 15:00:00,92.51,92.65,92.27,92.35,412892.0,90.6593,90.7965,90.4241,90.5025,412892.0
2023-08-30 15:30:00,92.35,92.52,92.16,92.44,755903.0,90.5025,90.6691,90.3163,90.5907,755903.0
2023-08-31 09:30:00,92.71,93.25,92.55,93.18,1027901.0,90.8553,91.3845,90.6985,91.3159,1027901.0
2023-08-31 10:00:00,93.18,93.33,92.8,93.33,436235.0,91.3159,91.4629,90.9435,91.4629,436235.0
2023-08-31 10:30:00,93.34,93.41,92.81,93.13,401904.0,91.4727,91.5413,90.9533,91.2669,401904.0
2023-08-31 11:00:00,93.14,93.14,92.66,92.97,257819.0,91.2767,91.2767,90.8063,91.1101,257819.0
2023-08-31 11:30:00,92.95,92.99,92.58,92.84,173006.0,91.0905,91.1297,90.7279,90.9827,173006.0
2023-08-31 12:00:00,92.83,93.06,92.36,92.51,280487.0,90.9729,91.1983,90.5123,90.6593,280487.0
2023-08-31 12:30:00,92.5,92.6,91.91,92.26,273200.0,90.6495,90.7475,90.0713,90.4143,273200.0
2023-08-31 13:00:00,92.26,92.78,92.16,92.77,263191.0,90.4143,90.9239,90.3163,90.9141,263191.0
2023-08-31 13:30:00,92.78,92.83,92.39,92.58,163863.0,90.9239,90.9729,90.5417,90.7279,163863.0
2023-08-31 14:00:00,92.57,93.03,92.57,92.9,201235.0,90.7181,91.1689,90.7181,91.0415,201235.0
2023-08-31 14:30:00,92.87,92.9,92.16,92.23,202290.0,91.0121,91.0415,90.3163,90.3849,202290.0
2023-08-31 15:00:00,92.21,92.6,92.19,92.39,200896.0,90.3653,90.7475,90.3457,90.5417,200896.0
2023-08-31 15:30:00,92.41,92.71,91.79,91.87,723624.0,90.5613,90.8553,89.9537,90.0321,723624.0
2023-09-01 09:30:00,93.59,93.88,92.35,93.06,1106880.0,91.7177,92.0019,90.5025,91.1983,1106880.0
2023-09-01 10:00:00,93.02,93.51,92.35,93.31,682954.0,91.1591,91.6393,90.5025,91.4433,682954.0
2023-09-01 10:30:00,93.3,93.3,92.05,92.23,452867.0,91.4335,91.4335,90.2085,90.3849,452867.0
2023-09-01 11:00:00,92.23,92.41,92.04,92.16,204568.0,90.3849,90.5613,90.1987,90.3163,204568.0
2023-09-01 11:30:00,92.17,92.23,91.45,91.57,309008.0,90.3261,90.3849,89.6205,89.7381,309008.0
2023-09-01 12:00:00,91.56,92.12,91.44,92.0,248814.0,89.7283,90.2771,89.6107,90.1595,248814.0
2023-09-01 12:30:00,91.98,92.26,91.71,92.11,254990.0,90.1399,90.4143,89.8753,90.2673,254990.0
2023-09-01 13:00:00,92.11,92.19,91.86,91.86,201449.0,90.2673,90.3457,90.0223,90.0223,201449.0
2023-09-01 13:30:00,91.85,92.08,91.76,92.04,105583.0,90.0125,90.2379,89.9243,90.1987,105583.0
2023-09-01 14:00:00,92.06,92.12,91.6,91.75,146723.0,90.2183,90.2771,89.7675,89.9145,146723.0
2023-09-01 14:30:00,91.72,91.98,91.57,91.97,152329.0,89.8851,90.1399,89.7381,90.1301,152329.0
2023-09-01 15:00:00,91.98,92.27,91.88,92.25,223681.0,90.1399,90.4241,90.0419,90.4045,223681.0
2023-09-01 15:30:00,92.27,92.43,91.99,92.38,383058.0,90.4241,90.5809,90.1497,90.5319,383058.0
2023-09-05 09:30:00,92.06,92.17,91.23,91.35,585829.0,90.2183,90.3261,89.4049,89.5225,585829.0
2023-09-05 10:00:00,91.34,91.86,91.1,91.55,455554.0,89.5127,90.0223,89.2775,89.7185,455554.0
2023-09-05 10:30:00,91.54,91.84,91.13,91.68,293893.0,89.7087,90.0027,89.3069,89.8459,293893.0
2023-09-05 11:00:00,91.7,92.26,91.7,91.78,336953.0,89.8655,90.4143,89.8655,89.9439,336953.0
2023-09-05 11:30:00,91.77,91.86,91.52,91.73,163864.0,89.9341,90.0223,89.6891,89.8949,163864.0
2023-09-05 12:00:00,91.74,92.04,91.72,91.85,215924.0,89.9047,90.1987,89.8851,90.0125,215924.0
2023-09-05 12:30:00,91.86,92.04,91.76,91.8,152719.0,90.0223,90.1987,89.9243,89.9635,152719.0
2023-09-05 13:00:00,91.81,91.81,91.36,91.37,181178.0,89.9733,89.9733,89.5323,89.5421,181178.0
2023-09-05 13:30:00,91.36,91.64,91.3,91.61,171245.0,89.5323,89.8067,89.4735,89.7773,171245.0
2023-09-05 14:00:00,91.62,91.88,91.42,91.84,176811.0,89.7871,90.0419,89.5911,90.0027,176811.0
2023-09-05 14:30:00,91.84,92.0,91.67,92.0,148372.0,90.0027,90.1595,89.8361,90.1595,148372.0
2023-09-05 15:00:00,91.98,91.99,91.38,91.5,225282.0,90.1399,90.1497,89.5519,89.6695,225282.0
2023-09-05 15:30:00,91.51,91.84,91.09,91.15,394093.0,89.6793,90.0027,89.2677,89.3265,394093.0
2023-09-06 09:30:00,90.6,90.66,90.0,90.32,821287.0,88.7875,88.8463,88.1995,88.5131,821287.0
2023-09-06 10:00:00,90.26,90.29,89.16,89.19,686572.0,88.4543,88.4837,87.3763,87.4057,686572.0
2023-09-06 10:30:00,89.19,89.48,88.89,88.92,380387.0,87.4057,87.6899,87.1117,87.1411,380387.0
2023-09-06 11:00:00,88.94,89.12,88.62,89.02,396541.0,87.1607,87.3371,86.8471,87.2391,396541.0
2023-09-06 11:30:00,89.01,89.13,88.78,88.86,304777.0,87.2293,87.3469,87.0039,87.0823,304777.0
2023-09-06 12:00:00,88.85,88.96,88.42,88.46,301796.0,87.0725,87.1803,86.6511,86.6903,301796.0
2023-09-06 12:30:00,88.46,88.51,87.92,88.06,338856.0,86.6903,86.7393,86.1611,86.2983,338856.0
2023-09-06 13:00:00,88.06,88.63,87.81,88.44,455398.0,86.2983,86.8569,86.0533,86.6707,455398.0
2023-09-06 13:30:00,88.44,88.86,88.42,88.73,271061.0,86.6707,87.0823,86.6511,86.9549,271061.0
2023-09-06 14:00:00,88.67,89.01,88.62,88.96,226299.0,86.8961,87.2293,86.8471,87.1803,226299.0
2023-09-06 14:30:00,88.97,89.22,88.96,89.1,232665.0,87.1901,87.4351,87.1803,87.3175,232665.0
2023-09-06 15:00:00,89.1,89.25,88.73,89.03,412776.0,87.3175,87.4645,86.9549,87.2489,412776.0
2023-09-06 15:30:00,89.04,89.38,88.97,89.28,543314.0,87.2587,87.5919,87.1901,87.4939,543314.0
2023-09-07 09:30:00,87.31,88.1,87.14,87.5,890526.0,85.5633,86.3375,85.3967,85.7495,890526.0
2023-09-07 10:00:00,87.52,87.76,87.17,87.38,604376.0,85.7691,86.0043,85.4261,85.6319,604376.0
2023-09-07 10:30:00,87.38,88.25,87.12,87.87,477489.0,85.6319,86.4845,85.3771,86.1121,477489.0
2023-09-07 11:00:00,87.89,88.28,87.88,88.0,420421.0,86.1317,86.5139,86.1219,86.2395,420421.0
2023-09-07 11:30:00,88.01,88.46,87.77,87.85,387900.0,86.2493,86.6903,86.0141,86.0925,387900.0
2023-09-07 12:00:00,87.85,88.57,87.81,88.49,272924.0,86.0925,86.7981,86.0533,86.7197,272924.0
2023-09-07 12:30:00,88.49,88.6,88.12,88.15,290770.0,86.7197,86.8275,86.3571,86.3865,290770.0
2023-09-07 13:00:00,88.12,88.53,88.06,88.51,197488.0,86.3571,86.7589,86.2983,86.7393,197488.0
2023-09-07 13:30:00,88.52,88.58,88.27,88.49,161377.0,86.7491,86.8079,86.5041,86.7197,161377.0
2023-09-07 14:00:00,88.49,88.66,88.11,88.12,245938.0,86.7197,86.8863,86.3473,86.3571,245938.0
2023-09-07 14:30:00,88.1,88.52,87.91,88.44,276674.0,86.3375,86.7491,86.1513,86.6707,276674.0
2023-09-07 15:00:00,88.45,88.53,88.03,88.42,266440.0,86.6805,86.7589,86.2689,86.6511,266440.0
2023-09-07 15:30:00,88.41,88.79,88.18,88.36,509541.0,86.6413,87.0137,86.4159,86.5923,509541.0
2023-09-08 09:30:00,88.39,89.07,88.3,88.9,616067.0,86.6217,87.2881,86.5335,87.1215,616067.0
2023-09-08 10:00:00,88.9,89.55,88.86,89.5,678938.0,87.1215,87.7585,87.0823,87.7095,678938.0
2023-09-08 10:30:00,89.51,89.66,88.94,88.95,387439.0,87.7193,87.8663,87.1607,87.1705,387439.0
2023-09-08 11:00:00,88.93,89.43,88.86,89.36,251448.0,87.1509,87.6409,87.0823,87.5723,251448.0
2023-09-08 11:30:00,89.36,89.53,89.04,89.11,280549.0,87.5723,87.7389,87.2587,87.3273,280549.0
2023-09-08 12:00:00,89.12,89.48,88.95,89.15,294337.0,87.3371,87.6899,87.1705,87.3665,294337.0
2023-09-08 12:30:00,89.14,89.22,88.76,89.06,327328.0,87.3567,87.4351,86.9843,87.2783,327328.0
2023-09-08 13:00:00,89.06,89.12,88.71,88.87,245135.0,87.2783,87.3371,86.9353,87.0921,245135.0
2023-09-08 13:30:00,88.88,89.03,88.75,88.94,166348.0,87.1019,87.2489,86.9745,87.1607,166348.0
2023-09-08 14:00:00,88.94,89.14,88.45,88.61,287254.0,87.1607,87.3567,86.6805,86.8373,287254.0
2023-09-08 14:30:00,88.6,88.69,88.33,88.36,214177.0,86.8275,86.9157,86.5629,86.5923,214177.0
2023-09-08 15:00:00,88.35,88.43,88.12,88.21,230092.0,86.5825,86.6609,86.3571,86.4453,230092.0
2023-09-08 15:30:00,88.21,88.78,88.14,88.71,649631.0,86.4453,87.0039,86.3767,86.9353,649631.0
2023-09-11 09:30:00,90.28,90.63,89.54,89.57,1064347.0,88.4739,88.8169,87.7487,87.7781,1064347.0
2023-09-11 10:00:00,89.55,90.09,89.4,90.03,488318.0,87.7585,88.2877,87.6115,88.2289,488318.0
2023-09-11 10:30:00,90.03,90.03,89.41,89.51,415660.0,88.2289,88.2289,87.6213,87.7193,415660.0
2023-09-11 11:00:00,89.5,89.86,89.24,89.74,311504.0,87.7095,88.0623,87.4547,87.9447,311504.0
2023-09-11 11:30:00,89.73,89.75,89.42,89.5,151301.0,87.9349,87.9545,87.6311,87.7095,151301.0
2023-09-11 12:00:00,89.53,90.04,89.5,90.0,282831.0,87.7389,88.2387,87.7095,88.1995,282831.0
2023-09-11 12:30:00,90.03,90.04,89.8,90.0,150730.0,88.2289,88.2387,88.0035,88.1995,150730.0
2023-09-11 13:00:00,90.01,90.3,89.88,90.28,226098.0,88.2093,88.4935,88.0819,88.4739,226098.0
2023-09-11 13:30:00,90.29,90.46,90.25,90.41,223672.0,88.4837,88.6503,88.4445,88.6013,223672.0
2023-09-11 14:00:00,90.41,90.46,90.2,90.43,253921.0,88.6013,88.6503,88.3955,88.6209,253921.0
2023-09-11 14:30:00,90.43,90.51,90.32,90.43,220425.0,88.6209,88.6993,88.5131,88.6209,220425.0
2023-09-11 15:00:00,90.44,90.59,90.27,90.53,266197.0,88.6307,88.7777,88.4641,88.7189,266197.0
2023-09-11 15:30:00,90.53,90.55,90.19,90.45,476292.0,88.7189,88.7385,88.3857,88.6405,476292.0
2023-09-12 09:30:00,89.49,90.03,89.41,89.93,583579.0,87.6997,88.2289,87.6213,88.1309,583579.0
2023-09-12 10:00:00,89.93,89.94,89.16,89.3,391759.0,88.1309,88.1407,87.3763,87.5135,391759.0
2023-09-12 10:30:00,89.29,89.49,89.05,89.07,337704.0,87.5037,87.6997,87.2685,87.2881,337704.0
2023-09-12 11:00:00,89.05,89.4,88.98,89.38,322831.0,87.2685,87.6115,87.1999,87.5919,322831.0
2023-09-12 11:30:00,89.37,89.65,89.37,89.57,272033.0,87.5821,87.8565,87.5821,87.7781,272033.0
2023-09-12 12:00:00,89.6,89.84,89.59,89.71,281933.0,87.8075,88.0427,87.7977,87.9153,281933.0
2023-09-12 12:30:00,89.67,89.85,89.52,89.69,233400.0,87.8761,88.0525,87.7291,87.8957,233400.0
2023-09-12 13:00:00,89.72,90.45,89.62,90.27,355121.0,87.9251,88.6405,87.8271,88.4641,355121.0
2023-09-12 13:30:00,90.28,90.4,89.47,89.55,326955.0,88.4739,88.5915,87.6801,87.7585,326955.0
2023-09-12 14:00:00,89.53,89.59,89.27,89.47,247767.0,87.7389,87.7977,87.4841,87.6801,247767.0
2023-09-12 14:30:00,89.45,89.52,88.88,88.98,248611.0,87.6605,87.7291,87.1019,87.1999,248611.0
2023-09-12 15:00:00,88.95,88.96,88.56,88.69,333857.0,87.1705,87.1803,86.7883,86.9157,333857.0
2023-09-12 15:30:00,88.7,89.05,88.69,88.9,739696.0,86.9255,87.2685,86.9157,87.1215,739696.0
2023-09-13 09:30:00,89.0,89.65,88.88,89.46,742981.0,87.2195,87.8565,87.1019,87.6703,742981.0
2023-09-13 10:00:00,89.46,89.49,88.34,88.96,543175.0,87.6703,87.6997,86.5727,87.1803,543175.0
2023-09-13 10:30:00,88.98,89.62,88.94,89.53,368562.0,87.1999,87.8271,87.1607,87.7389,368562.0
2023-09-13 11:00:00,89.55,89.82,89.42,89.78,358020.0,87.7585,88.0231,87.6311,87.9839,358020.0
2023-09-13 11:30:00,89.78,89.85,89.23,89.64,270868.0,87.9839,88.0525,87.4449,87.8467,270868.0
2023-09-13 12:00:00,89.65,89.78,89.33,89.71,207730.0,87.8565,87.9839,87.5429,87.9153,207730.0
2023-09-13 12:30:00,89.72,89.81,89.36,89.67,186886.0,87.9251,88.0133,87.5723,87.8761,186886.0
2023-09-13 13:00:00,89.67,89.84,89.58,89.67,149040.0,87.8761,88.0427,87.7879,87.8761,149040.0
2023-09-13 13:30:00,89.69,89.92,89.58,89.73,166032.0,87.8957,88.1211,87.7879,87.9349,166032.0
2023-09-13 14:00:00,89.72,89.79,89.37,89.56,193898.0,87.9251,87.9937,87.5821,87.7683,193898.0
2023-09-13 14:30:00,89.56,89.58,88.6,89.01,400434.0,87.7683,87.7879,86.8275,87.2293,400434.0
2023-09-13 15:00:00,89.03,89.06,88.49,88.88,483113.0,87.2489,87.2783,86.7197,87.1019,483113.0
2023-09-13 15:30:00,88.89,89.38,88.89,89.22,992580.0,87.1117,87.5919,87.1117,87.4351,992580.0
2023-09-14 09:30:00,90.68,90.78,90.05,90.56,795456.0,88.8659,88.9639,88.2485,88.7483,795456.0
2023-09-14 10:00:00,90.56,90.67,89.83,90.33,681167.0,88.7483,88.8561,88.0329,88.5229,681167.0
2023-09-14 10:30:00,90.34,90.98,90.3,90.92,471299.0,88.5327,89.1599,88.4935,89.1011,471299.0
2023-09-14 11:00:00,90.91,91.24,90.89,90.91,383301.0,89.0913,89.4147,89.0717,89.0913,383301.0
2023-09-14 11:30:00,90.93,91.17,90.63,91.15,309622.0,89.1109,89.3461,88.8169,89.3265,309622.0
2023-09-14 12:00:00,91.15,91.51,91.06,91.26,292294.0,89.3265,89.6793,89.2383,89.4343,292294.0
2023-09-14 12:30:00,91.26,91.62,91.2,91.59,185684.0,89.4343,89.7871,89.3755,89.7577,185684.0
2023-09-14 13:00:00,91.59,91.59,91.36,91.43,149583.0,89.7577,89.7577,89.5323,89.6009,149583.0
2023-09-14 13:30:00,91.46,91.6,91.29,91.31,154934.0,89.6303,89.7675,89.4637,89.4833,154934.0
2023-09-14 14:00:00,91.3,91.4,91.21,91.24,247722.0,89.4735,89.5715,89.3853,89.4147,247722.0
2023-09-14 14:30:00,91.23,91.58,91.18,91.56,159642.0,89.4049,89.7479,89.3559,89.7283,159642.0
2023-09-14 15:00:00,91.57,91.85,91.39,91.41,323307.0,89.7381,90.0125,89.5617,89.5813,323307.0
2023-09-14 15:30:00,91.4,91.6,91.29,91.45,702306.0,89.5715,89.7675,89.4637,89.6205,702306.0
2023-09-15 09:30:00,90.44,90.58,89.67,89.93,1157686.0,88.6307,88.7679,87.8761,88.1309,1157686.0
2023-09-15 10:00:00,89.98,90.25,89.42,89.69,1082015.0,88.1799,88.4445,87.6311,87.8957,1082015.0
2023-09-15 10:30:00,89.69,89.83,88.78,88.79,657832.0,87.8957,88.0329,87.0039,87.0137,657832.0
2023-09-15 11:00:00,88.8,89.07,88.63,89.07,630314.0,87.0235,87.2881,86.8569,87.2881,630314.0
2023-09-15 11:30:00,89.06,89.26,88.83,89.12,580780.0,87.2783,87.4743,87.0529,87.3371,580780.0
2023-09-15 12:00:00,89.13,89.24,88.99,89.04,395850.0,87.3469,87.4547,87.2097,87.2587,395850.0
2023-09-15 12:30:00,89.03,89.29,88.97,89.18,283816.0,87.2489,87.5037,87.1901,87.3959,283816.0
2023-09-15 13:00:00,89.18,89.18,88.06,88.11,618913.0,87.3959,87.3959,86.2983,86.3473,618913.0
2023-09-15 13:30:00,88.11,88.56,87.86,88.44,552474.0,86.3473,86.7883,86.1023,86.6707,552474.0
2023-09-15 14:00:00,88.45,88.45,87.95,88.02,501067.0,86.6805,86.6805,86.1905,86.2591,501067.0
2023-09-15 14:30:00,88.02,88.4,87.97,88.37,334111.0,86.2591,86.6315,86.2101,86.6021,334111.0
2023-09-15 15:00:00,88.37,88.39,88.02,88.27,406985.0,86.6021,86.6217,86.2591,86.5041,406985.0
2023-09-15 15:30:00,88.29,88.45,87.8,88.02,927757.0,86.5237,86.6805,86.0435,86.2591,927757.0
2023-09-18 09:30:00,87.85,88.27,87.56,87.84,585230.0,86.0925,86.5041,85.8083,86.0827,585230.0
2023-09-18 10:00:00,87.83,88.26,87.66,88.03,674933.0,86.0729,86.4943,85.9063,86.2689,674933.0
2023-09-18 10:30:00,88.04,88.33,87.84,88.22,534373.0,86.2787,86.5629,86.0827,86.4551,534373.0
2023-09-18 11:00:00,88.22,88.46,87.98,88.45,387461.0,86.4551,86.6903,86.2199,86.6805,387461.0
2023-09-18 11:30:00,88.45,88.87,88.44,88.79,411327.0,86.6805,87.0921,86.6707,87.0137,411327.0
2023-09-18 12:00:00,88.8,88.87,88.57,88.79,248587.0,87.0235,87.0921,86.7981,87.0137,248587.0
2023-09-18 12:30:00,88.82,88.98,88.67,88.69,253256.0,87.0431,87.1999,86.8961,86.9157,253256.0
2023-09-18 13:00:00,88.69,88.85,88.51,88.69,256218.0,86.9157,87.0725,86.7393,86.9157,256218.0
2023-09-18 13:30:00,88.7,88.88,88.59,88.61,203123.0,86.9255,87.1019,86.8177,86.8373,203123.0
2023-09-18 14:00:00,88.61,88.72,88.42,88.47,218887.0,86.8373,86.9451,86.6511,86.7001,218887.0
2023-09-18 14:30:00,88.48,88.62,87.92,88.14,356466.0,86.7099,86.8471,86.1611,86.3767,356466.0
2023-09-18 15:00:00,88.13,88.25,87.96,88.15,326974.0,86.3669,86.4845,86.2003,86.3865,326974.0
2023-09-18 15:30:00,88.13,88.27,87.93,88.21,600809.0,86.3669,86.5041,86.1709,86.4453,600809.0
2023-09-19 09:30:00,87.38,87.74,87.09,87.11,713118.0,85.8222,86.1758,85.5374,85.557,713118.0
2023-09-19 10:00:00,87.11,87.14,86.45,86.78,785768.0,85.557,85.5865,84.9088,85.2329,785768.0
2023-09-19 10:30:00,86.77,86.77,86.09,86.15,589001.0,85.2231,85.2231,84.5552,84.6141,589001.0
2023-09-19 11:00:00,86.14,86.35,86.1,86.33,382179.0,84.6043,84.8106,84.565,84.7909,382179.0
2023-09-19 11:30:00,86.33,86.42,86.06,86.32,324629.0,84.7909,84.8793,84.5258,84.7811,324629.0
2023-09-19 12:00:00,86.31,86.31,85.95,86.13,347636.0,84.7713,84.7713,84.4177,84.5945,347636.0
2023-09-19 12:30:00,86.14,86.21,85.77,86.17,289514.0,84.6043,84.6731,84.2409,84.6338,289514.0
2023-09-19 13:00:00,86.17,86.58,86.12,86.45,455085.0,84.6338,85.0365,84.5847,84.9088,455085.0
2023-09-19 13:30:00,86.46,87.16,86.46,87.09,429020.0,84.9186,85.6061,84.9186,85.5374,429020.0
2023-09-19 14:00:00,87.12,87.26,86.98,87.02,313105.0,85.5669,85.7044,85.4294,85.4686,313105.0
2023-09-19 14:30:00,87.03,87.76,87.02,87.06,547498.0,85.4785,86.1954,85.4686,85.5079,547498.0
2023-09-19 15:00:00,87.02,87.34,86.94,87.27,368943.0,85.4686,85.7829,85.3901,85.7142,368943.0
2023-09-19 15:30:00,87.3,87.69,87.16,87.45,697916.0,85.7436,86.1267,85.6061,85.891,697916.0
2023-09-20 09:30:00,88.13,88.4,87.83,88.23,612438.0,86.5588,86.824,86.2642,86.6571,612438.0
2023-09-20 10:00:00,88.23,88.42,87.81,88.03,513338.0,86.6571,86.8437,86.2446,86.4606,513338.0
2023-09-20 10:30:00,88.04,88.15,87.85,87.92,219419.0,86.4705,86.5785,86.2838,86.3526,219419.0
2023-09-20 11:00:00,87.93,88.11,87.71,87.73,254610.0,86.3624,86.5392,86.1463,86.166,254610.0
2023-09-20 11:30:00,87.72,88.01,87.66,88.0,233836.0,86.1562,86.441,86.0972,86.4312,233836.0
2023-09-20 12:00:00,88.0,88.07,87.85,88.06,165530.0,86.4312,86.4999,86.2838,86.4901,165530.0
2023-09-20 12:30:00,88.07,88.17,88.02,88.15,154102.0,86.4999,86.5981,86.4508,86.5785,154102.0
2023-09-20 13:00:00,88.16,88.17,87.91,87.95,230048.0,86.5883,86.5981,86.3428,86.3821,230048.0
2023-09-20 13:30:00,87.94,87.99,87.61,87.92,268088.0,86.3722,86.4213,86.0481,86.3526,268088.0
2023-09-20 14:00:00,87.88,87.89,86.71,87.33,1496168.0,86.3133,86.3231,85.1642,85.7731,1496168.0
2023-09-20 14:30:00,87.3,88.01,86.67,86.87,1631305.0,85.7436,86.441,85.1249,85.3213,1631305.0
2023-09-20 15:00:00,86.86,87.13,85.95,86.34,1441816.0,85.3115,85.5767,84.4177,84.8008,1441816.0
2023-09-20 15:30:00,86.34,86.37,84.89,84.99,1695296.0,84.8008,84.8302,83.3766,83.4748,1695296.0
2023-09-21 09:30:00,83.2,83.36,82.3,82.31,1275480.0,81.7167,81.8739,80.8328,80.8426,1275480.0
2023-09-21 10:00:00,82.3,83.12,82.23,82.61,1145718.0,80.8328,81.6382,80.764,81.1373,1145718.0
2023-09-21 10:30:00,82.62,83.05,82.21,82.28,756354.0,81.1471,81.5694,80.7444,80.8131,756354.0
2023-09-21 11:00:00,82.27,82.54,82.01,82.09,722734.0,80.8033,81.0685,80.548,80.6265,722734.0
2023-09-21 11:30:00,82.09,82.51,82.05,82.16,491800.0,80.6265,81.039,80.5872,80.6953,491800.0
2023-09-21 12:00:00,82.16,82.19,81.88,82.06,482520.0,80.6953,80.7247,80.4203,80.5971,482520.0
2023-09-21 12:30:00,82.07,82.3,81.94,81.96,422349.0,80.6069,80.8328,80.4792,80.4988,422349.0
2023-09-21 13:00:00,81.95,82.68,81.91,82.56,532493.0,80.489,81.206,80.4497,81.0881,532493.0
2023-09-21 13:30:00,82.56,82.73,82.36,82.45,392409.0,81.0881,81.2551,80.8917,80.9801,392409.0
2023-09-21 14:00:00,82.45,82.49,81.81,81.82,447404.0,80.9801,81.0194,80.3515,80.3613,447404.0
2023-09-21 14:30:00,81.81,82.07,81.66,81.67,555888.0,80.3515,80.6069,80.2042,80.214,555888.0
2023-09-21 15:00:00,81.68,81.85,81.06,81.12,622993.0,80.2238,80.3908,79.6149,79.6738,622993.0
2023-09-21 15:30:00,81.12,81.28,80.6,80.7,1146003.0,79.6738,79.831,79.1631,79.2613,1146003.0
2023-09-22 09:30:00,81.25,81.35,80.8,81.25,1037721.0,79.8015,79.8997,79.3595,79.8015,1037721.0
2023-09-22 10:00:00,81.26,81.63,80.99,81.43,970352.0,79.8113,80.1747,79.5461,79.9783,970352.0
2023-09-22 10:30:00,81.43,82.0,81.43,81.94,627126.0,79.9783,80.5381,79.9783,80.4792,627126.0
2023-09-22 11:00:00,81.94,82.06,81.54,82.05,651973.0,80.4792,80.5971,80.0863,80.5872,651973.0
2023-09-22 11:30:00,82.06,82.18,81.5,81.51,548705.0,80.5971,80.7149,80.047,80.0569,548705.0
2023-09-22 12:00:00,81.5,81.84,81.37,81.7,358215.0,80.047,80.381,79.9194,80.2435,358215.0
2023-09-22 12:30:00,81.71,81.99,81.64,81.79,337213.0,80.2533,80.5283,80.1845,80.3319,337213.0
2023-09-22 13:00:00,81.8,81.83,80.99,81.09,618196.0,80.3417,80.3712,79.5461,79.6444,618196.0
2023-09-22 13:30:00,81.08,81.11,80.56,80.79,622616.0,79.6345,79.664,79.1238,79.3497,622616.0
2023-09-22 14:00:00,80.79,80.9,80.19,80.45,580664.0,79.3497,79.4577,78.7604,79.0158,580664.0
2023-09-22 14:30:00,80.44,80.6,80.19,80.47,464991.0,79.0059,79.1631,78.7604,79.0354,464991.0
2023-09-22 15:00:00,80.47,81.68,80.41,81.33,794178.0,79.0354,80.2238,78.9765,79.8801,794178.0
2023-09-22 15:30:00,81.34,81.44,79.88,80.09,1335132.0,79.8899,79.9881,78.4559,78.6622,1335132.0
2023-09-25 09:30:00,79.36,80.26,79.14,80.16,915034.0,77.9452,78.8292,77.7291,78.7309,915034.0
2023-09-25 10:00:00,80.17,80.25,79.41,79.58,784387.0,78.7408,78.8193,77.9943,78.1613,784387.0
2023-09-25 10:30:00,79.58,79.96,79.41,79.41,568867.0,78.1613,78.5345,77.9943,77.9943,568867.0
2023-09-25 11:00:00,79.41,80.67,79.37,80.4,743663.0,77.9943,79.2318,77.955,78.9667,743663.0
2023-09-25 11:30:00,80.43,80.78,80.34,80.55,403950.0,78.9961,79.3399,78.9077,79.114,403950.0
2023-09-25 12:00:00,80.56,80.98,80.43,80.9,268073.0,79.1238,79.5363,78.9961,79.4577,268073.0
2023-09-25 12:30:00,80.91,80.94,80.18,80.45,394494.0,79.4676,79.497,78.7506,79.0158,394494.0
2023-09-25 13:00:00,80.45,80.87,80.22,80.38,367087.0,79.0158,79.4283,78.7899,78.947,367087.0
2023-09-25 13:30:00,80.4,80.66,80.2,80.66,374617.0,78.9667,79.222,78.7702,79.222,374617.0
2023-09-25 14:00:00,80.67,80.81,80.32,80.41,378949.0,79.2318,79.3693,78.8881,78.9765,378949.0
2023-09-25 14:30:00,80.39,80.78,80.29,80.33,475363.0,78.9568,79.3399,78.8586,78.8979,475363.0
2023-09-25 15:00:00,80.31,80.67,79.83,80.44,798850.0,78.8783,79.2318,78.4068,79.0059,798850.0
2023-09-25 15:30:00,80.44,81.11,80.31,81.1,1033802.0,79.0059,79.664,78.8783,79.6542,1033802.0
2023-09-26 09:30:00,79.29,79.71,78.98,79.07,1135807.0,77.8764,78.289,77.572,77.6604,1135807.0
2023-09-26 10:00:00,79.06,79.21,78.12,78.64,1705645.0,77.6505,77.7979,76.7273,77.238,1705645.0
2023-09-26 10:30:00,78.64,79.07,78.43,78.69,897835.0,77.238,77.6604,77.0318,77.2871,897835.0
2023-09-26 11:00:00,78.7,78.81,77.99,78.0,661073.0,77.297,77.405,76.5996,76.6094,661073.0
2023-09-26 11:30:00,78.01,78.37,77.92,78.17,851483.0,76.6193,76.9728,76.5309,76.7764,851483.0
2023-09-26 12:00:00,78.18,78.55,78.05,78.48,586091.0,76.7862,77.1496,76.6586,77.0809,586091.0
2023-09-26 12:30:00,78.48,78.66,78.37,78.45,419308.0,77.0809,77.2577,76.9728,77.0514,419308.0
2023-09-26 13:00:00,78.45,78.68,78.11,78.11,760191.0,77.0514,77.2773,76.7175,76.7175,760191.0
2023-09-26 13:30:00,78.11,78.23,77.57,77.97,819643.0,76.7175,76.8353,76.1871,76.58,819643.0
2023-09-26 14:00:00,77.97,77.97,77.46,77.51,684898.0,76.58,76.58,76.0791,76.1282,684898.0
2023-09-26 14:30:00,77.5,77.66,77.27,77.46,614041.0,76.1184,76.2755,75.8925,76.0791,614041.0
2023-09-26 15:00:00,77.46,77.58,77.01,77.15,946129.0,76.0791,76.1969,75.6371,75.7746,946129.0
2023-09-26 15:30:00,77.14,77.59,77.05,77.47,1836188.0,75.7648,76.2068,75.6764,76.0889,1836188.0
2023-09-27 09:30:00,78.12,78.44,77.89,78.02,937381.0,76.7273,77.0416,76.5014,76.6291,937381.0
2023-09-27 10:00:00,78.03,78.15,77.44,77.99,1269641.0,76.6389,76.7568,76.0594,76.5996,1269641.0
2023-09-27 10:30:00,77.98,78.04,76.98,77.07,1089299.0,76.5898,76.6487,75.6076,75.696,1089299.0
2023-09-27 11:00:00,77.08,77.56,77.02,77.51,653474.0,75.7058,76.1773,75.6469,76.1282,653474.0
2023-09-27 11:30:00,77.51,77.59,76.76,76.9,529492.0,76.1282,76.2068,75.3915,75.5291,529492.0
2023-09-27 12:00:00,76.92,76.92,76.31,76.54,845927.0,75.5487,75.5487,74.9496,75.1755,845927.0
2023-09-27 12:30:00,76.55,76.92,76.43,76.49,577298.0,75.1853,75.5487,75.0674,75.1264,577298.0
2023-09-27 13:00:00,76.48,76.8,75.77,75.79,815515.0,75.1165,75.4308,74.4192,74.4388,815515.0
2023-09-27 13:30:00,75.78,76.07,75.51,76.06,801785.0,74.429,74.7138,74.1638,74.704,801785.0
2023-09-27 14:00:00,76.05,76.67,75.68,76.65,826401.0,74.6942,75.3032,74.3308,75.2835,826401.0
2023-09-27 14:30:00,76.66,77.71,76.65,77.47,1381594.0,75.2933,76.3246,75.2835,76.0889,1381594.0
2023-09-27 15:00:00,77.47,78.37,77.36,77.81,1742179.0,76.0889,76.9728,75.9809,76.4228,1742179.0
2023-09-27 15:30:00,77.81,77.87,76.91,77.55,1949462.0,76.4228,76.4818,75.5389,76.1675,1949462.0
2023-09-28 09:30:00,77.25,77.88,76.84,77.85,1316588.0,75.8728,76.4916,75.4701,76.4621,1316588.0
2023-09-28 10:00:00,77.86,78.15,77.44,77.66,1043929.0,76.4719,76.7568,76.0594,76.2755,1043929.0
2023-09-28 10:30:00,77.68,78.31,77.09,78.2,907546.0,76.2951,76.9139,75.7157,76.8059,907546.0
2023-09-28 11:00:00,78.2,78.72,78.0,78.72,1051789.0,76.8059,77.3166,76.6094,77.3166,1051789.0
2023-09-28 11:30:00,78.73,79.44,78.7,79.34,805180.0,77.3264,78.0238,77.297,77.9256,805180.0
2023-09-28 12:00:00,79.35,79.77,79.09,79.71,636437.0,77.9354,78.3479,77.68,78.289,636437.0
2023-09-28 12:30:00,79.72,79.78,78.87,79.04,609409.0,78.2988,78.3577,77.4639,77.6309,609409.0
2023-09-28 13:00:00,79.06,79.24,78.71,78.81,601003.0,77.6505,77.8273,77.3068,77.405,601003.0
2023-09-28 13:30:00,78.81,78.82,78.37,78.64,699232.0,77.405,77.4148,76.9728,77.238,699232.0
2023-09-28 14:00:00,78.65,79.15,78.46,79.03,521431.0,77.2479,77.7389,77.0612,77.6211,521431.0
2023-09-28 14:30:00,79.03,79.05,78.26,78.76,644281.0,77.6211,77.6407,76.8648,77.3559,644281.0
2023-09-28 15:00:00,78.76,79.51,78.68,79.47,634090.0,77.3559,78.0925,77.2773,78.0532,634090.0
2023-09-28 15:30:00,79.47,79.51,78.53,78.85,1219285.0,78.0532,78.0925,77.13,77.4443,1219285.0
2023-09-29 09:30:00,80.54,80.62,79.92,80.37,1444113.0,79.1042,79.1827,78.4952,78.9372,1444113.0
2023-09-29 10:00:00,80.41,80.57,79.63,79.8,1100005.0,78.9765,79.1336,78.2104,78.3774,1100005.0
2023-09-29 10:30:00,79.81,80.33,79.77,79.93,890031.0,78.3872,78.8979,78.3479,78.505,890031.0
2023-09-29 11:00:00,79.93,80.36,79.57,79.61,1064127.0,78.505,78.9274,78.1515,78.1907,1064127.0
2023-09-29 11:30:00,79.62,79.73,78.86,79.19,1120218.0,78.2006,78.3086,77.4541,77.7782,1120218.0
2023-09-29 12:00:00,79.19,79.47,78.89,79.29,668484.0,77.7782,78.0532,77.4836,77.8764,668484.0
2023-09-29 12:30:00,79.3,79.39,78.45,78.64,805071.0,77.8863,77.9747,77.0514,77.238,805071.0
2023-09-29 13:00:00,78.64,78.64,77.68,78.23,1056270.0,77.238,77.238,76.2951,76.8353,1056270.0
2023-09-29 13:30:00,78.23,78.33,77.5,77.51,675084.0,76.8353,76.9336,76.1184,76.1282,675084.0
2023-09-29 14:00:00,77.5,78.02,77.42,77.55,922750.0,76.1184,76.6291,76.0398,76.1675,922750.0
2023-09-29 14:30:00,77.56,78.63,77.37,78.62,948677.0,76.1773,77.2282,75.9907,77.2184,948677.0
2023-09-29 15:00:00,78.63,78.76,77.99,78.28,1251344.0,77.2282,77.3559,76.5996,76.8845,1251344.0
2023-09-29 15:30:00,78.28,78.99,77.81,78.2,2301478.0,76.8845,77.5818,76.4228,76.8059,2301478.0
2023-10-02 09:30:00,77.72,78.36,77.48,77.8,1012905.0,76.3344,76.963,76.0987,76.413,1012905.0
2023-10-02 10:00:00,77.77,78.54,77.63,77.82,1363370.0,76.3835,77.1398,76.246,76.4327,1363370.0
2023-10-02 10:30:00,77.82,78.08,77.34,77.59,1068171.0,76.4327,76.688,75.9612,76.2068,1068171.0
2023-10-02 11:00:00,77.61,78.74,77.57,78.66,1104833.0,76.2264,77.3363,76.1871,77.2577,1104833.0
2023-10-02 11:30:00,78.67,78.81,77.12,77.28,1288683.0,77.2675,77.405,75.7451,75.9023,1288683.0
2023-10-02 12:00:00,77.28,77.43,76.82,77.15,928229.0,75.9023,76.0496,75.4505,75.7746,928229.0
2023-10-02 12:30:00,77.14,77.27,76.56,76.74,872294.0,75.7648,75.8925,75.1951,75.3719,872294.0
2023-10-02 13:00:00,76.74,77.27,76.61,77.17,687394.0,75.3719,75.8925,75.2442,75.7942,687394.0
2023-10-02 13:30:00,77.18,77.39,76.97,77.11,317337.0,75.8041,76.0103,75.5978,75.7353,317337.0
2023-10-02 14:00:00,77.11,77.81,76.78,76.79,648603.0,75.7353,76.4228,75.4112,75.421,648603.0
2023-10-02 14:30:00,76.8,77.11,76.59,76.9,572672.0,75.4308,75.7353,75.2246,75.5291,572672.0
2023-10-02 15:00:00,76.89,77.46,76.58,77.28,801383.0,75.5192,76.0791,75.2148,75.9023,801383.0
2023-10-02 15:30:00,77.27,78.15,77.18,78.15,1554669.0,75.8925,76.7568,75.8041,76.7568,1554669.0
2023-10-03 09:30:00,76.83,77.71,76.73,77.53,1030678.0,75.4603,76.3246,75.3621,76.1478,1030678.0
2023-10-03 10:00:00,77.52,77.52,75.37,75.45,2497006.0,76.138,76.138,74.0263,74.1049,2497006.0
2023-10-03 10:30:00,75.45,75.78,74.88,75.03,1260693.0,74.1049,74.429,73.5451,73.6924,1260693.0
2023-10-03 11:00:00,75.03,75.25,74.74,74.92,685968.0,73.6924,73.9085,73.4076,73.5844,685968.0
2023-10-03 11:30:00,74.9,75.06,74.49,74.72,679222.0,73.5647,73.7219,73.162,73.3879,679222.0
2023-10-03 12:00:00,74.73,75.46,74.69,75.4,877981.0,73.3977,74.1147,73.3585,74.0558,877981.0
2023-10-03 12:30:00,75.41,75.48,75.07,75.28,501268.0,74.0656,74.1344,73.7317,73.9379,501268.0
2023-10-03 13:00:00,75.28,75.61,74.95,75.07,560692.0,73.9379,74.2621,73.6138,73.7317,560692.0
2023-10-03 13:30:00,75.08,75.11,74.47,74.56,476909.0,73.7415,73.771,73.1424,73.2308,476909.0
2023-10-03 14:00:00,74.56,74.71,74.16,74.35,679796.0,73.2308,73.3781,72.8379,73.0245,679796.0
2023-10-03 14:30:00,74.35,74.92,74.31,74.71,671433.0,73.0245,73.5844,72.9852,73.3781,671433.0
2023-10-03 15:00:00,74.69,74.87,74.36,74.42,643125.0,73.3585,73.5352,73.0343,73.0933,643125.0
2023-10-03 15:30:00,74.42,75.03,74.23,74.99,1292603.0,73.0933,73.6924,72.9067,73.6531,1292603.0
2023-10-04 09:30:00,75.16,75.87,75.09,75.45,1549021.0,73.8201,74.5174,73.7513,74.1049,1549021.0
2023-10-04 10:00:00,75.4,75.58,74.36,74.39,1258126.0,74.0558,74.2326,73.0343,73.0638,1258126.0
2023-10-04 10:30:00,74.4,75.46,74.38,74.62,887424.0,73.0736,74.1147,73.054,73.2897,887424.0
2023-10-04 11:00:00,74.62,75.65,74.43,75.55,781922.0,73.2897,74.3013,73.1031,74.2031,781922.0
2023-10-04 11:30:00,75.56,76.18,75.23,76.18,890502.0,74.2129,74.8219,73.8888,74.8219,890502.0
2023-10-04 12:00:00,76.17,76.29,75.8,76.19,571260.0,74.8121,74.9299,74.4487,74.8317,571260.0
2023-10-04 12:30:00,76.2,76.39,75.89,76.0,420959.0,74.8415,75.0281,74.5371,74.6451,420959.0
2023-10-04 13:00:00,76.0,76.05,75.44,75.46,464919.0,74.6451,74.6942,74.0951,74.1147,464919.0
2023-10-04 13:30:00,75.47,75.6,75.16,75.24,543451.0,74.1245,74.2522,73.8201,73.8986,543451.0
2023-10-04 14:00:00,75.23,75.53,74.95,75.38,543653.0,73.8888,74.1835,73.6138,74.0362,543653.0
2023-10-04 14:30:00,75.39,75.84,75.19,75.77,787042.0,74.046,74.488,73.8495,74.4192,787042.0
2023-10-04 15:00:00,75.78,76.61,75.7,76.44,909560.0,74.429,75.2442,74.3504,75.0773,909560.0
2023-10-04 15:30:00,76.44,76.98,76.32,76.58,1164388.0,75.0773,75.6076,74.9594,75.2148,1164388.0
2023-10-05 09:30:00,76.33,76.79,75.76,76.19,1012427.0,74.9692,75.421,74.4094,74.8317,1012427.0
2023-10-05 10:00:00,76.19,76.2,75.4,75.83,1029563.0,74.8317,74.8415,74.0558,74.4781,1029563.0
2023-10-05 10:30:00,75.81,75.86,74.86,75.04,642030.0,74.4585,74.5076,73.5254,73.7022,642030.0
2023-10-05 11:00:00,75.03,75.27,74.62,75.05,483156.0,73.6924,73.9281,73.2897,73.712,483156.0
2023-10-05 11:30:00,75.06,75.37,74.82,75.06,548145.0,73.7219,74.0263,73.4861,73.7219,548145.0
2023-10-05 12:00:00,75.07,75.72,74.98,75.69,406261.0,73.7317,74.3701,73.6433,74.3406,406261.0
2023-10-05 12:30:00,75.7,75.84,75.21,75.39,391376.0,74.3504,74.488,73.8692,74.046,391376.0
2023-10-05 13:00:00,75.37,75.56,74.98,75.55,303033.0,74.0263,74.2129,73.6433,74.2031,303033.0
2023-10-05 13:30:00,75.57,76.23,75.3,76.16,530646.0,74.2228,74.871,73.9576,74.8022,530646.0
2023-10-05 14:00:00,76.17,76.44,76.08,76.28,387501.0,74.8121,75.0773,74.7237,74.9201,387501.0
2023-10-05 14:30:00,76.29,76.86,76.27,76.7,382173.0,74.9299,75.4898,74.9103,75.3326,382173.0
2023-10-05 15:00:00,76.7,76.76,76.23,76.61,403212.0,75.3326,75.3915,74.871,75.2442,403212.0
2023-10-05 15:30:00,76.6,76.65,76.23,76.37,1005902.0,75.2344,75.2835,74.871,75.0085,1005902.0
2023-10-06 09:30:00,75.0,75.52,74.46,74.94,1510579.0,73.6629,74.1737,73.1326,73.604,1510579.0
2023-10-06 10:00:00,74.96,75.55,74.24,75.52,1421803.0,73.6236,74.2031,72.9165,74.1737,1421803.0
2023-10-06 10:30:00,75.55,76.23,75.54,75.95,1009101.0,74.2031,74.871,74.1933,74.596,1009101.0
2023-10-06 11:00:00,75.96,77.25,75.95,77.03,980339.0,74.6058,75.8728,74.596,75.6567,980339.0
2023-10-06 11:30:00,77.05,78.7,77.04,78.69,890100.0,75.6764,77.297,75.6666,77.2871,890100.0
2023-10-06 12:00:00,78.68,78.89,78.1,78.33,1017749.0,77.2773,77.4836,76.7077,76.9336,1017749.0
2023-10-06 12:30:00,78.37,78.61,78.03,78.35,413814.0,76.9728,77.2086,76.6389,76.9532,413814.0
2023-10-06 13:00:00,78.36,79.13,78.27,78.99,573650.0,76.963,77.7193,76.8746,77.5818,573650.0
2023-10-06 13:30:00,79.01,79.22,78.79,79.17,410527.0,77.6014,77.8077,77.3854,77.7586,410527.0
2023-10-06 14:00:00,79.14,79.55,78.94,79.55,443429.0,77.7291,78.1318,77.5327,78.1318,443429.0
2023-10-06 14:30:00,79.54,79.91,79.44,79.66,491018.0,78.122,78.4854,78.0238,78.2398,491018.0
2023-10-06 15:00:00,79.67,79.73,79.35,79.7,466815.0,78.2497,78.3086,77.9354,78.2791,466815.0
2023-10-06 15:30:00,79.7,79.79,78.96,79.05,1162577.0,78.2791,78.3675,77.5523,77.6407,1162577.0
2023-10-09 09:30:00,77.94,78.78,77.84,78.66,1236145.0,76.5505,77.3755,76.4523,77.2577,1236145.0
2023-10-09 10:00:00,78.66,78.81,78.02,78.37,678929.0,77.2577,77.405,76.6291,76.9728,678929.0
2023-10-09 10:30:00,78.38,78.47,77.64,77.83,707298.0,76.9827,77.0711,76.2559,76.4425,707298.0
2023-10-09 11:00:00,77.84,78.6,77.79,78.57,385377.0,76.4523,77.1987,76.4032,77.1693,385377.0
2023-10-09 11:30:00,78.56,78.78,78.35,78.76,446534.0,77.1595,77.3755,76.9532,77.3559,446534.0
2023-10-09 12:00:00,78.77,79.29,78.62,78.83,346604.0,77.3657,77.8764,77.2184,77.4246,346604.0
2023-10-09 12:30:00,78.83,78.99,78.49,78.72,290617.0,77.4246,77.5818,77.0907,77.3166,290617.0
2023-10-09 13:00:00,78.72,79.26,78.66,79.25,287708.0,77.3166,77.847,77.2577,77.8372,287708.0
2023-10-09 13:30:00,79.26,80.48,79.26,80.46,688040.0,77.847,79.0452,77.847,79.0256,688040.0
2023-10-09 14:00:00,80.48,80.71,80.29,80.64,560206.0,79.0452,79.2711,78.8586,79.2024,560206.0
2023-10-09 14:30:00,80.65,80.89,80.23,80.7,550939.0,79.2122,79.4479,78.7997,79.2613,550939.0
2023-10-09 15:00:00,80.71,80.78,80.38,80.56,989440.0,79.2711,79.3399,78.947,79.1238,989440.0
2023-10-09 15:30:00,80.55,80.58,80.17,80.58,775932.0,79.114,79.1434,78.7408,79.1434,775932.0
2023-10-10 09:30:00,80.91,81.29,80.65,81.29,1229024.0,79.4676,79.8408,79.2122,79.8408,1229024.0
2023-10-10 10:00:00,81.3,82.19,81.29,82.08,1186488.0,79.8506,80.7247,79.8408,80.6167,1186488.0
2023-10-10 10:30:00,82.08,82.43,81.99,82.22,815639.0,80.6167,80.9605,80.5283,80.7542,815639.0
2023-10-10 11:00:00,82.23,82.96,82.13,82.81,697309.0,80.764,81.481,80.6658,81.3337,697309.0
2023-10-10 11:30:00,82.83,83.21,82.74,83.14,505081.0,81.3533,81.7266,81.2649,81.6578,505081.0
2023-10-10 12:00:00,83.16,83.28,82.97,83.19,342253.0,81.6775,81.7953,81.4908,81.7069,342253.0
2023-10-10 12:30:00,83.19,83.25,82.92,83.07,268093.0,81.7069,81.7658,81.4417,81.5891,268093.0
2023-10-10 13:00:00,83.05,83.06,81.85,82.28,937340.0,81.5694,81.5792,80.3908,80.8131,937340.0
2023-10-10 13:30:00,82.28,82.45,81.96,82.29,361066.0,80.8131,80.9801,80.4988,80.823,361066.0
2023-10-10 14:00:00,82.28,82.41,81.75,81.91,474054.0,80.8131,80.9408,80.2926,80.4497,474054.0
2023-10-10 14:30:00,81.91,82.45,81.65,81.82,773869.0,80.4497,80.9801,80.1944,80.3613,773869.0
2023-10-10 15:00:00,81.82,82.13,81.75,81.9,326071.0,80.3613,80.6658,80.2926,80.4399,326071.0
2023-10-10 15:30:00,81.9,82.12,81.67,81.77,729128.0,80.4399,80.656,80.214,80.3122,729128.0
2023-10-11 09:30:00,82.39,82.84,82.19,82.3,1138769.0,80.9212,81.3632,80.7247,80.8328,1138769.0
2023-10-11 10:00:00,82.31,82.37,81.83,82.02,814402.0,80.8426,80.9015,80.3712,80.5578,814402.0
2023-10-11 10:30:00,82.03,82.35,81.73,82.3,828702.0,80.5676,80.8819,80.2729,80.8328,828702.0
2023-10-11 11:00:00,82.31,82.49,81.6,81.7,630695.0,80.8426,81.0194,80.1453,80.2435,630695.0
2023-10-11 11:30:00,81.69,82.03,81.57,81.71,372231.0,80.2337,80.5676,80.1158,80.2533,372231.0
2023-10-11 12:00:00,81.72,81.76,81.26,81.39,376725.0,80.2631,80.3024,79.8113,79.939,376725.0
2023-10-11 12:30:00,81.4,81.61,81.19,81.53,292402.0,79.9488,80.1551,79.7426,80.0765,292402.0
2023-10-11 13:00:00,81.52,81.65,81.09,81.27,323413.0,80.0667,80.1944,79.6444,79.8211,323413.0
2023-10-11 13:30:00,81.26,81.42,80.98,81.4,327300.0,79.8113,79.9685,79.5363,79.9488,327300.0
2023-10-11 14:00:00,81.41,82.18,81.34,81.8,573162.0,79.9587,80.7149,79.8899,80.3417,573162.0
2023-10-11 14:30:00,81.81,82.19,81.77,82.04,295803.0,80.3515,80.7247,80.3122,80.5774,295803.0
2023-10-11 15:00:00,82.05,82.34,81.98,82.25,484984.0,80.5872,80.8721,80.5185,80.7837,484984.0
2023-10-11 15:30:00,82.26,82.92,82.2,82.76,1004076.0,80.7935,81.4417,80.7346,81.2846,1004076.0
2023-10-12 09:30:00,83.06,83.06,81.98,82.18,1059561.0,81.5792,81.5792,80.5185,80.7149,1059561.0
2023-10-12 10:00:00,82.2,82.9,81.93,82.47,1080121.0,80.7346,81.4221,80.4694,80.9998,1080121.0
2023-10-12 10:30:00,82.47,82.65,82.04,82.59,902369.0,80.9998,81.1765,80.5774,81.1176,902369.0
2023-10-12 11:00:00,82.58,83.02,82.29,82.63,501925.0,81.1078,81.5399,80.823,81.1569,501925.0
2023-10-12 11:30:00,82.61,82.83,82.42,82.8,427605.0,81.1373,81.3533,80.9506,81.3239,427605.0
2023-10-12 12:00:00,82.82,83.27,82.66,83.2,548248.0,81.3435,81.7855,81.1864,81.7167,548248.0
2023-10-12 12:30:00,83.2,83.23,82.7,82.81,406242.0,81.7167,81.7462,81.2257,81.3337,406242.0
2023-10-12 13:00:00,82.81,82.81,81.01,81.04,1005178.0,81.3337,81.3337,79.5658,79.5952,1005178.0
2023-10-12 13:30:00,81.02,81.2,80.44,80.48,792891.0,79.5756,79.7524,79.0059,79.0452,792891.0
2023-10-12 14:00:00,80.5,80.64,79.8,80.57,1042573.0,79.0649,79.2024,78.3774,79.1336,1042573.0
2023-10-12 14:30:00,80.55,81.01,80.43,80.78,677807.0,79.114,79.5658,78.9961,79.3399,677807.0
2023-10-12 15:00:00,80.79,81.31,80.77,81.03,743676.0,79.3497,79.8604,79.3301,79.5854,743676.0
2023-10-12 15:30:00,81.02,81.53,81.01,81.19,1224658.0,79.5756,80.0765,79.5658,79.7426,1224658.0
2023-10-13 09:30:00,81.99,82.7,81.96,82.39,1112458.0,80.5283,81.2257,80.4988,80.9212,1112458.0
2023-10-13 10:00:00,82.35,82.36,81.4,81.57,889671.0,80.8819,80.8917,79.9488,80.1158,889671.0
2023-10-13 10:30:00,81.56,81.94,80.53,80.64,806197.0,80.106,80.4792,79.0943,79.2024,806197.0
2023-10-13 11:00:00,80.63,80.69,79.8,80.27,1274048.0,79.1926,79.2515,78.3774,78.839,1274048.0
2023-10-13 11:30:00,80.27,80.57,79.66,79.82,696142.0,78.839,79.1336,78.2398,78.397,696142.0
2023-10-13 12:00:00,79.81,80.77,79.74,80.71,661754.0,78.3872,79.3301,78.3184,79.2711,661754.0
2023-10-13 12:30:00,80.73,80.97,79.98,80.26,755610.0,79.2908,79.5265,78.5541,78.8292,755610.0
2023-10-13 13:00:00,80.25,80.38,79.15,79.18,1018351.0,78.8193,78.947,77.7389,77.7684,1018351.0
2023-10-13 13:30:00,79.18,80.1,79.0,79.86,1123482.0,77.7684,78.672,77.5916,78.4363,1123482.0
2023-10-13 14:00:00,79.86,80.17,79.64,79.88,736852.0,78.4363,78.7408,78.2202,78.4559,736852.0
2023-10-13 14:30:00,79.88,80.26,79.51,79.97,827280.0,78.4559,78.8292,78.0925,78.5443,827280.0
2023-10-13 15:00:00,79.99,80.47,79.59,79.7,742034.0,78.564,79.0354,78.1711,78.2791,742034.0
2023-10-13 15:30:00,79.71,80.01,79.27,79.95,1268663.0,78.289,78.5836,77.8568,78.5247,1268663.0
2023-10-16 09:30:00,81.18,81.7,81.03,81.46,981997.0,79.7328,80.2435,79.5854,80.0078,981997.0
2023-10-16 10:00:00,81.46,82.36,81.18,82.35,1210983.0,80.0078,80.8917,79.7328,80.8819,1210983.0
2023-10-16 10:30:00,82.35,82.87,82.33,82.85,926081.0,80.8819,81.3926,80.8622,81.373,926081.0
2023-10-16 11:00:00,82.85,83.03,82.52,82.71,666442.0,81.373,81.5498,81.0489,81.2355,666442.0
2023-10-16 11:30:00,82.73,82.78,82.11,82.37,541813.0,81.2551,81.3042,80.6462,80.9015,541813.0
2023-10-16 12:00:00,82.38,82.52,82.2,82.44,402797.0,80.9114,81.0489,80.7346,80.9703,402797.0
2023-10-16 12:30:00,82.44,82.51,82.1,82.38,344099.0,80.9703,81.039,80.6363,80.9114,344099.0
2023-10-16 13:00:00,82.39,82.87,81.47,82.19,1004346.0,80.9212,81.3926,80.0176,80.7247,1004346.0
2023-10-16 13:30:00,82.2,82.72,82.1,82.66,653831.0,80.7346,81.2453,80.6363,81.1864,653831.0
2023-10-16 14:00:00,82.66,82.79,82.34,82.38,503507.0,81.1864,81.314,80.8721,80.9114,503507.0
2023-10-16 14:30:00,82.38,82.7,82.18,82.69,549964.0,80.9114,81.2257,80.7149,81.2158,549964.0
2023-10-16 15:00:00,82.7,82.91,82.45,82.89,704886.0,81.2257,81.4319,80.9801,81.4123,704886.0
2023-10-16 15:30:00,82.89,82.92,82.27,82.44,1392418.0,81.4123,81.4417,80.8033,80.9703,1392418.0
2023-10-17 09:30:00,80.56,81.05,80.35,80.51,1486579.0,79.1238,79.6051,78.9175,79.0747,1486579.0
2023-10-17 10:00:00,80.49,81.94,80.42,81.61,1571949.0,79.0551,80.4792,78.9863,80.1551,1571949.0
2023-10-17 10:30:00,81.62,82.18,81.5,81.87,839091.0,80.1649,80.7149,80.047,80.4104,839091.0
2023-10-17 11:00:00,81.87,82.51,81.76,82.31,1533124.0,80.4104,81.039,80.3024,80.8426,1533124.0
2023-10-17 11:30:00,82.34,83.22,82.32,83.07,860521.0,80.8721,81.7364,80.8524,81.5891,860521.0
2023-10-17 12:00:00,83.08,83.53,83.02,83.53,677025.0,81.5989,82.0409,81.5399,82.0409,677025.0
2023-10-17 12:30:00,83.53,83.57,82.7,82.8,814355.0,82.0409,82.0801,81.2257,81.3239,814355.0
2023-10-17 13:00:00,82.81,82.92,82.49,82.55,465666.0,81.3337,81.4417,81.0194,81.0783,465666.0
2023-10-17 13:30:00,82.55,82.56,81.57,81.72,861015.0,81.0783,81.0881,80.1158,80.2631,861015.0
2023-10-17 14:00:00,81.74,82.03,81.6,81.89,818424.0,80.2828,80.5676,80.1453,80.4301,818424.0
2023-10-17 14:30:00,81.88,82.2,81.35,81.55,847423.0,80.4203,80.7346,79.8997,80.0962,847423.0
2023-10-17 15:00:00,81.55,82.11,81.41,82.06,810634.0,80.0962,80.6462,79.9587,80.5971,810634.0
2023-10-17 15:30:00,82.08,82.42,81.72,82.4,1207816.0,80.6167,80.9506,80.2631,80.931,1207816.0
2023-10-18 09:30:00,81.31,81.62,80.93,81.2,1374302.0,79.8604,80.1649,79.4872,79.7524,1374302.0
2023-10-18 10:00:00,81.2,81.87,80.74,80.96,1408034.0,79.7524,80.4104,79.3006,79.5167,1408034.0
2023-10-18 10:30:00,80.95,81.05,80.19,80.4,1299337.0,79.5069,79.6051,78.7604,78.9667,1299337.0
2023-10-18 11:00:00,80.37,80.97,80.2,80.55,884917.0,78.9372,79.5265,78.7702,79.114,884917.0
2023-10-18 11:30:00,80.54,80.81,80.31,80.36,538653.0,79.1042,79.3693,78.8783,78.9274,538653.0
2023-10-18 12:00:00,80.36,80.9,79.95,80.07,775546.0,78.9274,79.4577,78.5247,78.6425,775546.0
2023-10-18 12:30:00,80.07,80.24,79.73,79.79,602512.0,78.6425,78.8095,78.3086,78.3675,602512.0
2023-10-18 13:00:00,79.79,81.08,79.55,80.62,1365843.0,78.3675,79.6345,78.1318,79.1827,1365843.0
2023-10-18 13:30:00,80.64,80.64,79.67,80.34,862201.0,79.2024,79.2024,78.2497,78.9077,862201.0
2023-10-18 14:00:00,80.33,80.78,79.99,80.1,874672.0,78.8979,79.3399,78.564,78.672,874672.0
2023-10-18 14:30:00,80.09,80.39,79.4,79.6,716665.0,78.6622,78.9568,77.9845,78.1809,716665.0
2023-10-18 15:00:00,79.61,79.61,79.1,79.2,672906.0,78.1907,78.1907,77.6898,77.788,672906.0
2023-10-18 15:30:00,79.2,79.37,78.42,79.07,1443754.0,77.788,77.955,77.022,77.6604,1443754.0
2023-10-19 09:30:00,79.36,79.62,78.96,79.27,899509.0,77.9452,78.2006,77.5523,77.8568,899509.0
2023-10-19 10:00:00,79.27,79.46,78.26,78.31,1057604.0,77.8568,78.0434,76.8648,76.9139,1057604.0
2023-10-19 10:30:00,78.31,78.65,78.14,78.28,753443.0,76.9139,77.2479,76.7469,76.8845,753443.0
2023-10-19 11:00:00,78.28,78.62,78.01,78.57,616860.0,76.8845,77.2184,76.6193,77.1693,616860.0
2023-10-19 11:30:00,78.58,79.25,78.48,78.86,547824.0,77.1791,77.8372,77.0809,77.4541,547824.0
2023-10-19 12:00:00,78.89,80.41,78.39,78.92,2245359.0,77.4836,78.9765,76.9925,77.513,2245359.0
2023-10-19 12:30:00,78.94,79.67,77.61,79.44,1722746.0,77.5327,78.2497,76.2264,78.0238,1722746.0
2023-10-19 13:00:00,79.44,80.17,79.19,79.51,1261526.0,78.0238,78.7408,77.7782,78.0925,1261526.0
2023-10-19 13:30:00,79.54,79.82,78.31,78.57,819118.0,78.122,78.397,76.9139,77.1693,819118.0
2023-10-19 14:00:00,78.56,78.87,78.16,78.32,545439.0,77.1595,77.4639,76.7666,76.9237,545439.0
2023-10-19 14:30:00,78.33,78.33,77.0,77.17,922814.0,76.9336,76.9336,75.6273,75.7942,922814.0
2023-10-19 15:00:00,77.18,77.52,76.83,77.09,714540.0,75.8041,76.138,75.4603,75.7157,714540.0
2023-10-19 15:30:00,77.08,77.43,76.51,76.89,1261665.0,75.7058,76.0496,75.146,75.5192,1261665.0
2023-10-20 09:30:00,76.59,76.91,76.12,76.13,1719905.0,75.2246,75.5389,74.763,74.7728,1719905.0
2023-10-20 10:00:00,76.11,76.3,75.12,75.17,1839648.0,74.7531,74.9397,73.7808,73.8299,1839648.0
2023-10-20 10:30:00,75.16,75.46,74.61,74.67,1517612.0,73.8201,74.1147,73.2799,73.3388,1517612.0
2023-10-20 11:00:00,74.64,75.09,74.48,74.59,1242856.0,73.3093,73.7513,73.1522,73.2602,1242856.0
2023-10-20 11:30:00,74.6,75.38,74.4,75.18,1165108.0,73.2701,74.0362,73.0736,73.8397,1165108.0
2023-10-20 12:00:00,75.19,75.36,74.61,74.98,993285.0,73.8495,74.0165,73.2799,73.6433,993285.0
2023-10-20 12:30:00,75.0,75.78,74.99,75.67,798721.0,73.6629,74.429,73.6531,74.321,798721.0
2023-10-20 13:00:00,75.67,75.94,75.02,75.63,1076704.0,74.321,74.5862,73.6826,74.2817,1076704.0
2023-10-20 13:30:00,75.63,75.86,75.18,75.64,902119.0,74.2817,74.5076,73.8397,74.2915,902119.0
2023-10-20 14:00:00,75.63,75.67,74.69,74.77,994741.0,74.2817,74.321,73.3585,73.437,994741.0
2023-10-20 14:30:00,74.76,75.15,74.57,74.77,883685.0,73.4272,73.8103,73.2406,73.437,883685.0
2023-10-20 15:00:00,74.79,75.03,74.29,74.62,765421.0,73.4567,73.6924,72.9656,73.2897,765421.0
2023-10-20 15:30:00,74.62,74.74,73.93,74.0,1254758.0,73.2897,73.4076,72.612,72.6808,1254758.0
2023-10-23 09:30:00,73.12,73.72,72.18,73.7,1913202.0,71.8164,72.4057,70.8932,72.3861,1913202.0
2023-10-23 10:00:00,73.69,74.21,73.47,73.79,1749938.0,72.3763,72.887,72.1602,72.4745,1749938.0
2023-10-23 10:30:00,73.78,74.12,73.38,74.09,1136011.0,72.4647,72.7986,72.0718,72.7691,1136011.0
2023-10-23 11:00:00,74.09,74.78,73.98,74.62,1061967.0,72.7691,73.4468,72.6611,73.2897,1061967.0
2023-10-23 11:30:00,74.61,74.94,74.37,74.84,902877.0,73.2799,73.604,73.0442,73.5058,902877.0
2023-10-23 12:00:00,74.84,74.91,74.35,74.83,601987.0,73.5058,73.5745,73.0245,73.496,601987.0
2023-10-23 12:30:00,74.83,75.67,74.71,75.67,714912.0,73.496,74.321,73.3781,74.321,714912.0
2023-10-23 13:00:00,75.68,75.69,74.74,74.87,983710.0,74.3308,74.3406,73.4076,73.5352,983710.0
2023-10-23 13:30:00,74.87,75.38,74.75,74.91,1089419.0,73.5352,74.0362,73.4174,73.5745,1089419.0
2023-10-23 14:00:00,74.89,75.09,74.38,74.62,1087158.0,73.5549,73.7513,73.054,73.2897,1087158.0
2023-10-23 14:30:00,74.64,75.02,74.45,74.79,963196.0,73.3093,73.6826,73.1227,73.4567,963196.0
2023-10-23 15:00:00,74.79,74.98,73.84,73.9,2463152.0,73.4567,73.6433,72.5236,72.5825,2463152.0
2023-10-23 15:30:00,73.9,74.06,73.47,73.6,1411113.0,72.5825,72.7397,72.1602,72.2879,1411113.0
2023-10-24 09:30:00,74.69,75.36,74.61,75.32,1413919.0,73.3585,74.0165,73.2799,73.9772,1413919.0
2023-10-24 10:00:00,75.32,75.66,74.66,75.66,1638978.0,73.9772,74.3112,73.329,74.3112,1638978.0
2023-10-24 10:30:00,75.65,75.85,75.35,75.52,1105986.0,74.3013,74.4978,74.0067,74.1737,1105986.0
2023-10-24 11:00:00,75.52,75.54,74.82,74.87,981466.0,74.1737,74.1933,73.4861,73.5352,981466.0
2023-10-24 11:30:00,74.87,75.05,74.66,75.03,941933.0,73.5352,73.712,73.329,73.6924,941933.0
2023-10-24 12:00:00,75.04,75.2,74.03,74.14,832840.0,73.7022,73.8594,72.7102,72.8183,832840.0
2023-10-24 12:30:00,74.14,74.24,73.71,73.98,1024916.0,72.8183,72.9165,72.3959,72.6611,1024916.0
2023-10-24 13:00:00,73.97,74.45,73.87,74.45,956301.0,72.6513,73.1227,72.5531,73.1227,956301.0
2023-10-24 13:30:00,74.46,74.68,74.27,74.47,876029.0,73.1326,73.3486,72.9459,73.1424,876029.0
2023-10-24 14:00:00,74.47,74.88,74.38,74.88,484142.0,73.1424,73.5451,73.054,73.5451,484142.0
2023-10-24 14:30:00,74.9,75.29,74.9,75.18,783194.0,73.5647,73.9478,73.5647,73.8397,783194.0
2023-10-24 15:00:00,75.18,75.5,75.02,75.44,776514.0,73.8397,74.154,73.6826,74.0951,776514.0
2023-10-24 15:30:00,75.45,75.51,75.17,75.22,999165.0,74.1049,74.1638,73.8299,73.879,999165.0
2023-10-25 09:30:00,74.31,74.31,73.0,73.37,1774520.0,72.9852,72.9852,71.6986,72.062,1774520.0
2023-10-25 10:00:00,73.35,73.35,72.75,72.91,983832.0,72.0423,72.0423,71.453,71.6102,983832.0
2023-10-25 10:30:00,72.9,73.86,72.82,73.34,1073051.0,71.6004,72.5432,71.5218,72.0325,1073051.0
2023-10-25 11:00:00,73.35,74.03,73.3,73.75,1224030.0,72.0423,72.7102,71.9932,72.4352,1224030.0
2023-10-25 11:30:00,73.75,73.84,73.0,73.02,835007.0,72.4352,72.5236,71.6986,71.7182,835007.0
2023-10-25 12:00:00,73.0,73.06,72.65,72.86,687635.0,71.6986,71.7575,71.3548,71.5611,687635.0
2023-10-25 12:30:00,72.85,73.14,72.39,72.53,764843.0,71.5513,71.8361,71.0995,71.237,764843.0
2023-10-25 13:00:00,72.51,72.65,72.08,72.18,1094498.0,71.2173,71.3548,70.795,70.8932,1094498.0
2023-10-25 13:30:00,72.17,72.17,71.68,72.05,1126233.0,70.8834,70.8834,70.4021,70.7655,1126233.0
2023-10-25 14:00:00,72.05,72.37,71.87,72.06,603139.0,70.7655,71.0798,70.5887,70.7753,603139.0
2023-10-25 14:30:00,72.07,72.24,71.74,72.03,531098.0,70.7852,70.9521,70.461,70.7459,531098.0
2023-10-25 15:00:00,72.04,72.29,71.79,72.18,649802.0,70.7557,71.0012,70.5102,70.8932,649802.0
2023-10-25 15:30:00,72.18,72.44,71.9,72.03,1294442.0,70.8932,71.1486,70.6182,70.7459,1294442.0
2023-10-26 09:30:00,71.35,71.79,70.72,70.8,1636202.0,70.078,70.5102,69.4592,69.5378,1636202.0
2023-10-26 10:00:00,70.79,71.0,70.29,70.79,1236579.0,69.528,69.7342,69.0369,69.528,1236579.0
2023-10-26 10:30:00,70.78,71.55,70.24,71.28,1018239.0,69.5182,70.2744,68.9878,70.0092,1018239.0
2023-10-26 11:00:00,71.28,71.41,70.17,70.27,1058705.0,70.0092,70.1369,68.919,69.0173,1058705.0
2023-10-26 11:30:00,70.27,70.53,70.02,70.34,863705.0,69.0173,69.2726,68.7717,69.086,863705.0
2023-10-26 12:00:00,70.33,70.33,69.19,69.55,1018619.0,69.0762,69.0762,67.9565,68.3101,1018619.0
2023-10-26 12:30:00,69.55,69.64,69.1,69.13,584264.0,68.3101,68.3985,67.8681,67.8976,584264.0
2023-10-26 13:00:00,69.13,69.66,69.01,69.15,798786.0,67.8976,68.4181,67.7797,67.9172,798786.0
2023-10-26 13:30:00,69.14,69.92,68.82,69.88,802043.0,67.9074,68.6735,67.5931,68.6342,802043.0
2023-10-26 14:00:00,69.87,70.22,69.72,70.18,580271.0,68.6244,68.9681,68.4771,68.9289,580271.0
2023-10-26 14:30:00,70.17,70.87,70.01,70.87,658566.0,68.919,69.6066,68.7619,69.6066,658566.0
2023-10-26 15:00:00,70.87,71.07,70.16,70.17,666770.0,69.6066,69.803,68.9092,68.919,666770.0
2023-10-26 15:30:00,70.17,70.21,69.19,69.35,1176564.0,68.919,68.9583,67.9565,68.1137,1176564.0
2023-10-27 09:30:00,70.1,70.24,69.31,69.64,1591501.0,68.8503,68.9878,68.0744,68.3985,1591501.0
2023-10-27 10:00:00,69.64,70.08,69.2,69.51,1372850.0,68.3985,68.8306,67.9663,68.2708,1372850.0
2023-10-27 10:30:00,69.51,69.8,68.94,69.75,1044986.0,68.2708,68.5556,67.711,68.5065,1044986.0
2023-10-27 11:00:00,69.76,70.3,69.6,69.98,769224.0,68.5163,69.0467,68.3592,68.7324,769224.0
2023-10-27 11:30:00,69.99,70.02,69.4,69.73,591561.0,68.7422,68.7717,68.1628,68.4869,591561.0
2023-10-27 12:00:00,69.73,69.79,69.03,69.27,658603.0,68.4869,68.5458,67.7994,68.0351,658603.0
2023-10-27 12:30:00,69.27,69.48,68.84,68.9,567460.0,68.0351,68.2413,67.6127,67.6717,567460.0
2023-10-27 13:00:00,68.9,69.01,68.16,68.38,1295282.0,67.6717,67.7797,66.9449,67.1609,1295282.0
2023-10-27 13:30:00,68.37,68.56,68.05,68.2,1141509.0,67.1511,67.3377,66.8368,66.9842,1141509.0
2023-10-27 14:00:00,68.19,68.49,67.79,67.89,1230229.0,66.9743,67.269,66.5815,66.6797,1230229.0
2023-10-27 14:30:00,67.9,68.6,67.62,67.76,1403626.0,66.6895,67.377,66.4145,66.552,1403626.0
2023-10-27 15:00:00,67.76,68.24,67.68,68.2,1514439.0,66.552,67.0234,66.4734,66.9842,1514439.0
2023-10-27 15:30:00,68.2,68.44,67.6,68.35,2074616.0,66.9842,67.2199,66.3949,67.1315,2074616.0
2023-10-30 09:30:00,69.73,70.63,69.72,70.42,1381089.0,68.4869,69.3708,68.4771,69.1646,1381089.0
2023-10-30 10:00:00,70.43,70.48,69.28,69.46,1555577.0,69.1744,69.2235,68.0449,68.2217,1555577.0
2023-10-30 10:30:00,69.45,69.72,69.07,69.48,1140780.0,68.2119,68.4771,67.8386,68.2413,1140780.0
2023-10-30 11:00:00,69.48,69.99,69.18,69.43,803125.0,68.2413,68.7422,67.9467,68.1922,803125.0
2023-10-30 11:30:00,69.43,69.98,69.42,69.96,805930.0,68.1922,68.7324,68.1824,68.7128,805930.0
2023-10-30 12:00:00,69.95,70.08,69.62,69.64,651109.0,68.703,68.8306,68.3788,68.3985,651109.0
2023-10-30 12:30:00,69.64,69.94,69.27,69.56,652832.0,68.3985,68.6931,68.0351,68.3199,652832.0
2023-10-30 13:00:00,69.57,70.55,69.45,70.48,718839.0,68.3297,69.2923,68.2119,69.2235,718839.0
2023-10-30 13:30:00,70.48,70.82,70.28,70.8,779190.0,69.2235,69.5574,69.0271,69.5378,779190.0
2023-10-30 14:00:00,70.79,70.81,70.46,70.59,631699.0,69.528,69.5476,69.2039,69.3315,631699.0
2023-10-30 14:30:00,70.59,71.1,70.59,70.86,1125862.0,69.3315,69.8325,69.3315,69.5967,1125862.0
2023-10-30 15:00:00,70.87,71.29,70.74,71.07,963574.0,69.6066,70.0191,69.4789,69.803,963574.0
2023-10-30 15:30:00,71.07,71.16,70.68,70.75,1059552.0,69.803,69.8914,69.4199,69.4887,1059552.0
2023-10-31 09:30:00,71.02,71.11,70.05,70.32,1222002.0,69.7539,69.8423,68.8012,69.0664,1222002.0
2023-10-31 10:00:00,70.3,71.09,70.03,70.81,1172782.0,69.0467,69.8226,68.7815,69.5476,1172782.0
2023-10-31 10:30:00,70.82,71.23,70.33,71.1,860943.0,69.5574,69.9601,69.0762,69.8325,860943.0
2023-10-31 11:00:00,71.12,71.23,70.74,70.79,597266.0,69.8521,69.9601,69.4789,69.528,597266.0
2023-10-31 11:30:00,70.8,71.17,70.63,71.17,537194.0,69.5378,69.9012,69.3708,69.9012,537194.0
2023-10-31 12:00:00,71.17,71.19,70.55,70.9,517804.0,69.9012,69.9208,69.2923,69.636,517804.0
2023-10-31 12:30:00,70.9,71.37,70.58,71.31,683388.0,69.636,70.0976,69.3217,70.0387,683388.0
2023-10-31 13:00:00,71.32,71.53,71.12,71.43,591430.0,70.0485,70.2548,69.8521,70.1566,591430.0
2023-10-31 13:30:00,71.45,71.93,71.43,71.89,629677.0,70.1762,70.6477,70.1566,70.6084,629677.0
2023-10-31 14:00:00,71.89,71.99,71.49,71.5,808638.0,70.6084,70.7066,70.2155,70.2253,808638.0
2023-10-31 14:30:00,71.5,72.07,71.49,72.02,555860.0,70.2253,70.7852,70.2155,70.7361,555860.0
2023-10-31 15:00:00,72.02,72.21,71.93,72.09,578801.0,70.7361,70.9227,70.6477,70.8048,578801.0
2023-10-31 15:30:00,72.08,72.22,71.74,72.06,1373166.0,70.795,70.9325,70.461,70.7753,1373166.0
2023-11-01 09:30:00,72.54,72.9,72.26,72.7,1003190.0,71.2468,71.6004,70.9718,71.4039,1003190.0
2023-11-01 10:00:00,72.73,73.73,72.56,73.57,1759061.0,71.4334,72.4156,71.2664,72.2584,1759061.0
2023-11-01 10:30:00,73.58,73.96,73.52,73.63,789071.0,72.2682,72.6415,72.2093,72.3173,789071.0
2023-11-01 11:00:00,73.63,73.81,73.09,73.18,756898.0,72.3173,72.4941,71.787,71.8754,756898.0
2023-11-01 11:30:00,73.17,73.42,73.1,73.34,582593.0,71.8656,72.1111,71.7968,72.0325,582593.0
2023-11-01 12:00:00,73.35,73.35,72.9,72.99,594712.0,72.0423,72.0423,71.6004,71.6888,594712.0
2023-11-01 12:30:00,72.99,73.16,72.62,72.83,507764.0,71.6888,71.8557,71.3254,71.5316,507764.0
2023-11-01 13:00:00,72.84,73.19,72.68,72.88,657923.0,71.5414,71.8852,71.3843,71.5807,657923.0
2023-11-01 13:30:00,72.87,73.1,72.66,73.04,440301.0,71.5709,71.7968,71.3646,71.7379,440301.0
2023-11-01 14:00:00,73.02,73.47,72.62,73.2,1409906.0,71.7182,72.1602,71.3254,71.895,1409906.0
2023-11-01 14:30:00,73.2,73.88,72.51,73.67,2088203.0,71.895,72.5629,71.2173,72.3566,2088203.0
2023-11-01 15:00:00,73.67,74.7,73.67,74.44,1869630.0,72.3566,73.3683,72.3566,73.1129,1869630.0
2023-11-01 15:30:00,74.44,74.78,74.27,74.37,1108824.0,73.1129,73.4468,72.9459,73.0442,1108824.0
2023-11-02 09:30:00,76.4,77.15,76.36,76.88,1733552.0,75.038,75.7746,74.9987,75.5094,1733552.0
2023-11-02 10:00:00,76.86,77.32,76.46,77.23,1061796.0,75.4898,75.9416,75.0969,75.8532,1061796.0
2023-11-02 10:30:00,77.24,77.81,77.21,77.8,711187.0,75.863,76.4228,75.8335,76.413,711187.0
2023-11-02 11:00:00,77.82,77.83,77.2,77.48,793927.0,76.4327,76.4425,75.8237,76.0987,793927.0
2023-11-02 11:30:00,77.47,77.8,77.41,77.53,474993.0,76.0889,76.413,76.03,76.1478,474993.0
2023-11-02 12:00:00,77.53,77.62,77.34,77.5,354566.0,76.1478,76.2362,75.9612,76.1184,354566.0
2023-11-02 12:30:00,77.5,77.94,77.44,77.71,684073.0,76.1184,76.5505,76.0594,76.3246,684073.0
2023-11-02 13:00:00,77.71,78.08,77.6,77.98,539160.0,76.3246,76.688,76.2166,76.5898,539160.0
2023-11-02 13:30:00,77.98,78.45,77.98,78.32,532036.0,76.5898,77.0514,76.5898,76.9237,532036.0
2023-11-02 14:00:00,78.33,78.33,78.04,78.26,480878.0,76.9336,76.9336,76.6487,76.8648,480878.0
2023-11-02 14:30:00,78.26,78.42,78.18,78.31,386858.0,76.8648,77.022,76.7862,76.9139,386858.0
2023-11-02 15:00:00,78.3,78.44,78.21,78.31,410666.0,76.9041,77.0416,76.8157,76.9139,410666.0
2023-11-02 15:30:00,78.31,78.65,78.29,78.57,869187.0,76.9139,77.2479,76.8943,77.1693,869187.0
2023-11-03 09:30:00,79.83,80.84,79.76,80.67,1850007.0,78.4068,79.3988,78.3381,79.2318,1850007.0
2023-11-03 10:00:00,80.69,81.11,79.98,80.23,1686709.0,79.2515,79.664,78.5541,78.7997,1686709.0
2023-11-03 10:30:00,80.22,80.41,79.87,80.4,1294226.0,78.7899,78.9765,78.4461,78.9667,1294226.0
2023-11-03 11:00:00,80.4,80.5,80.05,80.28,730202.0,78.9667,79.0649,78.6229,78.8488,730202.0
2023-11-03 11:30:00,80.29,80.96,80.28,80.84,693370.0,78.8586,79.5167,78.8488,79.3988,693370.0
2023-11-03 12:00:00,80.85,81.24,80.78,81.15,722105.0,79.4086,79.7917,79.3399,79.7033,722105.0
2023-11-03 12:30:00,81.16,81.31,81.07,81.26,520947.0,79.7131,79.8604,79.6247,79.8113,520947.0
2023-11-03 13:00:00,81.26,81.35,80.77,80.91,604624.0,79.8113,79.8997,79.3301,79.4676,604624.0
2023-11-03 13:30:00,80.91,81.31,80.81,81.21,602996.0,79.4676,79.8604,79.3693,79.7622,602996.0
2023-11-03 14:00:00,81.2,81.27,80.86,81.27,635598.0,79.7524,79.8211,79.4185,79.8211,635598.0
2023-11-03 14:30:00,81.27,81.5,81.12,81.45,633045.0,79.8211,80.047,79.6738,79.9979,633045.0
2023-11-03 15:00:00,81.45,81.55,81.02,81.11,731772.0,79.9979,80.0962,79.5756,79.664,731772.0
2023-11-03 15:30:00,81.1,81.14,80.67,80.7,1037491.0,79.6542,79.6935,79.2318,79.2613,1037491.0
2023-11-06 09:30:00,81.08,81.46,80.83,81.08,956403.0,79.6345,80.0078,79.389,79.6345,956403.0
2023-11-06 10:00:00,81.09,81.16,80.68,80.96,910125.0,79.6444,79.7131,79.2417,79.5167,910125.0
2023-11-06 10:30:00,80.98,81.3,80.88,81.05,523702.0,79.5363,79.8506,79.4381,79.6051,523702.0
2023-11-06 11:00:00,81.05,81.26,81.0,81.07,342222.0,79.6051,79.8113,79.556,79.6247,342222.0
2023-11-06 11:30:00,81.06,81.17,80.84,81.13,360048.0,79.6149,79.7229,79.3988,79.6836,360048.0
2023-11-06 12:00:00,81.13,81.18,80.78,80.85,291341.0,79.6836,79.7328,79.3399,79.4086,291341.0
2023-11-06 12:30:00,80.84,80.9,80.53,80.81,456636.0,79.3988,79.4577,79.0943,79.3693,456636.0
2023-11-06 13:00:00,80.81,80.81,80.09,80.39,544357.0,79.3693,79.3693,78.6622,78.9568,544357.0
2023-11-06 13:30:00,80.38,80.56,80.24,80.43,303172.0,78.947,79.1238,78.8095,78.9961,303172.0
2023-11-06 14:00:00,80.43,80.51,80.09,80.42,459595.0,78.9961,79.0747,78.6622,78.9863,459595.0
2023-11-06 14:30:00,80.4,80.91,80.37,80.85,530926.0,78.9667,79.4676,78.9372,79.4086,530926.0
2023-11-06 15:00:00,80.87,80.97,80.72,80.84,392040.0,79.4283,79.5265,79.281,79.3988,392040.0
2023-11-06 15:30:00,80.84,81.24,80.66,81.2,1908874.0,79.3988,79.7917,79.222,79.7524,1908874.0
2023-11-07 09:30:00,81.17,81.2,80.52,81.1,937759.0,79.7229,79.7524,79.0845,79.6542,937759.0
2023-11-07 10:00:00,81.1,81.62,81.0,81.61,893416.0,79.6542,80.1649,79.556,80.1551,893416.0
2023-11-07 10:30:00,81.61,82.15,81.54,82.01,752547.0,80.1551,80.6855,80.0863,80.548,752547.0
2023-11-07 11:00:00,82.02,82.04,81.81,81.93,385723.0,80.5578,80.5774,80.3515,80.4694,385723.0
2023-11-07 11:30:00,81.94,82.19,81.7,81.84,562911.0,80.4792,80.7247,80.2435,80.381,562911.0
2023-11-07 12:00:00,81.83,81.83,81.38,81.51,385618.0,80.3712,80.3712,79.9292,80.0569,385618.0
2023-11-07 12:30:00,81.52,81.78,81.27,81.74,473749.0,80.0667,80.3221,79.8211,80.2828,473749.0
2023-11-07 13:00:00,81.76,82.05,81.67,81.93,495986.0,80.3024,80.5872,80.214,80.4694,495986.0
2023-11-07 13:30:00,81.93,82.17,81.88,82.04,441957.0,80.4694,80.7051,80.4203,80.5774,441957.0
2023-11-07 14:00:00,82.04,82.16,81.94,82.09,280817.0,80.5774,80.6953,80.4792,80.6265,280817.0
2023-11-07 14:30:00,82.1,82.15,81.8,81.85,378135.0,80.6363,80.6855,80.3417,80.3908,378135.0
2023-11-07 15:00:00,81.85,82.04,81.71,82.02,422298.0,80.3908,80.5774,80.2533,80.5578,422298.0
2023-11-07 15:30:00,82.02,82.23,81.47,81.85,910260.0,80.5578,80.764,80.0176,80.3908,910260.0
2023-11-08 09:30:00,82.18,82.49,82.1,82.28,1132501.0,80.7149,81.0194,80.6363,80.8131,1132501.0
2023-11-08 10:00:00,82.29,82.34,81.71,81.86,1151735.0,80.823,80.8721,80.2533,80.4006,1151735.0
2023-11-08 10:30:00,81.85,81.96,81.61,81.65,796628.0,80.3908,80.4988,80.1551,80.1944,796628.0
2023-11-08 11:00:00,81.65,81.98,81.43,81.61,818396.0,80.1944,80.5185,79.9783,80.1551,818396.0
2023-11-08 11:30:00,81.61,81.81,81.34,81.36,659005.0,80.1551,80.3515,79.8899,79.9095,659005.0
2023-11-08 12:00:00,81.36,81.4,80.68,81.05,842879.0,79.9095,79.9488,79.2417,79.6051,842879.0
2023-11-08 12:30:00,81.03,81.25,80.89,81.23,540940.0,79.5854,79.8015,79.4479,79.7819,540940.0
2023-11-08 13:00:00,81.22,81.6,81.05,81.53,726889.0,79.772,80.1453,79.6051,80.0765,726889.0
2023-11-08 13:30:00,81.54,81.71,81.5,81.64,458067.0,80.0863,80.2533,80.047,80.1845,458067.0
2023-11-08 14:00:00,81.63,81.93,81.57,81.89,317623.0,80.1747,80.4694,80.1158,80.4301,317623.0
2023-11-08 14:30:00,81.9,81.98,81.57,81.6,407071.0,80.4399,80.5185,80.1158,80.1453,407071.0
2023-11-08 15:00:00,81.61,81.91,81.6,81.84,361060.0,80.1551,80.4497,80.1453,80.381,361060.0
2023-11-08 15:30:00,81.84,82.33,81.73,82.01,829075.0,80.381,80.8622,80.2729,80.548,829075.0
2023-11-09 09:30:00,82.63,82.64,81.79,82.3,919876.0,81.1569,81.1667,80.3319,80.8328,919876.0
2023-11-09 10:00:00,82.32,82.47,81.45,81.53,905343.0,80.8524,80.9998,79.9979,80.0765,905343.0
2023-11-09 10:30:00,81.53,81.83,81.3,81.81,595255.0,80.0765,80.3712,79.8506,80.3515,595255.0
2023-11-09 11:00:00,81.8,82.31,81.79,82.05,675838.0,80.3417,80.8426,80.3319,80.5872,675838.0
2023-11-09 11:30:00,82.06,82.43,82.01,82.26,642182.0,80.5971,80.9605,80.548,80.7935,642182.0
2023-11-09 12:00:00,82.27,82.31,81.89,81.94,470468.0,80.8033,80.8426,80.4301,80.4792,470468.0
2023-11-09 12:30:00,81.93,82.24,81.86,82.16,323888.0,80.4694,80.7739,80.4006,80.6953,323888.0
2023-11-09 13:00:00,82.16,82.19,80.78,81.47,1844635.0,80.6953,80.7247,79.3399,80.0176,1844635.0
2023-11-09 13:30:00,81.48,81.6,80.79,80.94,806837.0,80.0274,80.1453,79.3497,79.497,806837.0
2023-11-09 14:00:00,80.94,80.94,80.08,80.58,1699419.0,79.497,79.497,78.6524,79.1434,1699419.0
2023-11-09 14:30:00,80.56,80.71,79.93,80.03,1093698.0,79.1238,79.2711,78.505,78.6033,1093698.0
2023-11-09 15:00:00,80.03,80.31,79.81,80.0,719653.0,78.6033,78.8783,78.3872,78.5738,719653.0
2023-11-09 15:30:00,80.0,80.15,79.78,80.04,1454099.0,78.5738,78.7211,78.3577,78.6131,1454099.0
2023-11-10 09:30:00,81.15,81.32,80.56,81.07,1031993.0,79.7033,79.8703,79.1238,79.6247,1031993.0
2023-11-10 10:00:00,81.07,81.09,80.42,80.53,1020830.0,79.6247,79.6444,78.9863,79.0943,1020830.0
2023-11-10 10:30:00,80.53,80.87,80.32,80.86,489644.0,79.0943,79.4283,78.8881,79.4185,489644.0
2023-11-10 11:00:00,80.86,81.69,80.84,81.54,933101.0,79.4185,80.2337,79.3988,80.0863,933101.0
2023-11-10 11:30:00,81.54,81.63,81.27,81.62,362677.0,80.0863,80.1747,79.8211,80.1649,362677.0
2023-11-10 12:00:00,81.63,82.02,81.59,81.95,395248.0,80.1747,80.5578,80.1354,80.489,395248.0
2023-11-10 12:30:00,81.95,82.87,81.94,82.73,835110.0,80.489,81.3926,80.4792,81.2551,835110.0
2023-11-10 13:00:00,82.73,82.98,82.42,82.84,566567.0,81.2551,81.5007,80.9506,81.3632,566567.0
2023-11-10 13:30:00,82.85,83.27,82.84,83.13,502739.0,81.373,81.7855,81.3632,81.648,502739.0
2023-11-10 14:00:00,83.15,83.36,83.08,83.3,349411.0,81.6676,81.8739,81.5989,81.815,349411.0
2023-11-10 14:30:00,83.31,83.38,83.13,83.22,422635.0,81.8248,81.8935,81.648,81.7364,422635.0
2023-11-10 15:00:00,83.22,83.63,83.19,83.62,478965.0,81.7364,82.1391,81.7069,82.1293,478965.0
2023-11-10 15:30:00,83.61,83.91,83.54,83.74,1195507.0,82.1194,82.4141,82.0507,82.2471,1195507.0
2023-11-13 09:30:00,82.92,83.13,82.47,82.71,895389.0,81.4417,81.648,80.9998,81.2355,895389.0
2023-11-13 10:00:00,82.72,82.93,82.54,82.9,619240.0,81.2453,81.4516,81.0685,81.4221,619240.0
2023-11-13 10:30:00,82.9,83.33,82.82,83.21,563069.0,81.4221,81.8444,81.3435,81.7266,563069.0
2023-11-13 11:00:00,83.21,83.67,83.11,83.66,566491.0,81.7266,82.1784,81.6283,82.1685,566491.0
2023-11-13 11:30:00,83.65,84.13,83.56,83.94,568685.0,82.1587,82.6302,82.0703,82.4435,568685.0
2023-11-13 12:00:00,83.94,84.02,83.56,83.79,390698.0,82.4435,82.5221,82.0703,82.2962,390698.0
2023-11-13 12:30:00,83.81,83.82,83.48,83.69,248101.0,82.3159,82.3257,81.9917,82.198,248101.0
2023-11-13 13:00:00,83.67,83.76,83.43,83.46,330003.0,82.1784,82.2668,81.9426,81.9721,330003.0
2023-11-13 13:30:00,83.47,83.95,83.32,83.68,348399.0,81.9819,82.4534,81.8346,82.1882,348399.0
2023-11-13 14:00:00,83.68,83.9,83.59,83.9,303459.0,82.1882,82.4043,82.0998,82.4043,303459.0
2023-11-13 14:30:00,83.9,84.01,83.64,83.71,256807.0,82.4043,82.5123,82.1489,82.2176,256807.0
2023-11-13 15:00:00,83.71,83.9,83.53,83.81,299004.0,82.2176,82.4043,82.0409,82.3159,299004.0
2023-11-13 15:30:00,83.8,83.81,83.41,83.47,1766546.0,82.306,82.3159,81.923,81.9819,1766546.0
2023-11-14 09:30:00,86.97,87.92,86.8,87.86,2298095.0,85.4195,86.3526,85.2526,86.2937,2298095.0
2023-11-14 10:00:00,87.86,88.39,87.69,88.38,1017715.0,86.2937,86.8142,86.1267,86.8044,1017715.0
2023-11-14 10:30:00,88.39,88.68,88.31,88.45,751321.0,86.8142,87.099,86.7356,86.8731,751321.0
2023-11-14 11:00:00,88.46,88.88,88.44,88.73,628254.0,86.883,87.2955,86.8633,87.1482,628254.0
2023-11-14 11:30:00,88.72,88.79,88.12,88.14,548919.0,87.1383,87.2071,86.549,86.5687,548919.0
2023-11-14 12:00:00,88.14,88.3,87.84,87.95,589354.0,86.5687,86.7258,86.274,86.3821,589354.0
2023-11-14 12:30:00,87.96,88.37,87.94,88.32,499808.0,86.3919,86.7946,86.3722,86.7455,499808.0
2023-11-14 13:00:00,88.33,88.43,88.17,88.38,361917.0,86.7553,86.8535,86.5981,86.8044,361917.0
2023-11-14 13:30:00,88.38,88.54,88.03,88.03,506602.0,86.8044,86.9615,86.4606,86.4606,506602.0
2023-11-14 14:00:00,88.03,88.24,87.73,88.21,488763.0,86.4606,86.6669,86.166,86.6374,488763.0
2023-11-14 14:30:00,88.22,88.76,88.22,88.71,427275.0,86.6472,87.1776,86.6472,87.1285,427275.0
2023-11-14 15:00:00,88.71,89.06,88.65,88.95,528806.0,87.1285,87.4723,87.0696,87.3642,528806.0
2023-11-14 15:30:00,88.95,88.99,88.05,88.31,856012.0,87.3642,87.4035,86.4803,86.7356,856012.0
2023-11-15 09:30:00,89.08,89.49,88.67,88.97,1230483.0,87.4919,87.8946,87.0892,87.3839,1230483.0
2023-11-15 10:00:00,88.98,89.77,88.89,89.45,674238.0,87.3937,88.1696,87.3053,87.8553,674238.0
2023-11-15 10:30:00,89.46,89.84,89.31,89.69,604067.0,87.8651,88.2384,87.7178,88.091,604067.0
2023-11-15 11:00:00,89.69,89.84,89.38,89.5,505523.0,88.091,88.2384,87.7866,87.9044,505523.0
2023-11-15 11:30:00,89.51,89.51,88.83,88.94,611698.0,87.9142,87.9142,87.2464,87.3544,611698.0
2023-11-15 12:00:00,88.94,89.14,88.77,89.14,384233.0,87.3544,87.5508,87.1874,87.5508,384233.0
2023-11-15 12:30:00,89.13,89.24,88.85,88.91,235865.0,87.541,87.6491,87.266,87.3249,235865.0
2023-11-15 13:00:00,88.89,88.94,88.32,88.87,554278.0,87.3053,87.3544,86.7455,87.2857,554278.0
2023-11-15 13:30:00,88.87,89.21,88.8,89.15,281126.0,87.2857,87.6196,87.2169,87.5607,281126.0
2023-11-15 14:00:00,89.18,89.31,88.81,89.29,458843.0,87.5901,87.7178,87.2267,87.6982,458843.0
2023-11-15 14:30:00,89.3,89.44,88.99,89.18,336811.0,87.708,87.8455,87.4035,87.5901,336811.0
2023-11-15 15:00:00,89.18,89.26,88.89,89.08,376219.0,87.5901,87.6687,87.3053,87.4919,376219.0
2023-11-15 15:30:00,89.09,89.25,88.57,88.87,756039.0,87.5017,87.6589,86.991,87.2857,756039.0
2023-11-16 09:30:00,88.5,89.25,88.45,89.18,1051079.0,86.9223,87.6589,86.8731,87.5901,1051079.0
2023-11-16 10:00:00,89.19,89.29,88.55,88.91,682624.0,87.6,87.6982,86.9714,87.3249,682624.0
2023-11-16 10:30:00,88.93,89.13,88.24,88.4,817809.0,87.3446,87.541,86.6669,86.824,817809.0
2023-11-16 11:00:00,88.38,88.54,87.95,87.98,783429.0,86.8044,86.9615,86.3821,86.4115,783429.0
2023-11-16 11:30:00,87.98,88.32,87.85,88.22,747454.0,86.4115,86.7455,86.2838,86.6472,747454.0
2023-11-16 12:00:00,88.23,88.61,88.17,88.53,612801.0,86.6571,87.0303,86.5981,86.9517,612801.0
2023-11-16 12:30:00,88.52,88.91,88.44,88.66,455344.0,86.9419,87.3249,86.8633,87.0794,455344.0
2023-11-16 13:00:00,88.66,88.73,88.31,88.62,397011.0,87.0794,87.1482,86.7356,87.0401,397011.0
2023-11-16 13:30:00,88.62,88.68,88.13,88.34,407463.0,87.0401,87.099,86.5588,86.7651,407463.0
2023-11-16 14:00:00,88.33,88.54,88.25,88.35,311449.0,86.7553,86.9615,86.6767,86.7749,311449.0
2023-11-16 14:30:00,88.33,88.87,88.32,88.71,432949.0,86.7553,87.2857,86.7455,87.1285,432949.0
2023-11-16 15:00:00,88.72,88.79,88.58,88.73,262419.0,87.1383,87.2071,87.0008,87.1482,262419.0
2023-11-16 15:30:00,88.74,89.16,88.67,89.1,987783.0,87.158,87.5705,87.0892,87.5116,987783.0
2023-11-17 09:30:00,89.05,89.27,88.59,89.01,1113292.0,87.4624,87.6785,87.0106,87.4232,1113292.0
2023-11-17 10:00:00,89.01,89.13,88.62,89.07,592667.0,87.4232,87.541,87.0401,87.4821,592667.0
2023-11-17 10:30:00,89.07,89.09,88.75,88.97,393677.0,87.4821,87.5017,87.1678,87.3839,393677.0
2023-11-17 11:00:00,88.97,89.01,88.51,88.78,506502.0,87.3839,87.4232,86.9321,87.1973,506502.0
2023-11-17 11:30:00,88.8,89.05,88.66,89.04,319454.0,87.2169,87.4624,87.0794,87.4526,319454.0
2023-11-17 12:00:00,89.03,89.32,88.93,88.98,476999.0,87.4428,87.7276,87.3446,87.3937,476999.0
2023-11-17 12:30:00,89.0,89.2,88.97,89.19,188015.0,87.4133,87.6098,87.3839,87.6,188015.0
2023-11-17 13:00:00,89.19,89.43,89.07,89.34,281525.0,87.6,87.8357,87.4821,87.7473,281525.0
2023-11-17 13:30:00,89.34,89.57,89.34,89.53,274348.0,87.7473,87.9732,87.7473,87.9339,274348.0
2023-11-17 14:00:00,89.53,89.74,89.44,89.48,275473.0,87.9339,88.1401,87.8455,87.8848,275473.0
2023-11-17 14:30:00,89.48,89.58,89.3,89.48,440676.0,87.8848,87.983,87.708,87.8848,440676.0
2023-11-17 15:00:00,89.5,89.76,89.35,89.57,577662.0,87.9044,88.1598,87.7571,87.9732,577662.0
2023-11-17 15:30:00,89.57,89.6,89.04,89.39,1238253.0,87.9732,88.0026,87.4526,87.7964,1238253.0
2023-11-20 09:30:00,89.2,90.17,89.2,90.17,1463998.0,87.6098,88.5625,87.6098,88.5625,1463998.0
2023-11-20 10:00:00,90.19,90.28,89.75,90.05,1000954.0,88.5821,88.6705,88.15,88.4446,1000954.0
2023-11-20 10:30:00,90.07,90.44,89.95,90.44,701282.0,88.4643,88.8277,88.3464,88.8277,701282.0
2023-11-20 11:00:00,90.45,90.56,90.39,90.48,752884.0,88.8375,88.9455,88.7786,88.867,752884.0
2023-11-20 11:30:00,90.49,90.62,90.43,90.54,563683.0,88.8768,89.0045,88.8178,88.9259,563683.0
2023-11-20 12:00:00,90.53,90.73,90.45,90.61,506175.0,88.9161,89.1125,88.8375,88.9946,506175.0
2023-11-20 12:30:00,90.61,90.62,90.38,90.48,446579.0,88.9946,89.0045,88.7687,88.867,446579.0
2023-11-20 13:00:00,90.47,91.17,90.46,91.1,1077312.0,88.8571,89.5447,88.8473,89.4759,1077312.0
2023-11-20 13:30:00,91.11,91.34,91.1,91.28,404617.0,89.4857,89.7116,89.4759,89.6527,404617.0
2023-11-20 14:00:00,91.28,91.35,91.15,91.28,466663.0,89.6527,89.7214,89.525,89.6527,466663.0
2023-11-20 14:30:00,91.29,91.69,91.29,91.62,507211.0,89.6625,90.0554,89.6625,89.9866,507211.0
2023-11-20 15:00:00,91.61,91.95,91.58,91.9,539466.0,89.9768,90.3107,89.9473,90.2616,539466.0
2023-11-20 15:30:00,91.9,91.9,91.25,91.45,855926.0,90.2616,90.2616,89.6232,89.8197,855926.0
2023-11-21 09:30:00,90.72,90.82,90.45,90.52,1027761.0,89.1027,89.2009,88.8375,88.9062,1027761.0
2023-11-21 10:00:00,90.52,90.73,90.06,90.12,1162851.0,88.9062,89.1125,88.4544,88.5134,1162851.0
2023-11-21 10:30:00,90.13,90.49,90.0,90.45,873351.0,88.5232,88.8768,88.3955,88.8375,873351.0
2023-11-21 11:00:00,90.44,90.51,90.22,90.34,550266.0,88.8277,88.8964,88.6116,88.7294,550266.0
2023-11-21 11:30:00,90.33,90.59,90.17,90.57,404915.0,88.7196,88.975,88.5625,88.9553,404915.0
2023-11-21 12:00:00,90.58,90.76,90.51,90.73,505773.0,88.9652,89.142,88.8964,89.1125,505773.0
2023-11-21 12:30:00,90.73,90.99,90.69,90.97,382926.0,89.1125,89.3679,89.0732,89.3482,382926.0
2023-11-21 13:00:00,90.97,90.98,90.43,90.55,507645.0,89.3482,89.358,88.8178,88.9357,507645.0
2023-11-21 13:30:00,90.55,90.99,90.52,90.81,428669.0,88.9357,89.3679,88.9062,89.1911,428669.0
2023-11-21 14:00:00,90.78,90.98,90.59,90.79,589441.0,89.1616,89.358,88.975,89.1714,589441.0
2023-11-21 14:30:00,90.8,90.85,90.54,90.83,517728.0,89.1812,89.2304,88.9259,89.2107,517728.0
2023-11-21 15:00:00,90.83,91.04,90.69,90.84,351346.0,89.2107,89.417,89.0732,89.2205,351346.0
2023-11-21 15:30:00,90.82,90.94,90.58,90.81,1536043.0,89.2009,89.3188,88.9652,89.1911,1536043.0
2023-11-22 09:30:00,91.71,92.57,91.35,91.71,1576538.0,90.075,90.9197,89.7214,90.075,1576538.0
2023-11-22 10:00:00,91.7,91.74,91.08,91.73,1017273.0,90.0652,90.1045,89.4563,90.0947,1017273.0
2023-11-22 10:30:00,91.73,92.07,91.32,91.46,688623.0,90.0947,90.4286,89.692,89.8295,688623.0
2023-11-22 11:00:00,91.46,91.88,91.42,91.75,440249.0,89.8295,90.242,89.7902,90.1143,440249.0
2023-11-22 11:30:00,91.75,92.08,91.69,92.05,448261.0,90.1143,90.4384,90.0554,90.409,448261.0
2023-11-22 12:00:00,92.05,92.29,91.84,91.98,470642.0,90.409,90.6447,90.2027,90.3402,470642.0
2023-11-22 12:30:00,91.97,91.99,91.51,91.8,328560.0,90.3304,90.35,89.8786,90.1634,328560.0
2023-11-22 13:00:00,91.79,92.09,91.74,92.08,295803.0,90.1536,90.4483,90.1045,90.4384,295803.0
2023-11-22 13:30:00,92.08,92.11,91.88,91.94,173275.0,90.4384,90.4679,90.242,90.3009,173275.0
2023-11-22 14:00:00,91.93,92.12,91.89,92.04,236699.0,90.2911,90.4777,90.2518,90.3991,236699.0
2023-11-22 14:30:00,92.02,92.04,91.11,91.65,567328.0,90.3795,90.3991,89.4857,90.0161,567328.0
2023-11-22 15:00:00,91.64,91.91,91.57,91.9,357537.0,90.0063,90.2715,89.9375,90.2616,357537.0
2023-11-22 15:30:00,91.91,91.96,91.73,91.75,552498.0,90.2715,90.3206,90.0947,90.1143,552498.0
2023-11-24 09:30:00,91.7,91.91,91.52,91.83,793387.0,90.0652,90.2715,89.8884,90.1929,793387.0
2023-11-24 10:00:00,91.83,91.96,91.56,91.67,477543.0,90.1929,90.3206,89.9277,90.0357,477543.0
2023-11-24 10:30:00,91.68,91.82,91.53,91.76,322405.0,90.0456,90.1831,89.8982,90.1241,322405.0
2023-11-24 11:00:00,91.77,91.83,91.63,91.7,215367.0,90.134,90.1929,89.9965,90.0652,215367.0
2023-11-24 11:30:00,91.72,91.77,91.62,91.66,199754.0,90.0848,90.134,89.9866,90.0259,199754.0
2023-11-24 12:00:00,91.66,91.77,91.61,91.61,174330.0,90.0259,90.134,89.9768,89.9768,174330.0
2023-11-24 12:30:00,91.6,91.88,91.59,91.85,383235.0,89.967,90.242,89.9572,90.2125,383235.0
2023-11-27 09:30:00,91.41,91.81,91.1,91.37,693369.0,89.7804,90.1732,89.4759,89.7411,693369.0
2023-11-27 10:00:00,91.37,91.79,91.21,91.43,721913.0,89.7411,90.1536,89.5839,89.8,721913.0
2023-11-27 10:30:00,91.44,91.7,91.44,91.54,520257.0,89.8098,90.0652,89.8098,89.9081,520257.0
2023-11-27 11:00:00,91.54,91.57,91.2,91.57,405629.0,89.9081,89.9375,89.5741,89.9375,405629.0
2023-11-27 11:30:00,91.57,91.89,91.41,91.69,383711.0,89.9375,90.2518,89.7804,90.0554,383711.0
2023-11-27 12:00:00,91.7,91.81,91.53,91.64,331843.0,90.0652,90.1732,89.8982,90.0063,331843.0
2023-11-27 12:30:00,91.64,91.81,91.6,91.77,335355.0,90.0063,90.1732,89.967,90.134,335355.0
2023-11-27 13:00:00,91.78,91.96,91.66,91.81,373275.0,90.1438,90.3206,90.0259,90.1732,373275.0
2023-11-27 13:30:00,91.81,91.88,91.63,91.72,228418.0,90.1732,90.242,89.9965,90.0848,228418.0
2023-11-27 14:00:00,91.75,91.83,91.59,91.65,170183.0,90.1143,90.1929,89.9572,90.0161,170183.0
2023-11-27 14:30:00,91.66,91.68,91.13,91.45,406540.0,90.0259,90.0456,89.5054,89.8197,406540.0
2023-11-27 15:00:00,91.45,91.64,91.34,91.63,286297.0,89.8197,90.0063,89.7116,89.9965,286297.0
2023-11-27 15:30:00,91.64,91.84,91.28,91.36,669837.0,90.0063,90.2027,89.6527,89.7313,669837.0
2023-11-28 09:30:00,91.05,91.15,90.72,90.78,698041.0,89.4268,89.525,89.1027,89.1616,698041.0
2023-11-28 10:00:00,90.78,91.2,90.77,91.07,649566.0,89.1616,89.5741,89.1518,89.4464,649566.0
2023-11-28 10:30:00,91.04,91.87,90.99,91.74,676045.0,89.417,90.2322,89.3679,90.1045,676045.0
2023-11-28 11:00:00,91.74,92.02,91.59,91.98,382071.0,90.1045,90.3795,89.9572,90.3402,382071.0
2023-11-28 11:30:00,91.98,92.4,91.95,92.23,383066.0,90.3402,90.7527,90.3107,90.5858,383066.0
2023-11-28 12:00:00,92.25,92.26,91.84,91.87,288304.0,90.6054,90.6152,90.2027,90.2322,288304.0
2023-11-28 12:30:00,91.87,91.87,91.4,91.56,307529.0,90.2322,90.2322,89.7706,89.9277,307529.0
2023-11-28 13:00:00,91.57,91.57,90.88,91.36,739180.0,89.9375,89.9375,89.2598,89.7313,739180.0
2023-11-28 13:30:00,91.35,91.5,91.22,91.26,305355.0,89.7214,89.8688,89.5938,89.633,305355.0
2023-11-28 14:00:00,91.27,91.36,91.12,91.18,291422.0,89.6429,89.7313,89.4955,89.5545,291422.0
2023-11-28 14:30:00,91.18,91.59,91.01,91.48,417421.0,89.5545,89.9572,89.3875,89.8491,417421.0
2023-11-28 15:00:00,91.49,91.51,91.02,91.27,288140.0,89.8589,89.8786,89.3973,89.6429,288140.0
2023-11-28 15:30:00,91.26,91.69,91.18,91.55,612556.0,89.633,90.0554,89.5545,89.9179,612556.0
2023-11-29 09:30:00,92.9,93.6,92.79,93.49,1138185.0,91.2438,91.9313,91.1358,91.8233,1138185.0
2023-11-29 10:00:00,93.49,93.57,92.27,92.49,954964.0,91.8233,91.9019,90.625,90.8411,954964.0
2023-11-29 10:30:00,92.49,92.75,92.28,92.58,451737.0,90.8411,91.0965,90.6349,90.9295,451737.0
2023-11-29 11:00:00,92.57,92.66,91.67,91.69,704315.0,90.9197,91.0081,90.0357,90.0554,704315.0
2023-11-29 11:30:00,91.69,92.09,91.58,92.07,474669.0,90.0554,90.4483,89.9473,90.4286,474669.0
2023-11-29 12:00:00,92.07,92.34,91.94,92.32,352449.0,90.4286,90.6938,90.3009,90.6742,352449.0
2023-11-29 12:30:00,92.33,92.44,92.27,92.38,245210.0,90.684,90.792,90.625,90.7331,245210.0
2023-11-29 13:00:00,92.39,92.48,92.1,92.39,349439.0,90.7429,90.8313,90.4581,90.7429,349439.0
2023-11-29 13:30:00,92.39,92.4,92.03,92.28,266046.0,90.7429,90.7527,90.3893,90.6349,266046.0
2023-11-29 14:00:00,92.26,92.41,92.1,92.15,259136.0,90.6152,90.7625,90.4581,90.5072,259136.0
2023-11-29 14:30:00,92.14,92.14,91.66,91.93,368589.0,90.4974,90.4974,90.0259,90.2911,368589.0
2023-11-29 15:00:00,91.93,91.95,91.23,91.27,500297.0,90.2911,90.3107,89.6036,89.6429,500297.0
2023-11-29 15:30:00,91.27,91.41,91.13,91.38,815731.0,89.6429,89.7804,89.5054,89.7509,815731.0
2023-11-30 09:30:00,91.83,91.96,91.02,91.66,1420285.0,90.1929,90.3206,89.3973,90.0259,1420285.0
2023-11-30 10:00:00,91.68,91.89,91.09,91.42,981318.0,90.0456,90.2518,89.4661,89.7902,981318.0
2023-11-30 10:30:00,91.42,91.74,90.93,91.49,926555.0,89.7902,90.1045,89.3089,89.8589,926555.0
2023-11-30 11:00:00,91.48,91.63,91.09,91.16,673548.0,89.8491,89.9965,89.4661,89.5348,673548.0
2023-11-30 11:30:00,91.17,91.23,90.8,90.81,573314.0,89.5447,89.6036,89.1812,89.1911,573314.0
2023-11-30 12:00:00,90.82,91.16,90.63,90.67,541950.0,89.2009,89.5348,89.0143,89.0536,541950.0
2023-11-30 12:30:00,90.66,91.12,90.61,91.0,504737.0,89.0437,89.4955,88.9946,89.3777,504737.0
2023-11-30 13:00:00,90.99,91.0,90.69,90.71,468084.0,89.3679,89.3777,89.0732,89.0929,468084.0
2023-11-30 13:30:00,90.71,90.96,90.53,90.88,427480.0,89.0929,89.3384,88.9161,89.2598,427480.0
2023-11-30 14:00:00,90.87,91.25,90.86,91.13,407469.0,89.25,89.6232,89.2402,89.5054,407469.0
2023-11-30 14:30:00,91.14,91.61,91.03,91.59,408824.0,89.5152,89.9768,89.4071,89.9572,408824.0
2023-11-30 15:00:00,91.6,91.6,90.83,91.0,558883.0,89.967,89.967,89.2107,89.3777,558883.0
2023-11-30 15:30:00,90.99,92.59,90.95,92.28,1123346.0,89.3679,90.9393,89.3286,90.6349,1123346.0
2023-12-01 09:30:00,91.93,92.22,91.59,92.15,1236981.0,90.2911,90.5759,89.9572,90.5072,1236981.0
2023-12-01 10:00:00,92.16,92.78,91.85,91.9,1435042.0,90.517,91.1259,90.2125,90.2616,1435042.0
2023-12-01 10:30:00,91.89,92.39,91.68,92.29,726115.0,90.2518,90.7429,90.0456,90.6447,726115.0
2023-12-01 11:00:00,92.3,93.03,91.73,92.97,1664350.0,90.6545,91.3715,90.0947,91.3126,1664350.0
2023-12-01 11:30:00,92.98,93.76,92.61,93.5,993348.0,91.3224,92.0885,90.959,91.8331,993348.0
2023-12-01 12:00:00,93.51,93.9,93.4,93.86,637917.0,91.8429,92.226,91.7349,92.1867,637917.0
2023-12-01 12:30:00,93.86,94.31,93.74,94.18,392932.0,92.1867,92.6287,92.0688,92.501,392932.0
2023-12-01 13:00:00,94.18,94.21,93.63,93.64,490917.0,92.501,92.5305,91.9608,91.9706,490917.0
2023-12-01 13:30:00,93.64,93.77,93.41,93.51,379137.0,91.9706,92.0983,91.7447,91.8429,379137.0
2023-12-01 14:00:00,93.5,93.82,93.43,93.76,327185.0,91.8331,92.1474,91.7644,92.0885,327185.0
2023-12-01 14:30:00,93.76,93.96,93.6,93.96,238148.0,92.0885,92.2849,91.9313,92.2849,238148.0
2023-12-01 15:00:00,93.95,93.99,93.55,93.94,429839.0,92.2751,92.3144,91.8822,92.2653,429839.0
2023-12-01 15:30:00,93.94,94.11,93.66,93.93,658526.0,92.2653,92.4322,91.9903,92.2554,658526.0
2023-12-04 09:30:00,91.8,92.55,91.73,92.04,1213233.0,90.1634,90.9001,90.0947,90.3991,1213233.0
2023-12-04 10:00:00,92.04,92.23,91.2,91.33,991488.0,90.3991,90.5858,89.5741,89.7018,991488.0
2023-12-04 10:30:00,91.31,91.46,91.03,91.15,793655.0,89.6822,89.8295,89.4071,89.525,793655.0
2023-12-04 11:00:00,91.14,91.52,91.07,91.46,634349.0,89.5152,89.8884,89.4464,89.8295,634349.0
2023-12-04 11:30:00,91.46,92.06,91.35,92.01,472948.0,89.8295,90.4188,89.7214,90.3697,472948.0
2023-12-04 12:00:00,92.02,92.31,91.91,92.2,377415.0,90.3795,90.6643,90.2715,90.5563,377415.0
2023-12-04 12:30:00,92.19,92.49,92.15,92.45,333838.0,90.5465,90.8411,90.5072,90.8018,333838.0
2023-12-04 13:00:00,92.46,92.46,91.94,91.96,306109.0,90.8117,90.8117,90.3009,90.3206,306109.0
2023-12-04 13:30:00,91.94,92.2,91.89,91.98,277577.0,90.3009,90.5563,90.2518,90.3402,277577.0
2023-12-04 14:00:00,91.97,92.09,91.73,91.94,339400.0,90.3304,90.4483,90.0947,90.3009,339400.0
2023-12-04 14:30:00,91.94,92.15,91.83,92.02,383799.0,90.3009,90.5072,90.1929,90.3795,383799.0
2023-12-04 15:00:00,92.02,92.12,91.84,92.06,459238.0,90.3795,90.4777,90.2027,90.4188,459238.0
2023-12-04 15:30:00,92.05,92.64,91.92,92.46,2016012.0,90.409,90.9884,90.2813,90.8117,2016012.0
2023-12-05 09:30:00,91.55,91.89,91.33,91.69,1272891.0,89.9179,90.2518,89.7018,90.0554,1272891.0
2023-12-05 10:00:00,91.65,92.64,91.65,92.24,2137343.0,90.0161,90.9884,90.0161,90.5956,2137343.0
2023-12-05 10:30:00,92.25,92.87,92.13,92.86,827994.0,90.6054,91.2143,90.4875,91.2045,827994.0
2023-12-05 11:00:00,92.86,92.98,91.77,92.18,910774.0,91.2045,91.3224,90.134,90.5366,910774.0
2023-12-05 11:30:00,92.19,92.44,91.64,92.03,605872.0,90.5465,90.792,90.0063,90.3893,605872.0
2023-12-05 12:00:00,92.05,92.28,91.94,92.18,390453.0,90.409,90.6349,90.3009,90.5366,390453.0
2023-12-05 12:30:00,92.19,92.22,91.56,92.15,559576.0,90.5465,90.5759,89.9277,90.5072,559576.0
2023-12-05 13:00:00,92.15,92.36,91.93,92.22,497487.0,90.5072,90.7134,90.2911,90.5759,497487.0
2023-12-05 13:30:00,92.22,92.33,92.0,92.13,426071.0,90.5759,90.684,90.3599,90.4875,426071.0
2023-12-05 14:00:00,92.13,92.43,91.96,92.3,352573.0,90.4875,90.7822,90.3206,90.6545,352573.0
2023-12-05 14:30:00,92.3,92.44,92.01,92.41,423087.0,90.6545,90.792,90.3697,90.7625,423087.0
2023-12-05 15:00:00,92.4,92.49,92.28,92.35,307135.0,90.7527,90.8411,90.6349,90.7036,307135.0
2023-12-05 15:30:00,92.35,92.4,92.08,92.37,762798.0,90.7036,90.7527,90.4384,90.7233,762798.0
2023-12-06 09:30:00,93.7,93.71,93.09,93.21,1181123.0,92.0295,92.0394,91.4304,91.5483,1181123.0
2023-12-06 10:00:00,93.21,93.44,92.45,92.67,1254040.0,91.5483,91.7742,90.8018,91.0179,1254040.0
2023-12-06 10:30:00,92.68,92.94,92.57,92.72,621852.0,91.0277,91.2831,90.9197,91.067,621852.0
2023-12-06 11:00:00,92.72,92.88,92.36,92.5,543921.0,91.067,91.2242,90.7134,90.8509,543921.0
2023-12-06 11:30:00,92.5,92.5,91.99,92.46,662234.0,90.8509,90.8509,90.35,90.8117,662234.0
2023-12-06 12:00:00,92.45,92.51,92.07,92.15,324157.0,90.8018,90.8608,90.4286,90.5072,324157.0
2023-12-06 12:30:00,92.17,92.44,91.86,91.9,496914.0,90.5268,90.792,90.2224,90.2616,496914.0
2023-12-06 13:00:00,91.9,92.27,91.73,92.23,444350.0,90.2616,90.625,90.0947,90.5858,444350.0
2023-12-06 13:30:00,92.24,92.34,92.03,92.28,328635.0,90.5956,90.6938,90.3893,90.6349,328635.0
2023-12-06 14:00:00,92.28,92.31,91.91,91.94,373762.0,90.6349,90.6643,90.2715,90.3009,373762.0
2023-12-06 14:30:00,91.93,92.22,91.87,91.89,347266.0,90.2911,90.5759,90.2322,90.2518,347266.0
2023-12-06 15:00:00,91.88,91.93,91.28,91.38,486808.0,90.242,90.2911,89.6527,89.7509,486808.0
2023-12-06 15:30:00,91.37,91.5,90.96,91.21,1168940.0,89.7411,89.8688,89.3384,89.5839,1168940.0
2023-12-07 09:30:00,92.44,92.62,92.05,92.16,1229096.0,90.792,90.9688,90.409,90.517,1229096.0
2023-12-07 10:00:00,92.16,93.11,92.13,93.08,830180.0,90.517,91.4501,90.4875,91.4206,830180.0
2023-12-07 10:30:00,93.09,93.19,92.84,93.0,419655.0,91.4304,91.5286,91.1849,91.342,419655.0
2023-12-07 11:00:00,93.02,93.12,92.19,92.53,490282.0,91.3617,91.4599,90.5465,90.8804,490282.0
2023-12-07 11:30:00,92.53,93.16,92.51,93.15,386051.0,90.8804,91.4992,90.8608,91.4894,386051.0
2023-12-07 12:00:00,93.16,93.36,92.88,93.23,479797.0,91.4992,91.6956,91.2242,91.5679,479797.0
2023-12-07 12:30:00,93.26,93.31,93.1,93.19,346294.0,91.5974,91.6465,91.4402,91.5286,346294.0
2023-12-07 13:00:00,93.19,93.42,93.06,93.15,331927.0,91.5286,91.7545,91.401,91.4894,331927.0
2023-12-07 13:30:00,93.16,93.36,93.08,93.29,192963.0,91.4992,91.6956,91.4206,91.6269,192963.0
2023-12-07 14:00:00,93.28,93.64,93.24,93.53,421877.0,91.617,91.9706,91.5777,91.8626,421877.0
2023-12-07 14:30:00,93.54,93.55,93.1,93.11,333865.0,91.8724,91.8822,91.4402,91.4501,333865.0
2023-12-07 15:00:00,93.12,93.4,93.06,93.28,233312.0,91.4599,91.7349,91.401,91.617,233312.0
2023-12-07 15:30:00,93.27,93.37,93.08,93.22,727071.0,91.6072,91.7054,91.4206,91.5581,727071.0
2023-12-08 09:30:00,92.72,93.49,92.56,93.2,937340.0,91.067,91.8233,90.9099,91.5385,937340.0
2023-12-08 10:00:00,93.19,94.52,93.19,94.19,1300608.0,91.5286,92.8349,91.5286,92.5108,1300608.0
2023-12-08 10:30:00,94.2,94.32,93.4,94.29,739107.0,92.5206,92.6385,91.7349,92.609,739107.0
2023-12-08 11:00:00,94.33,94.33,93.17,93.47,860216.0,92.6483,92.6483,91.509,91.8036,860216.0
2023-12-08 11:30:00,93.47,93.62,92.95,93.2,702436.0,91.8036,91.951,91.2929,91.5385,702436.0
2023-12-08 12:00:00,93.17,93.61,92.77,93.54,639079.0,91.509,91.9412,91.1161,91.8724,639079.0
2023-12-08 12:30:00,93.54,93.74,93.4,93.68,435871.0,91.8724,92.0688,91.7349,92.0099,435871.0
2023-12-08 13:00:00,93.69,94.02,93.59,93.93,320895.0,92.0197,92.3438,91.9215,92.2554,320895.0
2023-12-08 13:30:00,93.94,94.0,93.68,93.95,353462.0,92.2653,92.3242,92.0099,92.2751,353462.0
2023-12-08 14:00:00,93.97,94.25,93.92,94.23,286701.0,92.2947,92.5697,92.2456,92.5501,286701.0
2023-12-08 14:30:00,94.23,94.55,94.16,94.49,428114.0,92.5501,92.8644,92.4813,92.8055,428114.0
2023-12-08 15:00:00,94.5,94.52,94.18,94.49,424769.0,92.8153,92.8349,92.501,92.8055,424769.0
2023-12-08 15:30:00,94.48,94.7,94.28,94.34,1171326.0,92.7956,93.0117,92.5992,92.6581,1171326.0
2023-12-11 09:30:00,94.06,94.48,93.91,94.48,1061813.0,92.3831,92.7956,92.2358,92.7956,1061813.0
2023-12-11 10:00:00,94.48,94.59,94.21,94.35,364098.0,92.7956,92.9037,92.5305,92.668,364098.0
2023-12-11 10:30:00,94.36,94.95,94.29,94.73,740793.0,92.6778,93.2573,92.609,93.0412,740793.0
2023-12-11 11:00:00,94.73,94.88,94.26,94.52,593363.0,93.0412,93.1885,92.5796,92.8349,593363.0
2023-12-11 11:30:00,94.54,94.58,94.18,94.55,392557.0,92.8546,92.8939,92.501,92.8644,392557.0
2023-12-11 12:00:00,94.55,94.72,94.42,94.63,254425.0,92.8644,93.0314,92.7367,92.943,254425.0
2023-12-11 12:30:00,94.66,94.85,94.59,94.82,200550.0,92.9724,93.159,92.9037,93.1296,200550.0
2023-12-11 13:00:00,94.82,95.21,94.64,95.14,396600.0,93.1296,93.5126,92.9528,93.4439,396600.0
2023-12-11 13:30:00,95.14,95.31,95.11,95.24,184112.0,93.4439,93.6108,93.4144,93.5421,184112.0
2023-12-11 14:00:00,95.24,95.37,95.14,95.31,155343.0,93.5421,93.6698,93.4439,93.6108,155343.0
2023-12-11 14:30:00,95.31,95.36,95.12,95.18,197930.0,93.6108,93.66,93.4242,93.4832,197930.0
2023-12-11 15:00:00,95.19,95.35,95.06,95.14,304803.0,93.493,93.6501,93.3653,93.4439,304803.0
2023-12-11 15:30:00,95.13,95.56,95.1,95.45,622040.0,93.4341,93.8564,93.4046,93.7483,622040.0
2023-12-12 09:30:00,95.21,95.25,94.57,95.12,881958.0,93.5126,93.5519,92.884,93.4242,881958.0
2023-12-12 10:00:00,95.11,95.65,95.0,95.45,476551.0,93.4144,93.9448,93.3064,93.7483,476551.0
2023-12-12 10:30:00,95.45,95.85,95.41,95.84,510823.0,93.7483,94.1412,93.7091,94.1314,510823.0
2023-12-12 11:00:00,95.84,95.95,95.68,95.76,389574.0,94.1314,94.2394,93.9742,94.0528,389574.0
2023-12-12 11:30:00,95.77,95.92,95.71,95.79,244267.0,94.0626,94.21,94.0037,94.0823,244267.0
2023-12-12 12:00:00,95.79,95.99,95.58,95.95,304558.0,94.0823,94.2787,93.876,94.2394,304558.0
2023-12-12 12:30:00,95.96,96.11,95.73,95.82,259680.0,94.2493,94.3966,94.0234,94.1118,259680.0
2023-12-12 13:00:00,95.81,96.1,95.75,95.98,329587.0,94.1019,94.3868,94.043,94.2689,329587.0
2023-12-12 13:30:00,95.98,96.22,95.94,96.18,245005.0,94.2689,94.5046,94.2296,94.4653,245005.0
2023-12-12 14:00:00,96.18,96.22,96.08,96.22,184619.0,94.4653,94.5046,94.3671,94.5046,184619.0
2023-12-12 14:30:00,96.22,96.43,96.21,96.4,215728.0,94.5046,94.7109,94.4948,94.6814,215728.0
2023-12-12 15:00:00,96.4,96.75,96.37,96.73,510601.0,94.6814,95.0252,94.6519,95.0055,510601.0
2023-12-12 15:30:00,96.73,96.79,96.46,96.78,714456.0,95.0055,95.0645,94.7403,95.0546,714456.0
2023-12-13 09:30:00,96.94,97.17,96.81,96.94,685408.0,95.2118,95.4377,95.0841,95.2118,685408.0
2023-12-13 10:00:00,96.9,97.21,96.79,97.16,363742.0,95.1725,95.477,95.0645,95.4279,363742.0
2023-12-13 10:30:00,97.16,97.46,97.1,97.36,465002.0,95.4279,95.7225,95.3689,95.6243,465002.0
2023-12-13 11:00:00,97.38,97.48,97.17,97.19,405256.0,95.6439,95.7422,95.4377,95.4573,405256.0
2023-12-13 11:30:00,97.2,97.29,97.02,97.04,213037.0,95.4672,95.5555,95.2904,95.31,213037.0
2023-12-13 12:00:00,97.05,97.08,96.92,96.96,205069.0,95.3198,95.3493,95.1921,95.2314,205069.0
2023-12-13 12:30:00,96.95,97.02,96.85,96.94,148636.0,95.2216,95.2904,95.1234,95.2118,148636.0
2023-12-13 13:00:00,96.95,96.95,96.71,96.76,226754.0,95.2216,95.2216,94.9859,95.035,226754.0
2023-12-13 13:30:00,96.75,97.05,96.71,96.88,265686.0,95.0252,95.3198,94.9859,95.1529,265686.0
2023-12-13 14:00:00,96.91,99.04,96.9,98.79,2019672.0,95.1823,97.2743,95.1725,97.0288,2019672.0
2023-12-13 14:30:00,98.82,100.46,98.56,100.27,1922468.0,97.0583,98.669,96.8029,98.4824,1922468.0
2023-12-13 15:00:00,100.28,100.88,99.24,99.7,1399653.0,98.4922,99.0815,97.4708,97.9226,1399653.0
2023-12-13 15:30:00,99.68,100.74,99.46,100.69,1153659.0,97.9029,98.944,97.6869,98.8949,1153659.0
2023-12-14 09:30:00,101.89,102.68,101.75,102.3,1392846.0,100.0735,100.8495,99.936,100.4762,1392846.0
2023-12-14 10:00:00,102.3,102.33,101.44,101.75,1192018.0,100.4762,100.5057,99.6316,99.936,1192018.0
2023-12-14 10:30:00,101.75,102.11,101.37,101.97,802604.0,99.936,100.2896,99.5628,100.1521,802604.0
2023-12-14 11:00:00,101.95,102.0,101.22,101.52,720871.0,100.1325,100.1816,99.4155,99.7101,720871.0
2023-12-14 11:30:00,101.53,102.0,101.28,101.92,435404.0,99.72,100.1816,99.4744,100.103,435404.0
2023-12-14 12:00:00,101.93,102.39,101.87,102.38,459938.0,100.1128,100.5646,100.0539,100.5548,459938.0
2023-12-14 12:30:00,102.39,102.45,101.54,101.56,534484.0,100.5646,100.6236,99.7298,99.7494,534484.0
2023-12-14 13:00:00,101.57,101.57,100.82,100.83,628030.0,99.7592,99.7592,99.0226,99.0324,628030.0
2023-12-14 13:30:00,100.82,100.96,99.79,100.4,698646.0,99.0226,99.1601,98.011,98.6101,698646.0
2023-12-14 14:00:00,100.39,101.09,100.38,101.05,656219.0,98.6003,99.2878,98.5905,99.2485,656219.0
2023-12-14 14:30:00,101.06,101.3,100.89,101.25,422499.0,99.2583,99.4941,99.0914,99.4449,422499.0
2023-12-14 15:00:00,101.26,101.39,101.12,101.22,374332.0,99.4548,99.5825,99.3173,99.4155,374332.0
2023-12-14 15:30:00,101.23,101.61,100.99,101.58,782633.0,99.4253,99.7985,99.1896,99.7691,782633.0
2023-12-15 09:30:00,101.13,101.35,100.73,100.89,775960.0,99.3271,99.5432,98.9342,99.0914,775960.0
2023-12-15 10:00:00,100.95,101.62,100.92,101.53,586352.0,99.1503,99.8084,99.1208,99.72,586352.0
2023-12-15 10:30:00,101.53,101.83,101.36,101.69,538441.0,99.72,100.0146,99.553,99.8771,538441.0
2023-12-15 11:00:00,101.7,101.78,101.32,101.7,476509.0,99.8869,99.9655,99.5137,99.8869,476509.0
2023-12-15 11:30:00,101.71,101.81,101.39,101.54,390603.0,99.8967,99.995,99.5825,99.7298,390603.0
2023-12-15 12:00:00,101.54,101.73,101.35,101.68,269117.0,99.7298,99.9164,99.5432,99.8673,269117.0
2023-12-15 12:30:00,101.7,101.7,101.03,101.06,445693.0,99.8869,99.8869,99.2289,99.2583,445693.0
2023-12-15 13:00:00,101.06,101.35,101.01,101.34,444387.0,99.2583,99.5432,99.2092,99.5333,444387.0
2023-12-15 13:30:00,101.34,101.44,100.47,100.63,963139.0,99.5333,99.6316,98.6789,98.836,963139.0
2023-12-15 14:00:00,100.62,100.94,100.48,100.5,525813.0,98.8262,99.1405,98.6887,98.7083,525813.0
2023-12-15 14:30:00,100.5,101.02,100.5,100.82,484783.0,98.7083,99.219,98.7083,99.0226,484783.0
2023-12-15 15:00:00,100.83,101.19,100.73,101.09,458074.0,99.0324,99.386,98.9342,99.2878,458074.0
2023-12-15 15:30:00,101.1,101.87,100.81,101.11,1567228.0,99.2976,100.0539,99.0128,99.3074,1567228.0
2023-12-18 09:30:00,102.12,102.39,101.98,102.34,919637.0,100.2994,100.5646,100.1619,100.5155,919637.0
2023-12-18 10:00:00,102.35,102.67,102.33,102.62,625580.0,100.5253,100.8396,100.5057,100.7905,625580.0
2023-12-18 10:30:00,102.63,102.66,102.15,102.27,375191.0,100.8003,100.8298,100.3289,100.4468,375191.0
2023-12-18 11:00:00,102.27,102.8,102.16,102.75,424749.0,100.4468,100.9673,100.3387,100.9182,424749.0
2023-12-18 11:30:00,102.74,102.86,102.7,102.75,282668.0,100.9084,101.0262,100.8691,100.9182,282668.0
2023-12-18 12:00:00,102.76,103.17,102.75,103.07,374675.0,100.928,101.3307,100.9182,101.2325,374675.0
2023-12-18 12:30:00,103.07,103.11,102.89,103.02,241820.0,101.2325,101.2718,101.0557,101.1834,241820.0
2023-12-18 13:00:00,103.02,103.12,102.83,103.07,376837.0,101.1834,101.2816,100.9968,101.2325,376837.0
2023-12-18 13:30:00,103.09,103.15,102.93,103.06,244960.0,101.2521,101.3111,101.095,101.2227,244960.0
2023-12-18 14:00:00,103.07,103.37,102.99,103.06,694358.0,101.2325,101.5272,101.1539,101.2227,694358.0
2023-12-18 14:30:00,103.07,103.22,102.88,103.1,447014.0,101.2325,101.3798,101.0459,101.262,447014.0
2023-12-18 15:00:00,103.11,103.27,102.99,103.22,290200.0,101.2718,101.4289,101.1539,101.3798,290200.0
2023-12-18 15:30:00,103.21,103.21,102.73,102.75,860699.0,101.37,101.37,100.8986,100.9182,860699.0
2023-12-19 09:30:00,103.08,103.79,103.0,103.68,770553.0,101.2423,101.9397,101.1638,101.8316,770553.0
2023-12-19 10:00:00,103.69,104.03,103.38,103.9,491097.0,101.8414,102.1754,101.537,102.0477,491097.0
2023-12-19 10:30:00,103.92,104.06,103.77,104.06,371185.0,102.0673,102.2049,101.92,102.2049,371185.0
2023-12-19 11:00:00,104.06,104.3,103.92,104.18,321583.0,102.2049,102.4406,102.0673,102.3227,321583.0
2023-12-19 11:30:00,104.18,104.31,103.92,103.94,346448.0,102.3227,102.4504,102.0673,102.087,346448.0
2023-12-19 12:00:00,103.94,104.03,103.77,103.91,244319.0,102.087,102.1754,101.92,102.0575,244319.0
2023-12-19 12:30:00,103.91,104.14,103.89,104.07,272195.0,102.0575,102.2834,102.0379,102.2147,272195.0
2023-12-19 13:00:00,104.06,104.1,103.78,104.0,290436.0,102.2049,102.2441,101.9298,102.1459,290436.0
2023-12-19 13:30:00,104.01,104.24,103.87,104.13,258810.0,102.1557,102.3816,102.0182,102.2736,258810.0
2023-12-19 14:00:00,104.13,104.25,104.07,104.22,183141.0,102.2736,102.3915,102.2147,102.362,183141.0
2023-12-19 14:30:00,104.23,104.29,104.01,104.13,167709.0,102.3718,102.4308,102.1557,102.2736,167709.0
2023-12-19 15:00:00,104.13,104.22,103.91,104.14,306071.0,102.2736,102.362,102.0575,102.2834,306071.0
2023-12-19 15:30:00,104.14,104.6,104.04,104.54,735486.0,102.2834,102.7352,102.1852,102.6763,735486.0
2023-12-20 09:30:00,103.9,104.4,103.81,104.37,575918.0,102.0477,102.5388,101.9593,102.5093,575918.0
2023-12-20 10:00:00,104.36,104.78,104.32,104.71,537898.0,102.4995,102.912,102.4602,102.8433,537898.0
2023-12-20 10:30:00,104.72,104.99,104.72,104.85,440709.0,102.8531,103.1183,102.8531,102.9808,440709.0
2023-12-20 11:00:00,104.85,104.91,104.66,104.83,328129.0,102.9808,103.0397,102.7942,102.9611,328129.0
2023-12-20 11:30:00,104.83,104.84,104.64,104.72,328925.0,102.9611,102.9709,102.7745,102.8531,328925.0
2023-12-20 12:00:00,104.73,104.98,104.73,104.92,129028.0,102.8629,103.1085,102.8629,103.0495,129028.0
2023-12-20 12:30:00,104.93,105.21,104.68,105.15,294803.0,103.0593,103.3344,102.8138,103.2754,294803.0
2023-12-20 13:00:00,105.15,105.15,104.95,104.99,219159.0,103.2754,103.2754,103.079,103.1183,219159.0
2023-12-20 13:30:00,105.0,105.11,104.6,104.66,298892.0,103.1281,103.2361,102.7352,102.7942,298892.0
2023-12-20 14:00:00,104.65,104.68,104.32,104.35,393106.0,102.7843,102.8138,102.4602,102.4897,393106.0
2023-12-20 14:30:00,104.34,104.34,101.52,101.66,1948087.0,102.4799,102.4799,99.7101,99.8476,1948087.0
2023-12-20 15:00:00,101.66,102.1,100.7,100.85,2900243.0,99.8476,100.2798,98.9048,99.0521,2900243.0
2023-12-20 15:30:00,100.86,101.44,99.92,100.02,2228355.0,99.0619,99.6316,98.1387,98.2369,2228355.0
2023-12-21 09:30:00,101.7,102.29,101.62,101.77,1112358.0,100.183,100.7642,100.1042,100.2519,1112358.0
2023-12-21 10:00:00,101.77,102.43,101.21,101.61,995619.0,100.2519,100.9021,99.7003,100.0943,995619.0
2023-12-21 10:30:00,101.61,102.0,101.39,101.57,617891.0,100.0943,100.4785,99.8776,100.0549,617891.0
2023-12-21 11:00:00,101.59,101.87,101.28,101.81,639560.0,100.0746,100.3504,99.7692,100.2913,639560.0
2023-12-21 11:30:00,101.81,101.92,101.13,101.2,442211.0,100.2913,100.3997,99.6215,99.6904,442211.0
2023-12-21 12:00:00,101.15,101.17,100.48,100.56,536175.0,99.6412,99.6609,98.9812,99.06,536175.0
2023-12-21 12:30:00,100.57,100.97,100.39,100.52,417015.0,99.0698,99.4639,98.8925,99.0206,417015.0
2023-12-21 13:00:00,100.51,100.96,100.12,100.9,526213.0,99.0107,99.454,98.6266,99.3949,526213.0
2023-12-21 13:30:00,100.91,101.22,100.72,101.2,338400.0,99.4048,99.7101,99.2176,99.6904,338400.0
2023-12-21 14:00:00,101.2,101.39,100.94,101.24,275486.0,99.6904,99.8776,99.4343,99.7298,275486.0
2023-12-21 14:30:00,101.23,101.52,100.96,101.21,304530.0,99.72,100.0057,99.454,99.7003,304530.0
2023-12-21 15:00:00,101.21,102.06,101.01,102.05,536253.0,99.7003,100.5376,99.5033,100.5278,536253.0
2023-12-21 15:30:00,102.06,102.73,101.89,102.55,685272.0,100.5376,101.1976,100.3701,101.0203,685272.0
2023-12-22 09:30:00,103.28,104.26,103.23,103.97,1230358.0,101.7394,102.7048,101.6902,102.4191,1230358.0
2023-12-22 10:00:00,103.97,104.18,103.74,104.11,688561.0,102.4191,102.626,102.1926,102.557,688561.0
2023-12-22 10:30:00,104.12,104.2,103.46,103.47,440093.0,102.5669,102.6457,101.9167,101.9266,440093.0
2023-12-22 11:00:00,103.46,103.79,103.09,103.63,527264.0,101.9167,102.2418,101.5522,102.0842,527264.0
2023-12-22 11:30:00,103.66,103.82,103.34,103.42,235388.0,102.1137,102.2714,101.7985,101.8773,235388.0
2023-12-22 12:00:00,103.43,103.65,103.14,103.43,215120.0,101.8872,102.1039,101.6015,101.8872,215120.0
2023-12-22 12:30:00,103.44,103.73,103.31,103.72,258990.0,101.897,102.1827,101.769,102.1729,258990.0
2023-12-22 13:00:00,103.72,103.85,103.62,103.78,167259.0,102.1729,102.3009,102.0743,102.232,167259.0
2023-12-22 13:30:00,103.76,103.83,103.5,103.53,97564.0,102.2123,102.2812,101.9561,101.9857,97564.0
2023-12-22 14:00:00,103.49,103.53,102.05,102.11,570471.0,101.9463,101.9857,100.5278,100.5869,570471.0
2023-12-22 14:30:00,102.13,103.28,101.88,103.28,421120.0,100.6066,101.7394,100.3603,101.7394,421120.0
2023-12-22 15:00:00,103.29,103.38,103.0,103.31,248747.0,101.7493,101.8379,101.4636,101.769,248747.0
2023-12-22 15:30:00,103.32,103.33,102.7,103.12,567566.0,101.7788,101.7887,101.1681,101.5818,567566.0
2023-12-26 09:30:00,103.38,103.87,103.3,103.78,626377.0,101.8379,102.3206,101.7591,102.232,626377.0
2023-12-26 10:00:00,103.79,104.08,103.74,103.9,380732.0,102.2418,102.5275,102.1926,102.3502,380732.0
2023-12-26 10:30:00,103.91,104.11,103.69,103.93,321600.0,102.36,102.557,102.1433,102.3797,321600.0
2023-12-26 11:00:00,103.92,104.08,103.71,103.82,291626.0,102.3699,102.5275,102.163,102.2714,291626.0
2023-12-26 11:30:00,103.82,104.07,103.82,104.02,193932.0,102.2714,102.5176,102.2714,102.4684,193932.0
2023-12-26 12:00:00,104.02,104.15,103.91,104.03,159457.0,102.4684,102.5964,102.36,102.4782,159457.0
2023-12-26 12:30:00,104.04,104.25,103.91,104.02,209442.0,102.4881,102.6949,102.36,102.4684,209442.0
2023-12-26 13:00:00,104.02,104.28,104.02,104.21,172458.0,102.4684,102.7245,102.4684,102.6555,172458.0
2023-12-26 13:30:00,104.2,104.26,104.09,104.11,138291.0,102.6457,102.7048,102.5373,102.557,138291.0
2023-12-26 14:00:00,104.11,104.35,104.09,104.33,150089.0,102.557,102.7935,102.5373,102.7738,150089.0
2023-12-26 14:30:00,104.34,104.49,104.3,104.47,175135.0,102.7836,102.9314,102.7442,102.9117,175135.0
2023-12-26 15:00:00,104.48,105.01,104.39,104.76,347369.0,102.9215,103.4436,102.8329,103.1973,347369.0
2023-12-26 15:30:00,104.77,104.92,104.2,104.39,760975.0,103.2072,103.355,102.6457,102.8329,760975.0
2023-12-27 09:30:00,104.24,104.73,104.15,104.64,922956.0,102.6851,103.1678,102.5964,103.0791,922956.0
2023-12-27 10:00:00,104.64,104.72,104.07,104.46,818911.0,103.0791,103.1579,102.5176,102.9018,818911.0
2023-12-27 10:30:00,104.45,104.48,104.01,104.24,531283.0,102.892,102.9215,102.4585,102.6851,531283.0
2023-12-27 11:00:00,104.23,104.28,104.09,104.28,643832.0,102.6752,102.7245,102.5373,102.7245,643832.0
2023-12-27 11:30:00,104.27,104.57,104.24,104.48,256258.0,102.7146,103.0102,102.6851,102.9215,256258.0
2023-12-27 12:00:00,104.47,104.64,104.35,104.51,227946.0,102.9117,103.0791,102.7935,102.9511,227946.0
2023-12-27 12:30:00,104.51,104.61,104.16,104.33,279472.0,102.9511,103.0496,102.6063,102.7738,279472.0
2023-12-27 13:00:00,104.33,105.08,104.33,104.79,724788.0,102.7738,103.5126,102.7738,103.2269,724788.0
2023-12-27 13:30:00,104.79,104.94,104.65,104.65,393023.0,103.2269,103.3747,103.089,103.089,393023.0
2023-12-27 14:00:00,104.64,104.64,103.91,104.49,812383.0,103.0791,103.0791,102.36,102.9314,812383.0
2023-12-27 14:30:00,104.51,104.51,104.1,104.3,327259.0,102.9511,102.9511,102.5472,102.7442,327259.0
2023-12-27 15:00:00,104.31,104.58,104.22,104.39,350980.0,102.7541,103.02,102.6654,102.8329,350980.0
2023-12-27 15:30:00,104.4,105.0,104.08,104.97,621511.0,102.8427,103.4338,102.5275,103.4042,621511.0
2023-12-28 09:30:00,105.01,105.38,105.01,105.26,658063.0,103.4436,103.8081,103.4436,103.6899,658063.0
2023-12-28 10:00:00,105.25,105.32,105.02,105.31,296288.0,103.68,103.749,103.4535,103.7391,296288.0
2023-12-28 10:30:00,105.32,105.46,105.11,105.16,316272.0,103.749,103.8869,103.5421,103.5914,316272.0
2023-12-28 11:00:00,105.18,105.23,104.86,105.03,349182.0,103.6111,103.6603,103.2958,103.4633,349182.0
2023-12-28 11:30:00,105.04,105.18,104.94,105.05,228631.0,103.4732,103.6111,103.3747,103.483,228631.0
2023-12-28 12:00:00,105.03,105.25,105.0,105.08,225046.0,103.4633,103.68,103.4338,103.5126,225046.0
2023-12-28 12:30:00,105.06,105.39,105.05,105.31,190670.0,103.4929,103.8179,103.483,103.7391,190670.0
2023-12-28 13:00:00,105.3,105.35,104.75,105.13,477923.0,103.7293,103.7785,103.1875,103.5618,477923.0
2023-12-28 13:30:00,105.17,105.48,105.07,105.14,214234.0,103.6012,103.9066,103.5027,103.5717,214234.0
2023-12-28 14:00:00,105.13,105.4,105.13,105.35,203420.0,103.5618,103.8278,103.5618,103.7785,203420.0
2023-12-28 14:30:00,105.35,105.44,105.18,105.25,237316.0,103.7785,103.8672,103.6111,103.68,237316.0
2023-12-28 15:00:00,105.26,105.26,104.87,105.08,343285.0,103.6899,103.6899,103.3057,103.5126,343285.0
2023-12-28 15:30:00,105.07,105.34,104.65,104.96,790586.0,103.5027,103.7687,103.089,103.3944,790586.0
2023-12-29 09:30:00,104.65,105.03,104.65,104.92,587723.0,103.089,103.4633,103.089,103.355,587723.0
2023-12-29 10:00:00,104.93,105.11,104.74,104.89,359408.0,103.3648,103.5421,103.1776,103.3254,359408.0
2023-12-29 10:30:00,104.9,104.92,103.79,104.06,878497.0,103.3352,103.355,102.2418,102.5078,878497.0
2023-12-29 11:00:00,104.07,104.22,103.05,103.08,893625.0,102.5176,102.6654,101.5128,101.5424,893625.0
2023-12-29 11:30:00,103.08,103.44,102.96,103.26,630061.0,101.5424,101.897,101.4242,101.7197,630061.0
2023-12-29 12:00:00,103.25,103.48,102.65,102.84,715023.0,101.7099,101.9364,101.1188,101.306,715023.0
2023-12-29 12:30:00,102.83,103.49,102.79,103.43,406321.0,101.2961,101.9463,101.2567,101.8872,406321.0
2023-12-29 13:00:00,103.43,103.84,103.32,103.44,528474.0,101.8872,102.2911,101.7788,101.897,528474.0
2023-12-29 13:30:00,103.43,103.98,103.43,103.8,410572.0,101.8872,102.429,101.8872,102.2517,410572.0
2023-12-29 14:00:00,103.8,104.07,103.71,103.8,452766.0,102.2517,102.5176,102.163,102.2517,452766.0
2023-12-29 14:30:00,103.8,104.21,103.8,104.14,370536.0,102.2517,102.6555,102.2517,102.5866,370536.0
2023-12-29 15:00:00,104.13,104.34,103.83,104.25,499403.0,102.5767,102.7836,102.2812,102.6949,499403.0
2023-12-29 15:30:00,104.27,104.27,103.43,103.99,1069443.0,102.7146,102.7146,101.8872,102.4388,1069443.0
2024-01-02 09:30:00,101.88,102.28,101.33,101.93,1677460.0,100.3603,100.7543,99.8185,100.4096,1677460.0
2024-01-02 10:00:00,101.92,102.22,101.51,101.61,659868.0,100.3997,100.6952,99.9958,100.0943,659868.0
2024-01-02 10:30:00,101.61,101.79,101.31,101.56,399535.0,100.0943,100.2716,99.7988,100.0451,399535.0
2024-01-02 11:00:00,101.53,102.05,101.53,101.98,391158.0,100.0155,100.5278,100.0155,100.4588,391158.0
2024-01-02 11:30:00,101.96,102.59,101.94,102.52,289822.0,100.4391,101.0597,100.4194,100.9908,289822.0
2024-01-02 12:00:00,102.53,102.65,102.26,102.4,371608.0,101.0006,101.1188,100.7346,100.8725,371608.0
2024-01-02 12:30:00,102.41,102.84,102.13,102.18,342831.0,100.8824,101.306,100.6066,100.6558,342831.0
2024-01-02 13:00:00,102.17,102.38,101.94,102.19,277126.0,100.646,100.8528,100.4194,100.6657,277126.0
2024-01-02 13:30:00,102.18,102.38,101.76,101.84,480669.0,100.6558,100.8528,100.2421,100.3209,480669.0
2024-01-02 14:00:00,101.85,101.9,101.46,101.68,335453.0,100.3307,100.38,99.9466,100.1633,335453.0
2024-01-02 14:30:00,101.67,101.79,101.04,101.04,430688.0,100.1534,100.2716,99.5328,99.5328,430688.0
2024-01-02 15:00:00,101.05,101.13,100.76,101.04,546109.0,99.5427,99.6215,99.257,99.5328,546109.0
2024-01-02 15:30:00,101.01,102.18,100.88,102.18,1306856.0,99.5033,100.6558,99.3752,100.6558,1306856.0
2024-01-03 09:30:00,100.69,100.77,100.21,100.4,1327032.0,99.188,99.2669,98.7152,98.9024,1327032.0
2024-01-03 10:00:00,100.34,101.05,99.93,100.1,993421.0,98.8433,99.5427,98.4394,98.6068,993421.0
2024-01-03 10:30:00,100.1,100.2,99.6,100.03,569051.0,98.6068,98.7054,98.1143,98.5379,569051.0
2024-01-03 11:00:00,100.03,100.38,100.03,100.24,406225.0,98.5379,98.8827,98.5379,98.7448,406225.0
2024-01-03 11:30:00,100.23,100.31,99.87,99.97,293794.0,98.7349,98.8137,98.3803,98.4788,293794.0
2024-01-03 12:00:00,99.96,100.15,99.77,100.13,360744.0,98.4689,98.6561,98.2818,98.6364,360744.0
2024-01-03 12:30:00,100.15,100.67,100.05,100.62,411294.0,98.6561,99.1683,98.5576,99.1191,411294.0
2024-01-03 13:00:00,100.61,100.93,100.6,100.65,305253.0,99.1092,99.4245,99.0994,99.1486,305253.0
2024-01-03 13:30:00,100.66,100.69,100.34,100.49,281557.0,99.1585,99.188,98.8433,98.991,281557.0
2024-01-03 14:00:00,100.45,101.19,99.74,101.04,878672.0,98.9516,99.6806,98.2522,99.5328,878672.0
2024-01-03 14:30:00,101.05,101.2,100.56,100.56,549084.0,99.5427,99.6904,99.06,99.06,549084.0
2024-01-03 15:00:00,100.57,100.6,99.77,99.94,436504.0,99.0698,99.0994,98.2818,98.4492,436504.0
2024-01-03 15:30:00,99.97,100.3,99.25,99.62,1148000.0,98.4788,98.8039,97.7695,98.134,1148000.0
2024-01-04 09:30:00,99.27,99.84,99.14,99.62,925337.0,97.7892,98.3507,97.6612,98.134,925337.0
2024-01-04 10:00:00,99.59,100.42,99.48,100.17,901318.0,98.1045,98.9221,97.9961,98.6758,901318.0
2024-01-04 10:30:00,100.16,100.47,100.08,100.23,459245.0,98.666,98.9713,98.5871,98.7349,459245.0
2024-01-04 11:00:00,100.23,100.93,100.23,100.74,568329.0,98.7349,99.4245,98.7349,99.2373,568329.0
2024-01-04 11:30:00,100.75,100.84,99.97,100.13,546864.0,99.2472,99.3358,98.4788,98.6364,546864.0
2024-01-04 12:00:00,100.12,100.19,99.85,100.05,318698.0,98.6266,98.6955,98.3606,98.5576,318698.0
2024-01-04 12:30:00,100.06,100.07,99.45,99.76,390132.0,98.5674,98.5773,97.9665,98.2719,390132.0
2024-01-04 13:00:00,99.74,99.93,99.65,99.87,221124.0,98.2522,98.4394,98.1636,98.3803,221124.0
2024-01-04 13:30:00,99.89,99.96,99.65,99.76,234378.0,98.4,98.4689,98.1636,98.2719,234378.0
2024-01-04 14:00:00,99.73,99.88,99.37,99.4,345372.0,98.2424,98.3901,97.8877,97.9173,345372.0
2024-01-04 14:30:00,99.38,99.66,99.14,99.47,326018.0,97.8976,98.1734,97.6612,97.9862,326018.0
2024-01-04 15:00:00,99.47,99.68,99.08,99.21,438836.0,97.9862,98.1931,97.6021,97.7301,438836.0
2024-01-04 15:30:00,99.2,99.46,98.43,98.63,920886.0,97.7203,97.9764,96.9618,97.1588,920886.0
2024-01-05 09:30:00,98.65,99.38,98.44,99.12,1019999.0,97.1785,97.8976,96.9716,97.6415,1019999.0
2024-01-05 10:00:00,99.22,100.53,99.16,99.95,1312568.0,97.74,99.0304,97.6809,98.4591,1312568.0
2024-01-05 10:30:00,99.96,100.49,99.79,100.36,561058.0,98.4689,98.991,98.3015,98.863,561058.0
2024-01-05 11:00:00,100.4,100.55,99.67,99.72,745713.0,98.9024,99.0501,98.1833,98.2325,745713.0
2024-01-05 11:30:00,99.73,99.89,99.38,99.5,538247.0,98.2424,98.4,97.8976,98.0158,538247.0
2024-01-05 12:00:00,99.5,99.52,98.52,98.59,695338.0,98.0158,98.0355,97.0504,97.1194,695338.0
2024-01-05 12:30:00,98.59,98.92,98.46,98.72,657174.0,97.1194,97.4445,96.9913,97.2474,657174.0
2024-01-05 13:00:00,98.71,98.91,98.17,98.9,668843.0,97.2376,97.4346,96.7056,97.4247,668843.0
2024-01-05 13:30:00,98.9,99.43,98.89,99.21,543645.0,97.4247,97.9468,97.4149,97.7301,543645.0
2024-01-05 14:00:00,99.22,99.6,99.03,99.12,558247.0,97.74,98.1143,97.5528,97.6415,558247.0
2024-01-05 14:30:00,99.11,99.29,98.12,98.22,675989.0,97.6316,97.8089,96.6564,96.7549,675989.0
2024-01-05 15:00:00,98.23,98.53,98.04,98.31,608695.0,96.7647,97.0603,96.5776,96.8435,608695.0
2024-01-05 15:30:00,98.3,99.16,98.0,98.96,1092721.0,96.8337,97.6809,96.5382,97.4839,1092721.0
2024-01-08 09:30:00,99.22,100.09,99.15,100.07,909576.0,97.74,98.597,97.671,98.5773,909576.0
2024-01-08 10:00:00,100.07,100.24,99.84,100.21,836579.0,98.5773,98.7448,98.3507,98.7152,836579.0
2024-01-08 10:30:00,100.22,100.72,100.22,100.48,524394.0,98.7251,99.2176,98.7251,98.9812,524394.0
2024-01-08 11:00:00,100.49,100.63,100.22,100.5,463150.0,98.991,99.1289,98.7251,99.0009,463150.0
2024-01-08 11:30:00,100.52,100.81,100.47,100.79,559418.0,99.0206,99.3063,98.9713,99.2866,559418.0
2024-01-08 12:00:00,100.79,101.03,100.6,100.7,565533.0,99.2866,99.523,99.0994,99.1979,565533.0
2024-01-08 12:30:00,100.71,101.27,100.68,101.17,372302.0,99.2077,99.7594,99.1782,99.6609,372302.0
2024-01-08 13:00:00,101.17,101.34,101.03,101.1,297338.0,99.6609,99.8284,99.523,99.5919,297338.0
2024-01-08 13:30:00,101.12,101.56,101.11,101.52,334325.0,99.6116,100.0451,99.6018,100.0057,334325.0
2024-01-08 14:00:00,101.53,102.15,101.46,102.12,542876.0,100.0155,100.6263,99.9466,100.5967,542876.0
2024-01-08 14:30:00,102.15,102.76,102.15,102.61,519632.0,100.6263,101.2272,100.6263,101.0794,519632.0
2024-01-08 15:00:00,102.61,102.72,102.37,102.55,476373.0,101.0794,101.1878,100.843,101.0203,476373.0
2024-01-08 15:30:00,102.55,103.23,102.5,103.1,1309192.0,101.0203,101.6902,100.971,101.5621,1309192.0
2024-01-09 09:30:00,101.35,101.53,100.99,101.52,802753.0,99.8382,100.0155,99.4836,100.0057,802753.0
2024-01-09 10:00:00,101.53,102.05,101.13,101.75,634280.0,100.0155,100.5278,99.6215,100.2322,634280.0
2024-01-09 10:30:00,101.74,101.94,101.53,101.58,347509.0,100.2224,100.4194,100.0155,100.0648,347509.0
2024-01-09 11:00:00,101.57,102.3,101.56,102.26,439516.0,100.0549,100.774,100.0451,100.7346,439516.0
2024-01-09 11:30:00,102.28,102.87,102.13,102.87,372813.0,100.7543,101.3355,100.6066,101.3355,372813.0
2024-01-09 12:00:00,102.87,102.96,102.62,102.87,290174.0,101.3355,101.4242,101.0893,101.3355,290174.0
2024-01-09 12:30:00,102.87,103.01,102.75,102.94,262515.0,101.3355,101.4734,101.2173,101.4045,262515.0
2024-01-09 13:00:00,102.96,103.33,102.56,102.59,368457.0,101.4242,101.7887,101.0302,101.0597,368457.0
2024-01-09 13:30:00,102.6,103.15,102.17,102.89,494895.0,101.0696,101.6114,100.646,101.3552,494895.0
2024-01-09 14:00:00,102.93,103.07,102.35,102.46,325389.0,101.3946,101.5325,100.8233,100.9316,325389.0
2024-01-09 14:30:00,102.46,102.69,102.3,102.58,328270.0,100.9316,101.1582,100.774,101.0499,328270.0
2024-01-09 15:00:00,102.59,102.88,102.19,102.56,429247.0,101.0597,101.3454,100.6657,101.0302,429247.0
2024-01-09 15:30:00,102.57,102.84,102.04,102.59,2512917.0,101.04,101.306,100.5179,101.0597,2512917.0
2024-01-10 09:30:00,102.77,103.55,102.76,103.16,865611.0,101.237,102.0054,101.2272,101.6212,865611.0
2024-01-10 10:00:00,103.14,103.22,102.6,103.15,445327.0,101.6015,101.6803,101.0696,101.6114,445327.0
2024-01-10 10:30:00,103.15,103.51,103.14,103.48,533001.0,101.6114,101.966,101.6015,101.9364,533001.0
2024-01-10 11:00:00,103.49,103.52,102.98,103.2,367443.0,101.9463,101.9758,101.4439,101.6606,367443.0
2024-01-10 11:30:00,103.22,103.39,103.01,103.28,295935.0,101.6803,101.8478,101.4734,101.7394,295935.0
2024-01-10 12:00:00,103.29,103.46,103.08,103.43,286549.0,101.7493,101.9167,101.5424,101.8872,286549.0
2024-01-10 12:30:00,103.42,103.64,103.4,103.6,445182.0,101.8773,102.094,101.8576,102.0546,445182.0
2024-01-10 13:00:00,103.61,103.94,103.23,103.52,657831.0,102.0645,102.3896,101.6902,101.9758,657831.0
2024-01-10 13:30:00,103.54,103.9,103.5,103.84,321806.0,101.9955,102.3502,101.9561,102.2911,321806.0
2024-01-10 14:00:00,103.84,104.53,103.79,104.38,431644.0,102.2911,102.9708,102.2418,102.823,431644.0
2024-01-10 14:30:00,104.39,104.84,104.3,104.82,347797.0,102.8329,103.2761,102.7442,103.2564,347797.0
2024-01-10 15:00:00,104.81,104.93,103.92,104.15,614820.0,103.2466,103.3648,102.3699,102.5964,614820.0
2024-01-10 15:30:00,104.16,104.54,103.48,104.36,960300.0,102.6063,102.9806,101.9364,102.8033,960300.0
2024-01-11 09:30:00,104.87,105.23,103.65,104.03,1173606.0,103.3057,103.6603,102.1039,102.4782,1173606.0
2024-01-11 10:00:00,104.06,104.07,102.24,103.16,877388.0,102.5078,102.5176,100.7149,101.6212,877388.0
2024-01-11 10:30:00,103.18,103.55,102.43,102.52,666300.0,101.6409,102.0054,100.9021,100.9908,666300.0
2024-01-11 11:00:00,102.51,102.69,101.54,101.91,791576.0,100.9809,101.1582,100.0254,100.3899,791576.0
2024-01-11 11:30:00,101.9,102.2,101.38,101.64,485877.0,100.38,100.6755,99.8678,100.1239,485877.0
2024-01-11 12:00:00,101.61,102.25,101.57,101.82,471742.0,100.0943,100.7248,100.0549,100.3012,471742.0
2024-01-11 12:30:00,101.85,102.75,101.85,102.49,410023.0,100.3307,101.2173,100.3307,100.9612,410023.0
2024-01-11 13:00:00,102.48,103.2,102.44,103.02,405972.0,100.9513,101.6606,100.9119,101.4833,405972.0
2024-01-11 13:30:00,103.01,103.71,102.92,103.67,358472.0,101.4734,102.163,101.3848,102.1236,358472.0
2024-01-11 14:00:00,103.68,103.97,103.4,103.89,372574.0,102.1334,102.4191,101.8576,102.3403,372574.0
2024-01-11 14:30:00,103.89,104.45,103.78,104.35,405022.0,102.3403,102.892,102.232,102.7935,405022.0
2024-01-11 15:00:00,104.39,104.4,103.47,103.76,469517.0,102.8329,102.8427,101.9266,102.2123,469517.0
2024-01-11 15:30:00,103.76,104.29,103.52,104.05,665387.0,102.2123,102.7343,101.9758,102.4979,665387.0
2024-01-12 09:30:00,104.97,105.48,104.49,104.51,937691.0,103.4042,103.9066,102.9314,102.9511,937691.0
2024-01-12 10:00:00,104.53,104.75,103.71,104.13,759016.0,102.9708,103.1875,102.163,102.5767,759016.0
2024-01-12 10:30:00,104.14,104.38,103.29,103.66,601213.0,102.5866,102.823,101.7493,102.1137,601213.0
2024-01-12 11:00:00,103.66,104.3,103.53,104.18,421366.0,102.1137,102.7442,101.9857,102.626,421366.0
2024-01-12 11:30:00,104.2,104.33,103.4,103.56,362869.0,102.6457,102.7738,101.8576,102.0152,362869.0
2024-01-12 12:00:00,103.57,104.0,103.38,103.75,324603.0,102.0251,102.4487,101.8379,102.2024,324603.0
2024-01-12 12:30:00,103.76,104.1,103.53,103.88,220030.0,102.2123,102.5472,101.9857,102.3305,220030.0
2024-01-12 13:00:00,103.88,104.27,103.88,104.18,246536.0,102.3305,102.7146,102.3305,102.626,246536.0
2024-01-12 13:30:00,104.2,104.45,104.11,104.39,174770.0,102.6457,102.892,102.557,102.8329,174770.0
2024-01-12 14:00:00,104.39,104.66,104.17,104.38,335582.0,102.8329,103.0988,102.6161,102.823,335582.0
2024-01-12 14:30:00,104.38,104.39,103.89,103.96,303264.0,102.823,102.8329,102.3403,102.4093,303264.0
2024-01-12 15:00:00,103.95,104.08,103.62,103.91,268322.0,102.3994,102.5275,102.0743,102.36,268322.0
2024-01-12 15:30:00,103.9,104.37,103.85,104.21,699812.0,102.3502,102.8132,102.3009,102.6555,699812.0
2024-01-16 09:30:00,103.26,103.5,102.1,102.77,924767.0,101.7197,101.9561,100.577,101.237,924767.0
2024-01-16 10:00:00,102.8,103.92,102.54,103.71,800692.0,101.2666,102.3699,101.0105,102.163,800692.0
2024-01-16 10:30:00,103.71,104.14,103.49,103.88,799347.0,102.163,102.5866,101.9463,102.3305,799347.0
2024-01-16 11:00:00,103.9,104.15,102.84,103.67,1221237.0,102.3502,102.5964,101.306,102.1236,1221237.0
2024-01-16 11:30:00,103.7,104.04,103.1,103.26,402551.0,102.1531,102.4881,101.5621,101.7197,402551.0
2024-01-16 12:00:00,103.24,103.35,102.67,102.71,494829.0,101.7,101.8084,101.1385,101.1779,494829.0
2024-01-16 12:30:00,102.72,102.88,102.37,102.4,572256.0,101.1878,101.3454,100.843,100.8725,572256.0
2024-01-16 13:00:00,102.4,103.22,102.32,103.09,709077.0,100.8725,101.6803,100.7937,101.5522,709077.0
2024-01-16 13:30:00,103.1,103.23,102.29,102.48,438863.0,101.5621,101.6902,100.7642,100.9513,438863.0
2024-01-16 14:00:00,102.48,102.56,101.82,102.16,555307.0,100.9513,101.0302,100.3012,100.6361,555307.0
2024-01-16 14:30:00,102.16,102.67,102.01,102.63,463410.0,100.6361,101.1385,100.4884,101.0991,463410.0
2024-01-16 15:00:00,102.63,102.76,102.41,102.46,365772.0,101.0991,101.2272,100.8824,100.9316,365772.0
2024-01-16 15:30:00,102.46,103.15,102.29,103.08,1336101.0,100.9316,101.6114,100.7642,101.5424,1336101.0
2024-01-17 09:30:00,100.99,101.05,100.47,100.66,1345279.0,99.4836,99.5427,98.9713,99.1585,1345279.0
2024-01-17 10:00:00,100.66,101.27,100.49,101.01,841550.0,99.1585,99.7594,98.991,99.5033,841550.0
2024-01-17 10:30:00,100.99,101.33,100.79,101.12,685328.0,99.4836,99.8185,99.2866,99.6116,685328.0
2024-01-17 11:00:00,101.11,101.62,101.11,101.44,538572.0,99.6018,100.1042,99.6018,99.9269,538572.0
2024-01-17 11:30:00,101.45,101.62,101.19,101.24,311263.0,99.9367,100.1042,99.6806,99.7298,311263.0
2024-01-17 12:00:00,101.21,101.3,100.73,100.79,378684.0,99.7003,99.7889,99.2275,99.2866,378684.0
2024-01-17 12:30:00,100.8,101.06,100.54,100.91,382328.0,99.2964,99.5525,99.0403,99.4048,382328.0
2024-01-17 13:00:00,100.91,101.12,100.1,100.27,495166.0,99.4048,99.6116,98.6068,98.7743,495166.0
2024-01-17 13:30:00,100.26,100.29,99.72,100.23,615594.0,98.7645,98.794,98.2325,98.7349,615594.0
2024-01-17 14:00:00,100.23,100.71,100.16,100.59,370095.0,98.7349,99.2077,98.666,99.0895,370095.0
2024-01-17 14:30:00,100.61,100.96,100.58,100.77,273816.0,99.1092,99.454,99.0797,99.2669,273816.0
2024-01-17 15:00:00,100.77,100.82,100.25,100.38,259204.0,99.2669,99.3161,98.7546,98.8827,259204.0
2024-01-17 15:30:00,100.37,101.5,100.35,101.3,762366.0,98.8728,99.986,98.8531,99.7889,762366.0
2024-01-18 09:30:00,102.28,102.58,101.88,102.2,1004860.0,100.7543,101.0499,100.3603,100.6755,1004860.0
2024-01-18 10:00:00,102.19,102.49,101.89,102.39,604598.0,100.6657,100.9612,100.3701,100.8627,604598.0
2024-01-18 10:30:00,102.4,102.85,102.14,102.47,575355.0,100.8725,101.3158,100.6164,100.9415,575355.0
2024-01-18 11:00:00,102.47,102.78,102.08,102.73,341093.0,100.9415,101.2469,100.5573,101.1976,341093.0
2024-01-18 11:30:00,102.73,102.93,102.4,102.58,396945.0,101.1976,101.3946,100.8725,101.0499,396945.0
2024-01-18 12:00:00,102.59,102.63,101.65,102.01,582527.0,101.0597,101.0991,100.1337,100.4884,582527.0
2024-01-18 12:30:00,101.99,102.06,101.64,101.75,334060.0,100.4687,100.5376,100.1239,100.2322,334060.0
2024-01-18 13:00:00,101.76,101.76,101.27,101.49,309334.0,100.2421,100.2421,99.7594,99.9761,309334.0
2024-01-18 13:30:00,101.45,102.37,101.44,102.27,301138.0,99.9367,100.843,99.9269,100.7445,301138.0
2024-01-18 14:00:00,102.27,103.35,102.27,103.33,515264.0,100.7445,101.8084,100.7445,101.7887,515264.0
2024-01-18 14:30:00,103.34,103.53,102.88,103.41,516048.0,101.7985,101.9857,101.3454,101.8675,516048.0
2024-01-18 15:00:00,103.43,103.83,103.3,103.81,410866.0,101.8872,102.2812,101.7591,102.2615,410866.0
2024-01-18 15:30:00,103.83,104.22,103.49,103.86,754326.0,102.2812,102.6654,101.9463,102.3108,754326.0
2024-01-19 09:30:00,104.57,104.8,104.14,104.75,938436.0,103.0102,103.2367,102.5866,103.1875,938436.0
2024-01-19 10:00:00,104.8,105.07,104.17,104.8,769036.0,103.2367,103.5027,102.6161,103.2367,769036.0
2024-01-19 10:30:00,104.79,105.2,104.39,105.01,718501.0,103.2269,103.6308,102.8329,103.4436,718501.0
2024-01-19 11:00:00,105.03,105.64,104.84,105.39,706787.0,103.4633,104.0642,103.2761,103.8179,706787.0
2024-01-19 11:30:00,105.38,105.43,104.97,105.4,454861.0,103.8081,103.8573,103.4042,103.8278,454861.0
2024-01-19 12:00:00,105.4,105.81,105.02,105.72,501171.0,103.8278,104.2317,103.4535,104.143,501171.0
2024-01-19 12:30:00,105.72,106.27,105.68,106.26,700599.0,104.143,104.6848,104.1036,104.675,700599.0
2024-01-19 13:00:00,106.27,106.8,105.97,106.76,728336.0,104.6848,105.2069,104.3893,105.1675,728336.0
2024-01-19 13:30:00,106.78,107.24,106.75,107.23,641137.0,105.1872,105.6403,105.1577,105.6305,641137.0
2024-01-19 14:00:00,107.23,107.91,107.13,107.42,687693.0,105.6305,106.3004,105.532,105.8177,687693.0
2024-01-19 14:30:00,107.45,107.61,107.01,107.58,807395.0,105.8472,106.0048,105.4138,105.9753,807395.0
2024-01-19 15:00:00,107.59,107.79,107.31,107.52,426834.0,105.9851,106.1821,105.7093,105.9162,426834.0
2024-01-19 15:30:00,107.55,107.76,107.34,107.76,832986.0,105.9457,106.1526,105.7389,106.1526,832986.0
2024-01-22 09:30:00,108.71,109.54,108.7,109.43,958202.0,107.0884,107.906,107.0786,107.7977,958202.0
2024-01-22 10:00:00,109.45,109.56,108.91,108.99,566965.0,107.8174,107.9257,107.2854,107.3642,566965.0
2024-01-22 10:30:00,108.99,109.01,108.32,108.4,803271.0,107.3642,107.3839,106.7042,106.783,803271.0
2024-01-22 11:00:00,108.44,108.83,108.07,108.77,504866.0,106.8224,107.2066,106.458,107.1475,504866.0
2024-01-22 11:30:00,108.78,108.87,108.41,108.78,347314.0,107.1574,107.246,106.7929,107.1574,347314.0
2024-01-22 12:00:00,108.78,108.83,108.24,108.66,414921.0,107.1574,107.2066,106.6254,107.0392,414921.0
2024-01-22 12:30:00,108.68,108.76,108.4,108.56,331245.0,107.0589,107.1377,106.783,106.9407,331245.0
2024-01-22 13:00:00,108.58,108.58,107.92,108.01,421177.0,106.9604,106.9604,106.3102,106.3989,421177.0
2024-01-22 13:30:00,107.99,108.71,107.98,108.63,365867.0,106.3792,107.0884,106.3693,107.0096,365867.0
2024-01-22 14:00:00,108.63,108.74,108.09,108.47,355304.0,107.0096,107.118,106.4777,106.852,355304.0
2024-01-22 14:30:00,108.47,108.58,108.25,108.49,313040.0,106.852,106.9604,106.6353,106.8717,313040.0
2024-01-22 15:00:00,108.51,108.88,108.28,108.8,494850.0,106.8914,107.2559,106.6648,107.1771,494850.0
2024-01-22 15:30:00,108.81,108.86,108.28,108.39,2166327.0,107.1869,107.2362,106.6648,106.7732,2166327.0
2024-01-23 09:30:00,108.68,108.93,108.39,108.67,855865.0,107.0589,107.3051,106.7732,107.049,855865.0
2024-01-23 10:00:00,108.67,108.85,108.31,108.6,523137.0,107.049,107.2263,106.6944,106.9801,523137.0
2024-01-23 10:30:00,108.6,108.6,108.06,108.19,512788.0,106.9801,106.9801,106.4481,106.5762,512788.0
2024-01-23 11:00:00,108.2,108.57,107.98,108.07,571878.0,106.586,106.9505,106.3693,106.458,571878.0
2024-01-23 11:30:00,108.06,108.38,107.95,108.36,436805.0,106.4481,106.7633,106.3398,106.7436,436805.0
2024-01-23 12:00:00,108.36,108.39,108.08,108.17,265113.0,106.7436,106.7732,106.4678,106.5565,265113.0
2024-01-23 12:30:00,108.17,108.66,108.08,108.63,263104.0,106.5565,107.0392,106.4678,107.0096,263104.0
2024-01-23 13:00:00,108.62,108.68,108.46,108.52,282932.0,106.9998,107.0589,106.8421,106.9013,282932.0
2024-01-23 13:30:00,108.52,108.71,108.4,108.68,288034.0,106.9013,107.0884,106.783,107.0589,288034.0
2024-01-23 14:00:00,108.68,108.73,108.44,108.56,238349.0,107.0589,107.1081,106.8224,106.9407,238349.0
2024-01-23 14:30:00,108.57,109.0,108.45,108.91,341505.0,106.9505,107.3741,106.8323,107.2854,341505.0
2024-01-23 15:00:00,108.91,109.33,108.81,109.13,437702.0,107.2854,107.6992,107.1869,107.5022,437702.0
2024-01-23 15:30:00,109.13,109.43,108.92,109.27,929342.0,107.5022,107.7977,107.2953,107.6401,929342.0
2024-01-24 09:30:00,111.22,111.23,110.65,110.75,696130.0,109.561,109.5708,108.9995,109.098,696130.0
2024-01-24 10:00:00,110.75,111.06,110.27,111.03,506713.0,109.098,109.4034,108.6251,109.3738,506713.0
2024-01-24 10:30:00,111.04,111.75,110.94,111.32,640026.0,109.3837,110.0831,109.2852,109.6595,640026.0
2024-01-24 11:00:00,111.33,111.52,111.01,111.33,501019.0,109.6693,109.8565,109.3541,109.6693,501019.0
2024-01-24 11:30:00,111.33,111.62,111.15,111.56,368336.0,109.6693,109.955,109.492,109.8959,368336.0
2024-01-24 12:00:00,111.59,111.7,111.23,111.57,377491.0,109.9255,110.0338,109.5708,109.9058,377491.0
2024-01-24 12:30:00,111.61,111.88,111.6,111.84,302466.0,109.9452,110.2111,109.9353,110.1717,302466.0
2024-01-24 13:00:00,111.85,111.86,110.98,111.37,704035.0,110.1816,110.1914,109.3246,109.7087,704035.0
2024-01-24 13:30:00,111.38,111.38,110.63,110.9,436406.0,109.7186,109.7186,108.9798,109.2457,436406.0
2024-01-24 14:00:00,110.9,110.94,109.98,110.15,465489.0,109.2457,109.2852,108.3395,108.5069,465489.0
2024-01-24 14:30:00,110.19,110.72,110.01,110.36,584342.0,108.5463,109.0684,108.369,108.7138,584342.0
2024-01-24 15:00:00,110.37,110.59,109.59,109.66,495455.0,108.7237,108.9404,107.9553,108.0242,495455.0
2024-01-24 15:30:00,109.67,110.26,109.34,109.58,583125.0,108.0341,108.6153,107.709,107.9454,583125.0
2024-01-25 09:30:00,110.96,111.06,110.44,110.81,550350.0,109.3049,109.4034,108.7926,109.1571,550350.0
2024-01-25 10:00:00,110.82,111.48,110.54,111.29,505399.0,109.1669,109.8171,108.8911,109.6299,505399.0
2024-01-25 10:30:00,111.35,111.39,110.51,110.72,347961.0,109.689,109.7284,108.8616,109.0684,347961.0
2024-01-25 11:00:00,110.72,111.17,110.48,111.13,351446.0,109.0684,109.5117,108.832,109.4723,351446.0
2024-01-25 11:30:00,111.13,111.35,110.77,111.02,351793.0,109.4723,109.689,109.1177,109.364,351793.0
2024-01-25 12:00:00,111.03,111.1,110.19,110.34,421867.0,109.3738,109.4428,108.5463,108.6941,421867.0
2024-01-25 12:30:00,110.38,110.44,110.03,110.29,265136.0,108.7335,108.7926,108.3887,108.6448,265136.0
2024-01-25 13:00:00,110.32,110.81,109.98,110.11,376141.0,108.6744,109.1571,108.3395,108.4675,376141.0
2024-01-25 13:30:00,110.1,110.47,109.77,109.88,345502.0,108.4577,108.8222,108.1326,108.241,345502.0
2024-01-25 14:00:00,109.86,110.1,109.51,110.03,303225.0,108.2213,108.4577,107.8765,108.3887,303225.0
2024-01-25 14:30:00,110.02,110.35,109.78,110.34,300942.0,108.3789,108.704,108.1425,108.6941,300942.0
2024-01-25 15:00:00,110.34,110.51,110.11,110.27,272950.0,108.6941,108.8616,108.4675,108.6251,272950.0
2024-01-25 15:30:00,110.26,111.31,110.2,111.28,574853.0,108.6153,109.6496,108.5562,109.6201,574853.0
2024-01-26 09:30:00,110.93,111.4,110.68,111.01,539224.0,109.2753,109.7383,109.029,109.3541,539224.0
2024-01-26 10:00:00,111.01,111.36,110.55,111.33,477081.0,109.3541,109.6989,108.901,109.6693,477081.0
2024-01-26 10:30:00,111.32,111.93,111.26,111.91,573890.0,109.6595,110.2604,109.6004,110.2407,573890.0
2024-01-26 11:00:00,111.91,111.98,111.46,111.68,405217.0,110.2407,110.3096,109.7974,110.0141,405217.0
2024-01-26 11:30:00,111.67,111.78,111.29,111.72,422045.0,110.0043,110.1126,109.6299,110.0535,422045.0
2024-01-26 12:00:00,111.71,111.81,111.38,111.46,387679.0,110.0437,110.1422,109.7186,109.7974,387679.0
2024-01-26 12:30:00,111.45,111.45,110.33,110.55,560324.0,109.7875,109.7875,108.6843,108.901,560324.0
2024-01-26 13:00:00,110.53,110.88,110.38,110.8,395158.0,108.8813,109.226,108.7335,109.1472,395158.0
2024-01-26 13:30:00,110.84,110.88,110.23,110.52,408465.0,109.1866,109.226,108.5857,108.8714,408465.0
2024-01-26 14:00:00,110.52,110.86,110.5,110.65,303979.0,108.8714,109.2063,108.8517,108.9995,303979.0
2024-01-26 14:30:00,110.68,111.31,110.5,111.21,411780.0,109.029,109.6496,108.8517,109.5511,411780.0
2024-01-26 15:00:00,111.2,111.25,110.77,110.85,323115.0,109.5413,109.5905,109.1177,109.1965,323115.0
2024-01-26 15:30:00,110.85,111.02,110.56,110.86,1428244.0,109.1965,109.364,108.9108,109.2063,1428244.0
2024-01-29 09:30:00,110.96,111.29,110.81,111.2,382167.0,109.3049,109.6299,109.1571,109.5413,382167.0
2024-01-29 10:00:00,111.22,111.36,110.77,110.95,450418.0,109.561,109.6989,109.1177,109.295,450418.0
2024-01-29 10:30:00,110.94,111.13,110.62,110.72,394111.0,109.2852,109.4723,108.9699,109.0684,394111.0
2024-01-29 11:00:00,110.71,111.06,110.61,111.01,275285.0,109.0586,109.4034,108.9601,109.3541,275285.0
2024-01-29 11:30:00,111.02,111.31,111.0,111.28,216788.0,109.364,109.6496,109.3443,109.6201,216788.0
2024-01-29 12:00:00,111.28,111.51,111.11,111.34,307313.0,109.6201,109.8467,109.4526,109.6792,307313.0
2024-01-29 12:30:00,111.36,111.58,111.09,111.31,367922.0,109.6989,109.9156,109.4329,109.6496,367922.0
2024-01-29 13:00:00,111.3,111.49,111.07,111.47,155450.0,109.6398,109.8269,109.4132,109.8072,155450.0
2024-01-29 13:30:00,111.48,111.55,111.31,111.34,165585.0,109.8171,109.8861,109.6496,109.6792,165585.0
2024-01-29 14:00:00,111.33,111.8,111.24,111.72,250210.0,109.6693,110.1323,109.5807,110.0535,250210.0
2024-01-29 14:30:00,111.73,111.93,111.67,111.79,302529.0,110.0634,110.2604,110.0043,110.1225,302529.0
2024-01-29 15:00:00,111.8,113.51,111.79,113.2,840177.0,110.1323,111.8168,110.1225,111.5114,840177.0
2024-01-29 15:30:00,113.2,113.47,112.82,113.4,831822.0,111.5114,111.7774,111.1371,111.7085,831822.0
2024-01-30 09:30:00,112.89,113.4,112.87,113.39,572496.0,111.2061,111.7085,111.1864,111.6986,572496.0
2024-01-30 10:00:00,113.41,113.44,112.73,113.01,364115.0,111.7183,111.7479,111.0485,111.3243,364115.0
2024-01-30 10:30:00,113.03,113.13,112.74,112.94,214258.0,111.344,111.4425,111.0583,111.2553,214258.0
2024-01-30 11:00:00,112.93,113.27,112.81,113.23,210058.0,111.2455,111.5804,111.1273,111.541,210058.0
2024-01-30 11:30:00,113.24,113.53,113.16,113.4,223906.0,111.5508,111.8365,111.472,111.7085,223906.0
2024-01-30 12:00:00,113.41,113.51,112.86,112.88,295111.0,111.7183,111.8168,111.1765,111.1962,295111.0
2024-01-30 12:30:00,112.87,112.95,112.57,112.77,307330.0,111.1864,111.2652,110.8908,111.0879,307330.0
2024-01-30 13:00:00,112.76,113.15,112.59,113.12,326414.0,111.078,111.4622,110.9105,111.4326,326414.0
2024-01-30 13:30:00,113.14,113.21,112.87,113.0,293086.0,111.4523,111.5213,111.1864,111.3144,293086.0
2024-01-30 14:00:00,113.0,113.36,112.81,113.34,301117.0,111.3144,111.6691,111.1273,111.6494,301117.0
2024-01-30 14:30:00,113.35,113.52,113.28,113.45,197172.0,111.6592,111.8267,111.5902,111.7577,197172.0
2024-01-30 15:00:00,113.44,113.61,113.16,113.46,252091.0,111.7479,111.9153,111.472,111.7676,252091.0
2024-01-30 15:30:00,113.46,113.49,113.0,113.1,481596.0,111.7676,111.7971,111.3144,111.4129,481596.0
2024-01-31 09:30:00,111.5,111.83,110.74,110.9,807258.0,109.8368,110.1619,109.0881,109.2457,807258.0
2024-01-31 10:00:00,110.89,110.95,110.5,110.58,492247.0,109.2359,109.295,108.8517,108.9305,492247.0
2024-01-31 10:30:00,110.59,110.71,109.96,110.21,475064.0,108.9404,109.0586,108.3198,108.566,475064.0
2024-01-31 11:00:00,110.19,110.72,110.19,110.39,547492.0,108.5463,109.0684,108.5463,108.7434,547492.0
2024-01-31 11:30:00,110.41,110.44,109.93,110.27,307959.0,108.7631,108.7926,108.2902,108.6251,307959.0
2024-01-31 12:00:00,110.3,110.66,110.25,110.62,297564.0,108.6547,109.0093,108.6054,108.9699,297564.0
2024-01-31 12:30:00,110.61,110.63,110.09,110.62,265103.0,108.9601,108.9798,108.4478,108.9699,265103.0
2024-01-31 13:00:00,110.61,110.87,110.42,110.52,382350.0,108.9601,109.2162,108.7729,108.8714,382350.0
2024-01-31 13:30:00,110.53,110.84,110.41,110.64,195702.0,108.8813,109.1866,108.7631,108.9896,195702.0
2024-01-31 14:00:00,110.7,111.0,109.43,109.78,1081459.0,109.0487,109.3443,107.7977,108.1425,1081459.0
2024-01-31 14:30:00,109.8,111.76,109.57,110.0,1376079.0,108.1622,110.0929,107.9356,108.3592,1376079.0
2024-01-31 15:00:00,110.01,110.09,108.06,108.77,1250632.0,108.369,108.4478,106.4481,107.1475,1250632.0
2024-01-31 15:30:00,108.74,108.82,107.5,107.51,1128082.0,107.118,107.1968,105.8965,105.9063,1128082.0
2024-02-01 09:30:00,108.57,109.32,108.54,108.88,2366716.0,106.9505,107.6893,106.921,107.2559,2366716.0
2024-02-01 10:00:00,108.87,109.63,108.31,109.62,3533429.0,107.246,107.9947,106.6944,107.9848,3533429.0
2024-02-01 10:30:00,109.62,109.63,108.2,108.2,643415.0,107.9848,107.9947,106.586,106.586,643415.0
2024-02-01 11:00:00,108.21,108.63,108.03,108.53,671262.0,106.5959,107.0096,106.4186,106.9111,671262.0
2024-02-01 11:30:00,108.55,109.37,108.54,109.27,765591.0,106.9308,107.7386,106.921,107.6401,765591.0
2024-02-01 12:00:00,109.29,110.35,109.27,109.82,616234.0,107.6598,108.704,107.6401,108.1819,616234.0
2024-02-01 12:30:00,109.81,110.99,109.74,110.44,704461.0,108.172,109.3344,108.1031,108.7926,704461.0
2024-02-01 13:00:00,110.44,110.49,109.64,110.17,429387.0,108.7926,108.8419,108.0045,108.5266,429387.0
2024-02-01 13:30:00,110.17,110.56,109.77,110.31,367008.0,108.5266,108.9108,108.1326,108.6646,367008.0
2024-02-01 14:00:00,110.34,110.79,110.28,110.45,377650.0,108.6941,109.1374,108.635,108.8025,377650.0
2024-02-01 14:30:00,110.49,111.2,110.23,111.17,458930.0,108.8419,109.5413,108.5857,109.5117,458930.0
2024-02-01 15:00:00,111.2,111.49,110.97,111.29,558752.0,109.5413,109.8269,109.3147,109.6299,558752.0
2024-02-01 15:30:00,111.3,111.65,110.9,111.65,953009.0,109.6398,109.9846,109.2457,109.9846,953009.0
2024-02-02 09:30:00,111.93,112.79,111.68,112.48,1141953.0,110.2604,111.1076,110.0141,110.8022,1141953.0
2024-02-02 10:00:00,112.5,113.06,112.14,112.73,725290.0,110.8219,111.3735,110.4673,111.0485,725290.0
2024-02-02 10:30:00,112.75,113.81,112.38,113.66,687714.0,111.0682,112.1123,110.7037,111.9646,687714.0
2024-02-02 11:00:00,113.68,114.27,113.28,114.16,535796.0,111.9843,112.5655,111.5902,112.4571,535796.0
2024-02-02 11:30:00,114.16,114.93,114.16,114.62,570074.0,112.4571,113.2156,112.4571,112.9103,570074.0
2024-02-02 12:00:00,114.62,115.19,114.34,115.15,440093.0,112.9103,113.4718,112.6344,113.4324,440093.0
2024-02-02 12:30:00,115.17,115.34,113.68,114.68,666152.0,113.4521,113.6195,111.9843,112.9694,666152.0
2024-02-02 13:00:00,114.67,115.27,114.57,114.71,526676.0,112.9595,113.5506,112.861,112.9989,526676.0
2024-02-02 13:30:00,114.73,115.18,114.44,115.1,337258.0,113.0186,113.4619,112.7329,113.3831,337258.0
2024-02-02 14:00:00,115.11,115.84,115.11,115.57,459939.0,113.393,114.1121,113.393,113.8461,459939.0
2024-02-02 14:30:00,115.6,116.09,115.53,116.04,385685.0,113.8756,114.3583,113.8067,114.3091,385685.0
2024-02-02 15:00:00,116.05,116.3,115.69,116.21,512047.0,114.3189,114.5652,113.9643,114.4765,512047.0
2024-02-02 15:30:00,116.19,116.2,115.08,115.08,988805.0,114.4568,114.4667,113.3634,113.3634,988805.0
2024-02-05 09:30:00,114.64,114.65,114.07,114.49,513631.0,112.93,112.9398,112.3685,112.7822,513631.0
2024-02-05 10:00:00,114.47,114.47,112.62,113.03,719876.0,112.7625,112.7625,110.9401,111.344,719876.0
2024-02-05 10:30:00,113.04,113.11,112.23,112.67,534408.0,111.3538,111.4228,110.5559,110.9893,534408.0
2024-02-05 11:00:00,112.67,113.34,112.56,112.99,667851.0,110.9893,111.6494,110.881,111.3046,667851.0
2024-02-05 11:30:00,113.0,113.58,113.0,113.54,519005.0,111.3144,111.8858,111.3144,111.8464,519005.0
2024-02-05 12:00:00,113.55,113.97,113.47,113.97,315970.0,111.8562,112.27,111.7774,112.27,315970.0
2024-02-05 12:30:00,113.98,114.42,113.98,114.21,359438.0,112.2798,112.7132,112.2798,112.5064,359438.0
2024-02-05 13:00:00,114.18,114.51,113.87,113.88,378999.0,112.4768,112.8019,112.1714,112.1813,378999.0
2024-02-05 13:30:00,113.89,114.31,113.87,114.26,369099.0,112.1911,112.6049,112.1714,112.5556,369099.0
2024-02-05 14:00:00,114.28,114.55,114.08,114.48,320400.0,112.5753,112.8413,112.3783,112.7723,320400.0
2024-02-05 14:30:00,114.48,114.96,114.46,114.85,391485.0,112.7723,113.2452,112.7526,113.1368,391485.0
2024-02-05 15:00:00,114.86,114.87,113.87,114.65,583560.0,113.1467,113.1565,112.1714,112.9398,583560.0
2024-02-05 15:30:00,114.63,114.82,113.78,113.82,1497388.0,112.9201,113.1073,112.0828,112.1222,1497388.0
2024-02-06 09:30:00,114.47,115.02,114.1,114.1,681214.0,112.7625,113.3043,112.398,112.398,681214.0
2024-02-06 10:00:00,114.11,114.14,113.44,113.75,729128.0,112.4079,112.4374,111.7479,112.0532,729128.0
2024-02-06 10:30:00,113.7,114.23,113.69,113.99,484382.0,112.004,112.5261,111.9941,112.2897,484382.0
2024-02-06 11:00:00,113.99,114.41,113.77,114.3,507477.0,112.2897,112.7034,112.0729,112.595,507477.0
2024-02-06 11:30:00,114.32,114.39,113.6,113.67,327355.0,112.6147,112.6837,111.9055,111.9744,327355.0
2024-02-06 12:00:00,113.67,114.06,113.49,114.03,350391.0,111.9744,112.3586,111.7971,112.3291,350391.0
2024-02-06 12:30:00,114.04,114.08,113.71,113.81,260782.0,112.3389,112.3783,112.0138,112.1123,260782.0
2024-02-06 13:00:00,113.82,114.17,113.74,114.04,251065.0,112.1222,112.467,112.0434,112.3389,251065.0
2024-02-06 13:30:00,114.06,114.49,114.05,114.48,453966.0,112.3586,112.7822,112.3488,112.7723,453966.0
2024-02-06 14:00:00,114.49,114.5,113.48,113.79,492090.0,112.7822,112.7921,111.7873,112.0926,492090.0
2024-02-06 14:30:00,113.78,114.3,113.6,114.21,295803.0,112.0828,112.595,111.9055,112.5064,295803.0
2024-02-06 15:00:00,114.22,114.48,114.1,114.22,293834.0,112.5162,112.7723,112.398,112.5162,293834.0
2024-02-06 15:30:00,114.22,114.83,113.86,114.77,623718.0,112.5162,113.1171,112.1616,113.058,623718.0
2024-02-07 09:30:00,116.36,116.47,115.74,116.09,647151.0,114.6243,114.7327,114.0136,114.3583,647151.0
2024-02-07 10:00:00,116.08,117.54,115.84,117.53,623039.0,114.3485,115.7867,114.1121,115.7769,623039.0
2024-02-07 10:30:00,117.55,117.59,116.89,117.04,563510.0,115.7966,115.836,115.1464,115.2942,563510.0
2024-02-07 11:00:00,117.06,117.31,116.76,116.94,452252.0,115.3139,115.5601,115.0183,115.1957,452252.0
2024-02-07 11:30:00,116.97,117.47,116.77,117.29,367129.0,115.2252,115.7177,115.0282,115.5404,367129.0
2024-02-07 12:00:00,117.3,117.46,117.01,117.09,213525.0,115.5503,115.7079,115.2646,115.3434,213525.0
2024-02-07 12:30:00,117.08,117.27,116.72,117.26,250929.0,115.3336,115.5207,114.9789,115.5109,250929.0
2024-02-07 13:00:00,117.28,117.71,116.92,117.69,413235.0,115.5306,115.9542,115.176,115.9345,413235.0
2024-02-07 13:30:00,117.71,117.87,117.32,117.61,223066.0,115.9542,116.1118,115.57,115.8557,223066.0
2024-02-07 14:00:00,117.63,117.74,117.45,117.52,136697.0,115.8754,115.9837,115.698,115.767,136697.0
2024-02-07 14:30:00,117.56,117.81,117.42,117.78,215053.0,115.8064,116.0527,115.6685,116.0231,215053.0
2024-02-07 15:00:00,117.79,117.93,117.48,117.66,196405.0,116.033,116.1709,115.7276,115.9049,196405.0
2024-02-07 15:30:00,117.67,117.75,117.29,117.59,375548.0,115.9148,115.9936,115.5404,115.836,375548.0
2024-02-08 09:30:00,117.53,117.68,117.2,117.43,416768.0,115.7769,115.9246,115.4518,115.6783,416768.0
2024-02-08 10:00:00,117.46,117.61,117.19,117.34,285053.0,115.7079,115.8557,115.4419,115.5897,285053.0
2024-02-08 10:30:00,117.35,117.59,116.98,117.57,376818.0,115.5995,115.836,115.2351,115.8163,376818.0
2024-02-08 11:00:00,117.56,117.59,116.96,116.98,203704.0,115.8064,115.836,115.2154,115.2351,203704.0
2024-02-08 11:30:00,116.98,117.36,116.92,117.31,204460.0,115.2351,115.6094,115.176,115.5601,204460.0
2024-02-08 12:00:00,117.31,117.54,117.11,117.45,220258.0,115.5601,115.7867,115.3631,115.698,220258.0
2024-02-08 12:30:00,117.47,117.52,117.03,117.15,203606.0,115.7177,115.767,115.2843,115.4025,203606.0
2024-02-08 13:00:00,117.15,117.64,117.11,117.48,259542.0,115.4025,115.8852,115.3631,115.7276,259542.0
2024-02-08 13:30:00,117.47,117.69,117.39,117.54,184019.0,115.7177,115.9345,115.6389,115.7867,184019.0
2024-02-08 14:00:00,117.55,117.64,117.3,117.32,128329.0,115.7966,115.8852,115.5503,115.57,128329.0
2024-02-08 14:30:00,117.32,117.68,117.15,117.63,212461.0,115.57,115.9246,115.4025,115.8754,212461.0
2024-02-08 15:00:00,117.62,117.86,117.59,117.73,222699.0,115.8655,116.1019,115.836,115.9739,222699.0
2024-02-08 15:30:00,117.74,117.94,117.37,117.74,541460.0,115.9837,116.1807,115.6192,115.9837,541460.0
2024-02-09 09:30:00,118.0,118.52,117.74,118.47,736086.0,116.2398,116.7521,115.9837,116.7028,736086.0
2024-02-09 10:00:00,118.47,118.66,118.21,118.57,479015.0,116.7028,116.89,116.4467,116.8013,479015.0
2024-02-09 10:30:00,118.57,118.83,118.48,118.79,372599.0,116.8013,117.0575,116.7127,117.0181,372599.0
2024-02-09 11:00:00,118.8,118.97,118.54,118.63,420035.0,117.0279,117.1954,116.7718,116.8604,420035.0
2024-02-09 11:30:00,118.63,118.74,118.34,118.53,271112.0,116.8604,116.9688,116.5748,116.7619,271112.0
2024-02-09 12:00:00,118.54,118.92,118.37,118.91,179150.0,116.7718,117.1461,116.6043,117.1363,179150.0
2024-02-09 12:30:00,118.92,119.16,118.72,119.15,357017.0,117.1461,117.3825,116.9491,117.3727,357017.0
2024-02-09 13:00:00,119.15,119.41,119.03,119.35,291671.0,117.3727,117.6288,117.2545,117.5697,291671.0
2024-02-09 13:30:00,119.36,119.47,119.17,119.32,203910.0,117.5796,117.6879,117.3924,117.5402,203910.0
2024-02-09 14:00:00,119.32,119.62,119.29,119.58,191872.0,117.5402,117.8357,117.5106,117.7963,191872.0
2024-02-09 14:30:00,119.59,119.99,119.58,119.73,221598.0,117.8061,118.2002,117.7963,117.944,221598.0
2024-02-09 15:00:00,119.74,119.76,119.39,119.59,337571.0,117.9539,117.9736,117.6091,117.8061,337571.0
2024-02-09 15:30:00,119.6,119.77,119.31,119.67,523116.0,117.816,117.9834,117.5303,117.8849,523116.0
2024-02-12 09:30:00,119.65,119.82,119.61,119.79,496428.0,117.8652,118.0327,117.8258,118.0031,496428.0
2024-02-12 10:00:00,119.8,119.81,119.5,119.72,329023.0,118.013,118.0228,117.7175,117.9342,329023.0
2024-02-12 10:30:00,119.72,120.3,119.72,120.26,333888.0,117.9342,118.5055,117.9342,118.4661,333888.0
2024-02-12 11:00:00,120.26,120.88,120.1,120.83,439390.0,118.4661,119.0769,118.3085,119.0276,439390.0
2024-02-12 11:30:00,120.84,121.26,120.82,121.13,519933.0,119.0375,119.4512,119.0178,119.3232,519933.0
2024-02-12 12:00:00,121.13,121.23,120.72,120.85,277359.0,119.3232,119.4217,118.9193,119.0473,277359.0
2024-02-12 12:30:00,120.86,121.08,120.67,121.07,250241.0,119.0572,119.2739,118.87,119.264,250241.0
2024-02-12 13:00:00,121.06,121.23,120.56,120.64,250121.0,119.2542,119.4217,118.7617,118.8405,250121.0
2024-02-12 13:30:00,120.6,120.64,119.97,120.27,416784.0,118.8011,118.8405,118.1805,118.476,416784.0
2024-02-12 14:00:00,120.25,120.31,118.93,119.54,411600.0,118.4563,118.5154,117.156,117.7569,411600.0
2024-02-12 14:30:00,119.55,119.69,119.07,119.19,269399.0,117.7667,117.9046,117.2939,117.4121,269399.0
2024-02-12 15:00:00,119.18,119.58,119.14,119.43,191767.0,117.4022,117.7963,117.3628,117.6485,191767.0
2024-02-12 15:30:00,119.43,119.66,119.17,119.46,496357.0,117.6485,117.8751,117.3924,117.6781,496357.0
2024-02-13 09:30:00,114.8,115.28,114.16,114.29,1163915.0,113.0876,113.5604,112.4571,112.5852,1163915.0
2024-02-13 10:00:00,114.3,115.08,113.88,115.08,793373.0,112.595,113.3634,112.1813,113.3634,793373.0
2024-02-13 10:30:00,115.08,115.37,114.81,114.84,553333.0,113.3634,113.6491,113.0974,113.127,553333.0
2024-02-13 11:00:00,114.84,115.68,114.84,115.56,375431.0,113.127,113.9544,113.127,113.8362,375431.0
2024-02-13 11:30:00,115.56,115.75,115.14,115.22,492539.0,113.8362,114.0234,113.4225,113.5013,492539.0
2024-02-13 12:00:00,115.21,115.26,114.73,114.8,256274.0,113.4915,113.5407,113.0186,113.0876,256274.0
2024-02-13 12:30:00,114.82,115.37,114.55,114.69,220863.0,113.1073,113.6491,112.8413,112.9792,220863.0
2024-02-13 13:00:00,114.66,114.78,114.46,114.62,206772.0,112.9497,113.0679,112.7526,112.9103,206772.0
2024-02-13 13:30:00,114.57,114.64,113.98,114.15,214292.0,112.861,112.93,112.2798,112.4473,214292.0
2024-02-13 14:00:00,114.14,114.14,112.86,113.1,525580.0,112.4374,112.4374,111.1765,111.4129,525580.0
2024-02-13 14:30:00,113.08,113.67,112.37,112.56,536031.0,111.3932,111.9744,110.6938,110.881,536031.0
2024-02-13 15:00:00,112.56,112.68,112.09,112.53,571879.0,110.881,110.9992,110.418,110.8514,571879.0
2024-02-13 15:30:00,112.54,114.59,112.45,114.51,1526271.0,110.8613,112.8807,110.7726,112.8019,1526271.0
2024-02-14 09:30:00,116.34,116.67,115.63,116.39,877621.0,114.6046,114.9297,113.9052,114.6539,877621.0
2024-02-14 10:00:00,116.42,117.16,116.19,116.97,553018.0,114.6834,115.4124,114.4568,115.2252,553018.0
2024-02-14 10:30:00,116.98,117.11,115.75,115.75,414954.0,115.2351,115.3631,114.0234,114.0234,414954.0
2024-02-14 11:00:00,115.74,116.01,115.2,115.94,495597.0,114.0136,114.2795,113.4816,114.2106,495597.0
2024-02-14 11:30:00,115.95,116.02,115.32,115.33,347162.0,114.2204,114.2894,113.5998,113.6097,347162.0
2024-02-14 12:00:00,115.33,115.81,114.66,115.79,330910.0,113.6097,114.0825,112.9497,114.0628,330910.0
2024-02-14 12:30:00,115.81,116.02,115.68,115.92,158845.0,114.0825,114.2894,113.9544,114.1909,158845.0
2024-02-14 13:00:00,115.93,116.18,115.39,115.74,215222.0,114.2007,114.447,113.6688,114.0136,215222.0
2024-02-14 13:30:00,115.77,116.57,115.73,116.16,294791.0,114.0431,114.8312,114.0037,114.4273,294791.0
2024-02-14 14:00:00,116.21,116.32,115.28,116.27,345811.0,114.4765,114.5849,113.5604,114.5356,345811.0
2024-02-14 14:30:00,116.27,116.55,116.11,116.42,294037.0,114.5356,114.8115,114.378,114.6834,294037.0
2024-02-14 15:00:00,116.44,117.33,116.21,117.19,383158.0,114.7031,115.5798,114.4765,115.4419,383158.0
2024-02-14 15:30:00,117.25,117.93,116.83,117.6,721751.0,115.501,116.1709,115.0873,115.8458,721751.0
2024-02-15 09:30:00,117.96,118.71,117.92,118.19,591747.0,116.2004,116.9393,116.161,116.427,591747.0
2024-02-15 10:00:00,118.22,118.85,118.12,118.22,551095.0,116.4566,117.0772,116.3581,116.4566,551095.0
2024-02-15 10:30:00,118.25,118.43,117.95,118.32,393803.0,116.4861,116.6634,116.1906,116.5551,393803.0
2024-02-15 11:00:00,118.33,118.4,117.59,118.08,468148.0,116.5649,116.6339,115.836,116.3186,468148.0
2024-02-15 11:30:00,118.09,118.55,117.98,118.31,324784.0,116.3285,116.7816,116.2201,116.5452,324784.0
2024-02-15 12:00:00,118.34,118.77,118.2,118.75,222674.0,116.5748,116.9984,116.4369,116.9787,222674.0
2024-02-15 12:30:00,118.77,118.86,118.44,118.47,265412.0,116.9984,117.087,116.6733,116.7028,265412.0
2024-02-15 13:00:00,118.47,119.48,118.4,119.48,419627.0,116.7028,117.6978,116.6339,117.6978,419627.0
2024-02-15 13:30:00,119.48,119.63,119.08,119.4,307037.0,117.6978,117.8455,117.3037,117.619,307037.0
2024-02-15 14:00:00,119.44,119.69,119.15,119.51,382359.0,117.6584,117.9046,117.3727,117.7273,382359.0
2024-02-15 14:30:00,119.5,119.99,119.46,119.75,313226.0,117.7175,118.2002,117.6781,117.9637,313226.0
2024-02-15 15:00:00,119.75,119.8,119.26,119.58,314543.0,117.9637,118.013,117.481,117.7963,314543.0
2024-02-15 15:30:00,119.56,119.89,119.25,119.82,866646.0,117.7766,118.1016,117.4712,118.0327,866646.0
2024-02-16 09:30:00,119.59,119.73,117.87,118.17,632492.0,117.8061,117.944,116.1118,116.4073,632492.0
2024-02-16 10:00:00,118.12,118.72,117.47,118.53,609224.0,116.3581,116.9491,115.7177,116.7619,609224.0
2024-02-16 10:30:00,118.55,119.2,118.24,119.03,468962.0,116.7816,117.4219,116.4763,117.2545,468962.0
2024-02-16 11:00:00,119.04,119.83,119.02,119.72,470452.0,117.2643,118.0425,117.2446,117.9342,470452.0
2024-02-16 11:30:00,119.73,120.12,119.55,119.96,533431.0,117.944,118.3282,117.7667,118.1706,533431.0
2024-02-16 12:00:00,119.95,120.05,119.64,119.96,330845.0,118.1608,118.2593,117.8554,118.1706,330845.0
2024-02-16 12:30:00,119.96,120.02,119.56,119.67,199634.0,118.1706,118.2297,117.7766,117.8849,199634.0
2024-02-16 13:00:00,119.68,119.7,118.9,119.55,439581.0,117.8948,117.9145,117.1264,117.7667,439581.0
2024-02-16 13:30:00,119.56,120.05,119.51,120.05,222694.0,117.7766,118.2593,117.7273,118.2593,222694.0
2024-02-16 14:00:00,120.06,120.4,120.06,120.25,293384.0,118.2691,118.604,118.2691,118.4563,293384.0
2024-02-16 14:30:00,120.25,120.29,118.33,118.75,582340.0,118.4563,118.4957,116.5649,116.9787,582340.0
2024-02-16 15:00:00,118.75,118.9,118.38,118.78,308039.0,116.9787,117.1264,116.6142,117.0082,308039.0
2024-02-16 15:30:00,118.79,118.84,117.62,117.99,799380.0,117.0181,117.0673,115.8655,116.23,799380.0
2024-02-20 09:30:00,116.71,117.19,115.62,115.98,749345.0,114.9691,115.4419,113.8953,114.25,749345.0
2024-02-20 10:00:00,115.95,116.01,115.39,115.65,452879.0,114.2204,114.2795,113.6688,113.9249,452879.0
2024-02-20 10:30:00,115.64,116.21,115.31,116.18,364700.0,113.915,114.4765,113.59,114.447,364700.0
2024-02-20 11:00:00,116.22,116.41,115.89,116.13,345784.0,114.4864,114.6736,114.1613,114.3977,345784.0
2024-02-20 11:30:00,116.15,116.18,115.26,115.3,338767.0,114.4174,114.447,113.5407,113.5801,338767.0
2024-02-20 12:00:00,115.31,115.31,114.62,114.8,309864.0,113.59,113.59,112.9103,113.0876,309864.0
2024-02-20 12:30:00,114.8,115.22,114.39,115.12,320983.0,113.0876,113.5013,112.6837,113.4028,320983.0
2024-02-20 13:00:00,115.17,115.46,114.71,114.93,316712.0,113.4521,113.7377,112.9989,113.2156,316712.0
2024-02-20 13:30:00,114.9,115.43,114.59,115.42,196963.0,113.1861,113.7082,112.8807,113.6983,196963.0
2024-02-20 14:00:00,115.42,115.53,114.94,115.46,261503.0,113.6983,113.8067,113.2255,113.7377,261503.0
2024-02-20 14:30:00,115.46,116.03,115.27,115.98,231196.0,113.7377,114.2992,113.5506,114.25,231196.0
2024-02-20 15:00:00,116.02,116.1,115.67,115.99,370638.0,114.2894,114.3682,113.9446,114.2598,370638.0
2024-02-20 15:30:00,116.02,116.08,114.86,116.03,1142570.0,114.2894,114.3485,113.1467,114.2992,1142570.0
2024-02-21 09:30:00,115.02,115.22,114.68,114.91,401056.0,113.3043,113.5013,112.9694,113.1959,401056.0
2024-02-21 10:00:00,114.92,115.49,114.89,115.03,256734.0,113.2058,113.7673,113.1762,113.3141,256734.0
2024-02-21 10:30:00,115.01,115.11,114.78,114.95,259899.0,113.2944,113.393,113.0679,113.2353,259899.0
2024-02-21 11:00:00,114.97,115.66,114.93,115.32,342719.0,113.255,113.9347,113.2156,113.5998,342719.0
2024-02-21 11:30:00,115.32,115.54,115.1,115.43,286305.0,113.5998,113.8165,113.3831,113.7082,286305.0
2024-02-21 12:00:00,115.44,115.47,114.67,114.78,385246.0,113.718,113.7476,112.9595,113.0679,385246.0
2024-02-21 12:30:00,114.8,115.2,114.47,115.13,309805.0,113.0876,113.4816,112.7625,113.4127,309805.0
2024-02-21 13:00:00,115.14,115.26,114.31,114.93,425322.0,113.4225,113.5407,112.6049,113.2156,425322.0
2024-02-21 13:30:00,114.95,115.13,114.82,114.98,192152.0,113.2353,113.4127,113.1073,113.2649,192152.0
2024-02-21 14:00:00,114.96,115.49,114.21,114.5,708630.0,113.2452,113.7673,112.5064,112.7921,708630.0
2024-02-21 14:30:00,114.51,114.56,113.97,114.45,289410.0,112.8019,112.8512,112.27,112.7428,289410.0
2024-02-21 15:00:00,114.41,114.49,113.73,114.31,374015.0,112.7034,112.7822,112.0335,112.6049,374015.0
2024-02-21 15:30:00,114.35,116.39,114.32,116.27,1030044.0,112.6443,114.6539,112.6147,114.5356,1030044.0
2024-02-22 09:30:00,120.91,121.96,120.27,121.64,776650.0,119.1064,120.1408,118.476,119.8255,776650.0
2024-02-22 10:00:00,121.65,121.92,121.36,121.9,428723.0,119.8354,120.1014,119.5497,120.0817,428723.0
2024-02-22 10:30:00,121.9,122.15,121.3,121.47,393474.0,120.0817,120.3279,119.4906,119.6581,393474.0
2024-02-22 11:00:00,121.49,122.12,121.33,121.92,312539.0,119.6778,120.2984,119.5202,120.1014,312539.0
2024-02-22 11:30:00,121.96,122.27,121.67,121.83,304943.0,120.1408,120.4461,119.8551,120.0127,304943.0
2024-02-22 12:00:00,121.82,122.38,121.59,122.31,283651.0,120.0029,120.5545,119.7763,120.4856,283651.0
2024-02-22 12:30:00,122.35,122.71,122.08,122.68,235423.0,120.525,120.8796,120.259,120.85,235423.0
2024-02-22 13:00:00,122.67,122.95,122.41,122.92,208816.0,120.8402,121.116,120.5841,121.0865,208816.0
2024-02-22 13:30:00,122.95,123.24,122.88,123.24,213381.0,121.116,121.4017,121.047,121.4017,213381.0
2024-02-22 14:00:00,123.21,124.1,123.19,124.07,347362.0,121.3721,122.2489,121.3524,122.2193,347362.0
2024-02-22 14:30:00,124.09,124.1,122.98,123.2,415201.0,122.239,122.2489,121.1456,121.3623,415201.0
2024-02-22 15:00:00,123.19,123.75,123.12,123.56,388546.0,121.3524,121.9041,121.2835,121.7169,388546.0
2024-02-22 15:30:00,123.58,123.98,123.3,123.41,721366.0,121.7366,122.1306,121.4608,121.5691,721366.0
2024-02-23 09:30:00,124.63,125.28,124.51,125.0,766092.0,122.7709,123.4112,122.6527,123.1354,766092.0
2024-02-23 10:00:00,125.01,125.13,124.59,124.62,404939.0,123.1453,123.2635,122.7315,122.7611,404939.0
2024-02-23 10:30:00,124.63,124.92,124.02,124.22,457350.0,122.7709,123.0566,122.17,122.3671,457350.0
2024-02-23 11:00:00,124.23,124.29,123.06,123.83,541289.0,122.3769,122.436,121.2244,121.9829,541289.0
2024-02-23 11:30:00,123.84,124.1,123.54,124.09,418948.0,121.9927,122.2489,121.6972,122.239,418948.0
2024-02-23 12:00:00,124.09,124.45,123.74,123.89,335916.0,122.239,122.5936,121.8942,122.042,335916.0
2024-02-23 12:30:00,123.89,124.19,123.54,124.16,311449.0,122.042,122.3375,121.6972,122.308,311449.0
2024-02-23 13:00:00,124.17,124.43,123.96,124.39,278811.0,122.3178,122.5739,122.1109,122.5345,278811.0
2024-02-23 13:30:00,124.39,124.49,123.98,124.09,351643.0,122.5345,122.633,122.1306,122.239,351643.0
2024-02-23 14:00:00,124.12,124.14,123.45,123.55,279608.0,122.2686,122.2883,121.6085,121.7071,279608.0
2024-02-23 14:30:00,123.58,123.98,123.5,123.97,353330.0,121.7366,122.1306,121.6578,122.1208,353330.0
2024-02-23 15:00:00,123.96,124.12,123.57,123.63,279737.0,122.1109,122.2686,121.7268,121.7859,279737.0
2024-02-23 15:30:00,123.66,124.28,123.51,123.59,766438.0,121.8154,122.4262,121.6677,121.7465,766438.0
2024-02-26 09:30:00,123.88,124.22,123.49,123.84,385763.0,122.0321,122.3671,121.6479,121.9927,385763.0
2024-02-26 10:00:00,123.84,124.05,123.52,123.64,213842.0,121.9927,122.1996,121.6775,121.7957,213842.0
2024-02-26 10:30:00,123.65,123.9,123.26,123.32,261036.0,121.8056,122.0518,121.4214,121.4805,261036.0
2024-02-26 11:00:00,123.32,123.46,122.96,123.23,252501.0,121.4805,121.6184,121.1259,121.3918,252501.0
2024-02-26 11:30:00,123.23,123.61,123.11,123.48,243708.0,121.3918,121.7662,121.2736,121.6381,243708.0
2024-02-26 12:00:00,123.49,123.6,123.16,123.53,271484.0,121.6479,121.7563,121.3229,121.6874,271484.0
2024-02-26 12:30:00,123.53,123.6,123.06,123.18,200829.0,121.6874,121.7563,121.2244,121.3426,200829.0
2024-02-26 13:00:00,123.18,123.39,122.55,122.67,364673.0,121.3426,121.5494,120.722,120.8402,364673.0
2024-02-26 13:30:00,122.68,122.87,122.24,122.87,264843.0,120.85,121.0372,120.4166,121.0372,264843.0
2024-02-26 14:00:00,122.88,123.16,122.6,123.07,252925.0,121.047,121.3229,120.7712,121.2342,252925.0
2024-02-26 14:30:00,123.07,123.24,122.74,122.78,161366.0,121.2342,121.4017,120.9091,120.9485,161366.0
2024-02-26 15:00:00,122.79,123.18,122.72,122.87,258493.0,120.9584,121.3426,120.8894,121.0372,258493.0
2024-02-26 15:30:00,122.88,122.92,122.12,122.25,504486.0,121.047,121.0865,120.2984,120.4264,504486.0
2024-02-27 09:30:00,122.69,122.72,121.84,122.25,432461.0,120.8599,120.8894,120.0226,120.4264,432461.0
2024-02-27 10:00:00,122.26,122.6,121.93,122.37,351062.0,120.4363,120.7712,120.1112,120.5447,351062.0
2024-02-27 10:30:00,122.35,122.42,121.89,122.29,227355.0,120.525,120.5939,120.0718,120.4658,227355.0
2024-02-27 11:00:00,122.3,122.31,121.91,121.96,262668.0,120.4757,120.4856,120.0915,120.1408,262668.0
2024-02-27 11:30:00,121.95,122.17,121.8,122.11,281249.0,120.1309,120.3476,119.9832,120.2885,281249.0
2024-02-27 12:00:00,122.13,122.19,121.7,121.84,212732.0,120.3082,120.3673,119.8847,120.0226,212732.0
2024-02-27 12:30:00,121.87,122.0,121.45,121.5,241428.0,120.0521,120.1802,119.6384,119.6876,241428.0
2024-02-27 13:00:00,121.49,121.97,121.28,121.63,308391.0,119.6778,120.1506,119.4709,119.8157,308391.0
2024-02-27 13:30:00,121.65,122.09,121.55,122.03,187387.0,119.8354,120.2688,119.7369,120.2097,187387.0
2024-02-27 14:00:00,122.02,122.53,122.0,122.41,393510.0,120.1999,120.7023,120.1802,120.5841,393510.0
2024-02-27 14:30:00,122.41,122.7,122.25,122.65,298112.0,120.5841,120.8697,120.4264,120.8205,298112.0
2024-02-27 15:00:00,122.66,122.81,122.34,122.73,329712.0,120.8303,120.9781,120.5151,120.8993,329712.0
2024-02-27 15:30:00,122.73,123.02,122.49,122.84,514384.0,120.8993,121.185,120.6629,121.0076,514384.0
2024-02-28 09:30:00,121.68,122.01,121.38,121.65,317216.0,119.8649,120.19,119.5694,119.8354,317216.0
2024-02-28 10:00:00,121.65,122.12,121.59,121.9,333312.0,119.8354,120.2984,119.7763,120.0817,333312.0
2024-02-28 10:30:00,121.89,122.51,121.85,122.49,451095.0,120.0718,120.6826,120.0324,120.6629,451095.0
2024-02-28 11:00:00,122.48,122.76,122.43,122.5,230194.0,120.653,120.9288,120.6038,120.6727,230194.0
2024-02-28 11:30:00,122.53,122.71,122.27,122.56,228732.0,120.7023,120.8796,120.4461,120.7318,228732.0
2024-02-28 12:00:00,122.54,122.61,122.05,122.18,159577.0,120.7121,120.7811,120.2294,120.3575,159577.0
2024-02-28 12:30:00,122.13,122.15,121.73,122.05,134233.0,120.3082,120.3279,119.9142,120.2294,134233.0
2024-02-28 13:00:00,122.02,122.51,121.77,122.49,185091.0,120.1999,120.6826,119.9536,120.6629,185091.0
2024-02-28 13:30:00,122.52,122.7,122.39,122.57,169975.0,120.6924,120.8697,120.5644,120.7417,169975.0
2024-02-28 14:00:00,122.61,122.64,121.81,121.96,304779.0,120.7811,120.8106,119.993,120.1408,304779.0
2024-02-28 14:30:00,121.94,122.05,121.53,122.03,268343.0,120.1211,120.2294,119.7172,120.2097,268343.0
2024-02-28 15:00:00,122.04,122.34,121.79,122.23,177086.0,120.2196,120.5151,119.9733,120.4067,177086.0
2024-02-28 15:30:00,122.24,122.31,121.67,122.28,328844.0,120.4166,120.4856,119.8551,120.456,328844.0
2024-02-29 09:30:00,123.55,124.08,123.53,123.83,467771.0,121.7071,122.2291,121.6874,121.9829,467771.0
2024-02-29 10:00:00,123.85,124.02,122.61,123.27,458944.0,122.0026,122.17,120.7811,121.4312,458944.0
2024-02-29 10:30:00,123.26,123.36,122.77,123.08,310121.0,121.4214,121.5199,120.9387,121.2441,310121.0
2024-02-29 11:00:00,123.09,123.29,122.72,122.91,339273.0,121.2539,121.4509,120.8894,121.0766,339273.0
2024-02-29 11:30:00,122.9,122.9,121.57,122.53,472185.0,121.0668,121.0668,119.7566,120.7023,472185.0
2024-02-29 12:00:00,122.45,122.85,122.4,122.45,371062.0,120.6235,121.0175,120.5742,120.6235,371062.0
2024-02-29 12:30:00,122.45,123.08,122.45,123.03,435663.0,120.6235,121.2441,120.6235,121.1948,435663.0
2024-02-29 13:00:00,123.02,123.4,123.02,123.31,472682.0,121.185,121.5593,121.185,121.4706,472682.0
2024-02-29 13:30:00,123.33,123.41,123.12,123.36,267948.0,121.4903,121.5691,121.2835,121.5199,267948.0
2024-02-29 14:00:00,123.36,123.7,123.08,123.27,319671.0,121.5199,121.8548,121.2441,121.4312,319671.0
2024-02-29 14:30:00,123.26,123.37,122.87,123.29,250867.0,121.4214,121.5297,121.0372,121.4509,250867.0
2024-02-29 15:00:00,123.3,123.62,123.22,123.59,273098.0,121.4608,121.776,121.382,121.7465,273098.0
2024-02-29 15:30:00,123.59,124.74,123.46,123.52,1123927.0,121.7465,122.8793,121.6184,121.6775,1123927.0
2024-03-01 09:30:00,124.16,124.57,123.83,124.27,350409.0,122.308,122.7118,121.9829,122.4163,350409.0
2024-03-01 10:00:00,124.27,125.19,123.92,125.15,633575.0,122.4163,123.3226,122.0715,123.2832,633575.0
2024-03-01 10:30:00,125.18,125.5,124.67,125.36,393571.0,123.3127,123.628,122.8103,123.4901,393571.0
2024-03-01 11:00:00,125.4,125.92,125.36,125.5,341333.0,123.5295,124.0417,123.4901,123.628,341333.0
2024-03-01 11:30:00,125.53,125.86,125.04,125.75,309266.0,123.6575,123.9826,123.1748,123.8742,309266.0
2024-03-01 12:00:00,125.74,126.2,125.42,126.02,444714.0,123.8644,124.3175,123.5492,124.1402,444714.0
2024-03-01 12:30:00,126.05,126.4,125.93,126.24,360420.0,124.1698,124.5145,124.0516,124.3569,360420.0
2024-03-01 13:00:00,126.25,126.53,126.14,126.45,292020.0,124.3668,124.6426,124.2584,124.5638,292020.0
2024-03-01 13:30:00,126.49,126.88,126.36,126.83,311572.0,124.6032,124.9874,124.4751,124.9381,311572.0
2024-03-01 14:00:00,126.83,127.22,126.79,127.21,340997.0,124.9381,125.3223,124.8987,125.3125,340997.0
2024-03-01 14:30:00,127.22,127.31,126.79,127.18,300716.0,125.3223,125.411,124.8987,125.2829,300716.0
2024-03-01 15:00:00,127.16,127.16,126.61,127.02,389741.0,125.2632,125.2632,124.7214,125.1253,389741.0
2024-03-01 15:30:00,127.02,127.21,126.81,126.99,726568.0,125.1253,125.3125,124.9184,125.0957,726568.0
2024-03-04 09:30:00,126.38,126.76,126.31,126.68,471116.0,124.4948,124.8692,124.4259,124.7904,471116.0
2024-03-04 10:00:00,126.69,126.78,126.37,126.68,221657.0,124.8002,124.8889,124.485,124.7904,221657.0
2024-03-04 10:30:00,126.68,126.97,126.62,126.81,449528.0,124.7904,125.076,124.7313,124.9184,449528.0
2024-03-04 11:00:00,126.82,126.91,126.5,126.64,290976.0,124.9283,125.0169,124.6131,124.751,290976.0
2024-03-04 11:30:00,126.65,126.92,126.44,126.86,232241.0,124.7608,125.0268,124.5539,124.9677,232241.0
2024-03-04 12:00:00,126.84,127.16,126.68,127.15,179701.0,124.948,125.2632,124.7904,125.2534,179701.0
2024-03-04 12:30:00,127.16,127.19,126.92,127.04,174287.0,125.2632,125.2928,125.0268,125.145,174287.0
2024-03-04 13:00:00,127.03,127.11,126.57,126.77,208120.0,125.1351,125.214,124.682,124.879,208120.0
2024-03-04 13:30:00,126.76,126.99,126.73,126.88,149944.0,124.8692,125.0957,124.8396,124.9874,149944.0
2024-03-04 14:00:00,126.88,127.06,126.77,127.01,181038.0,124.9874,125.1647,124.879,125.1154,181038.0
2024-03-04 14:30:00,127.01,127.91,126.96,127.69,528841.0,125.1154,126.002,125.0662,125.7853,528841.0
2024-03-04 15:00:00,127.68,127.94,127.38,127.44,345950.0,125.7754,126.0316,125.4799,125.539,345950.0
2024-03-04 15:30:00,127.46,127.55,126.45,126.53,631944.0,125.5587,125.6474,124.5638,124.6426,631944.0
2024-03-05 09:30:00,124.95,125.03,124.3,124.51,788485.0,123.0862,123.165,122.4459,122.6527,788485.0
2024-03-05 10:00:00,124.62,125.32,123.39,123.61,701374.0,122.7611,123.4507,121.5494,121.7662,701374.0
2024-03-05 10:30:00,123.6,123.6,122.93,123.39,553892.0,121.7563,121.7563,121.0963,121.5494,553892.0
2024-03-05 11:00:00,123.36,123.48,122.99,123.44,331568.0,121.5199,121.6381,121.1554,121.5987,331568.0
2024-03-05 11:30:00,123.44,123.6,122.54,123.05,380920.0,121.5987,121.7563,120.7121,121.2145,380920.0
2024-03-05 12:00:00,123.03,123.68,122.97,123.63,376082.0,121.1948,121.8351,121.1357,121.7859,376082.0
2024-03-05 12:30:00,123.65,123.65,123.06,123.29,221116.0,121.8056,121.8056,121.2244,121.4509,221116.0
2024-03-05 13:00:00,123.33,123.41,122.84,123.08,254767.0,121.4903,121.5691,121.0076,121.2441,254767.0
2024-03-05 13:30:00,123.07,123.36,122.31,122.39,348252.0,121.2342,121.5199,120.4856,120.5644,348252.0
2024-03-05 14:00:00,122.37,122.83,122.29,122.55,295257.0,120.5447,120.9978,120.4658,120.722,295257.0
2024-03-05 14:30:00,122.59,122.59,121.48,121.62,357754.0,120.7614,120.7614,119.6679,119.8058,357754.0
2024-03-05 15:00:00,121.6,121.86,121.0,121.08,378899.0,119.7861,120.0423,119.1951,119.2739,378899.0
2024-03-05 15:30:00,121.07,122.83,121.0,122.66,825852.0,119.264,120.9978,119.1951,120.8303,825852.0
2024-03-06 09:30:00,125.12,125.32,124.43,124.65,554689.0,123.2536,123.4507,122.5739,122.7906,554689.0
2024-03-06 10:00:00,124.63,124.66,123.54,124.24,362671.0,122.7709,122.8005,121.6972,122.3868,362671.0
2024-03-06 10:30:00,124.24,125.13,124.0,125.03,432956.0,122.3868,123.2635,122.1503,123.165,432956.0
2024-03-06 11:00:00,125.04,125.69,125.04,125.67,476356.0,123.1748,123.8151,123.1748,123.7954,476356.0
2024-03-06 11:30:00,125.7,125.89,125.07,125.59,351789.0,123.825,124.0122,123.2044,123.7166,351789.0
2024-03-06 12:00:00,125.59,126.1,125.51,125.97,347552.0,123.7166,124.219,123.6378,124.091,347552.0
2024-03-06 12:30:00,126.0,126.2,125.46,125.66,222910.0,124.1205,124.3175,123.5886,123.7856,222910.0
2024-03-06 13:00:00,125.68,126.12,125.48,126.04,256129.0,123.8053,124.2387,123.6083,124.1599,256129.0
2024-03-06 13:30:00,126.06,126.1,124.08,124.82,547743.0,124.1796,124.219,122.2291,122.9581,547743.0
2024-03-06 14:00:00,124.8,125.01,123.65,124.79,442353.0,122.9384,123.1453,121.8056,122.9286,442353.0
2024-03-06 14:30:00,124.83,125.0,123.83,124.16,397549.0,122.968,123.1354,121.9829,122.308,397549.0
2024-03-06 15:00:00,124.1,124.54,123.66,124.12,216697.0,122.2489,122.6823,121.8154,122.2686,216697.0
2024-03-06 15:30:00,124.12,124.89,123.68,124.56,614181.0,122.2686,123.0271,121.8351,122.702,614181.0
2024-03-07 09:30:00,126.93,127.27,126.21,127.11,850708.0,125.0366,125.3716,124.3274,125.214,850708.0
2024-03-07 10:00:00,127.1,127.69,126.84,127.66,402542.0,125.2041,125.7853,124.948,125.7557,402542.0
2024-03-07 10:30:00,127.7,128.18,127.45,127.82,423398.0,125.7952,126.268,125.5489,125.9134,423398.0
2024-03-07 11:00:00,127.8,127.96,127.51,127.86,173545.0,125.8937,126.0513,125.608,125.9528,173545.0
2024-03-07 11:30:00,127.87,128.08,127.38,128.01,197169.0,125.9626,126.1695,125.4799,126.1005,197169.0
2024-03-07 12:00:00,128.0,128.25,127.8,127.89,243024.0,126.0907,126.3369,125.8937,125.9823,243024.0
2024-03-07 12:30:00,127.87,128.03,127.55,127.91,202911.0,125.9626,126.1202,125.6474,126.002,202911.0
2024-03-07 13:00:00,127.94,128.27,127.72,128.25,193525.0,126.0316,126.3566,125.8149,126.3369,193525.0
2024-03-07 13:30:00,128.28,128.93,128.14,128.79,400363.0,126.3665,127.0068,126.2286,126.8689,400363.0
2024-03-07 14:00:00,128.81,128.9,128.34,128.43,373863.0,126.8886,126.9773,126.4256,126.5143,373863.0
2024-03-07 14:30:00,128.41,128.56,128.09,128.2,215271.0,126.4946,126.6423,126.1793,126.2877,215271.0
2024-03-07 15:00:00,128.19,128.19,127.58,127.97,352622.0,126.2778,126.2778,125.6769,126.0611,352622.0
2024-03-07 15:30:00,127.97,128.73,127.95,128.16,750550.0,126.0611,126.8098,126.0414,126.2483,750550.0
2024-03-08 09:30:00,128.57,130.29,128.43,130.26,915948.0,126.6522,128.3465,126.5143,128.317,915948.0
2024-03-08 10:00:00,130.29,130.6,130.08,130.4,352712.0,128.3465,128.6519,128.1396,128.4549,352712.0
2024-03-08 10:30:00,130.44,130.48,129.67,130.11,463374.0,128.4943,128.5337,127.7358,128.1692,463374.0
2024-03-08 11:00:00,130.09,130.16,127.91,127.98,758123.0,128.1495,128.2185,126.002,126.071,758123.0
2024-03-08 11:30:00,127.96,128.39,127.41,127.46,745159.0,126.0513,126.4749,125.5095,125.5587,745159.0
2024-03-08 12:00:00,127.41,128.11,127.11,127.89,643048.0,125.5095,126.199,125.214,125.9823,643048.0
2024-03-08 12:30:00,127.9,128.06,126.15,126.34,629285.0,125.9922,126.1498,124.2683,124.4554,629285.0
2024-03-08 13:00:00,126.35,126.88,125.98,126.19,658905.0,124.4653,124.9874,124.1008,124.3077,658905.0
2024-03-08 13:30:00,126.16,126.33,125.29,125.72,540342.0,124.2781,124.4456,123.4211,123.8447,540342.0
2024-03-08 14:00:00,125.7,127.18,125.66,127.04,661508.0,123.825,125.2829,123.7856,125.145,661508.0
2024-03-08 14:30:00,127.04,127.76,127.03,127.31,654214.0,125.145,125.8543,125.1351,125.411,654214.0
2024-03-08 15:00:00,127.3,127.72,125.78,125.88,592119.0,125.4011,125.8149,123.9038,124.0023,592119.0
2024-03-08 15:30:00,125.86,126.54,125.73,125.73,530348.0,123.9826,124.6525,123.8545,123.8545,530348.0
2024-03-11 09:30:00,124.75,125.1,123.99,123.99,551736.0,122.8892,123.2339,122.1405,122.1405,551736.0
2024-03-11 10:00:00,124.0,124.15,123.33,123.67,459633.0,122.1503,122.2981,121.4903,121.8253,459633.0
2024-03-11 10:30:00,123.68,124.95,123.65,124.86,604888.0,121.8351,123.0862,121.8056,122.9975,604888.0
2024-03-11 11:00:00,124.85,125.07,123.98,124.02,266276.0,122.9877,123.2044,122.1306,122.17,266276.0
2024-03-11 11:30:00,123.98,125.08,123.85,125.03,256858.0,122.1306,123.2142,122.0026,123.165,256858.0
2024-03-11 12:00:00,125.04,125.07,124.42,124.81,235227.0,123.1748,123.2044,122.5641,122.9483,235227.0
2024-03-11 12:30:00,124.85,125.28,124.8,125.17,263131.0,122.9877,123.4112,122.9384,123.3029,263131.0
2024-03-11 13:00:00,125.17,125.4,124.57,125.33,212233.0,123.3029,123.5295,122.7118,123.4605,212233.0
2024-03-11 13:30:00,125.36,125.57,124.64,125.18,240144.0,123.4901,123.6969,122.7808,123.3127,240144.0
2024-03-11 14:00:00,125.21,125.32,124.94,125.3,179999.0,123.3423,123.4507,123.0763,123.431,179999.0
2024-03-11 14:30:00,125.32,125.8,125.04,125.61,160651.0,123.4507,123.9235,123.1748,123.7363,160651.0
2024-03-11 15:00:00,125.6,125.6,125.03,125.08,213254.0,123.7265,123.7265,123.165,123.2142,213254.0
2024-03-11 15:30:00,125.06,125.6,124.82,125.36,1155145.0,123.1945,123.7265,122.9581,123.4901,1155145.0
2024-03-12 09:30:00,126.92,127.16,125.0,126.91,692104.0,125.0268,125.2632,123.1354,125.0169,692104.0
2024-03-12 10:00:00,126.93,128.15,126.6,128.09,515204.0,125.0366,126.2384,124.7116,126.1793,515204.0
2024-03-12 10:30:00,128.13,129.17,128.12,128.78,474379.0,126.2187,127.2432,126.2089,126.859,474379.0
2024-03-12 11:00:00,128.79,129.2,128.38,128.94,302255.0,126.8689,127.2728,126.465,127.0167,302255.0
2024-03-12 11:30:00,128.94,129.03,128.21,128.72,246984.0,127.0167,127.1053,126.2975,126.7999,246984.0
2024-03-12 12:00:00,128.73,128.77,128.05,128.14,192879.0,126.8098,126.8492,126.1399,126.2286,192879.0
2024-03-12 12:30:00,128.12,128.19,127.01,127.61,378362.0,126.2089,126.2778,125.1154,125.7065,378362.0
2024-03-12 13:00:00,127.63,128.38,127.06,128.0,297418.0,125.7262,126.465,125.1647,126.0907,297418.0
2024-03-12 13:30:00,128.02,128.64,128.0,128.52,225148.0,126.1104,126.7211,126.0907,126.6029,225148.0
2024-03-12 14:00:00,128.54,129.14,128.45,129.14,331287.0,126.6226,127.2137,126.534,127.2137,331287.0
2024-03-12 14:30:00,129.15,129.62,128.5,129.35,401791.0,127.2235,127.6865,126.5832,127.4205,401791.0
2024-03-12 15:00:00,129.38,129.69,129.11,129.64,235931.0,127.4501,127.7555,127.1841,127.7062,235931.0
2024-03-12 15:30:00,129.62,129.81,129.2,129.42,404090.0,127.6865,127.8737,127.2728,127.4895,404090.0
2024-03-13 09:30:00,129.55,129.58,128.72,128.79,387168.0,127.6176,127.6471,126.7999,126.8689,387168.0
2024-03-13 10:00:00,128.79,129.18,128.48,129.1,311911.0,126.8689,127.2531,126.5635,127.1743,311911.0
2024-03-13 10:30:00,129.04,129.32,128.62,128.9,379292.0,127.1152,127.391,126.7014,126.9773,379292.0
2024-03-13 11:00:00,128.89,129.27,128.72,128.77,192645.0,126.9674,127.3417,126.7999,126.8492,192645.0
2024-03-13 11:30:00,128.75,129.09,128.64,129.07,183252.0,126.8295,127.1644,126.7211,127.1447,183252.0
2024-03-13 12:00:00,129.07,129.19,128.88,128.98,74688.0,127.1447,127.2629,126.9575,127.0561,74688.0
2024-03-13 12:30:00,129.01,129.24,128.8,129.09,90394.0,127.0856,127.3122,126.8787,127.1644,90394.0
2024-03-13 13:00:00,129.06,129.66,129.01,129.59,351276.0,127.1349,127.7259,127.0856,127.657,351276.0
2024-03-13 13:30:00,129.6,129.71,129.24,129.56,166922.0,127.6668,127.7752,127.3122,127.6274,166922.0
2024-03-13 14:00:00,129.54,129.64,129.31,129.39,139434.0,127.6077,127.7062,127.3811,127.4599,139434.0
2024-03-13 14:30:00,129.39,129.51,129.05,129.12,138063.0,127.4599,127.5782,127.125,127.194,138063.0
2024-03-13 15:00:00,129.11,129.26,127.62,128.13,249740.0,127.1841,127.3319,125.7163,126.2187,249740.0
2024-03-13 15:30:00,128.1,128.95,128.01,128.73,363209.0,126.1892,127.0265,126.1005,126.8098,363209.0
2024-03-14 09:30:00,129.33,129.46,127.06,127.1,538879.0,127.4008,127.5289,125.1647,125.2041,538879.0
2024-03-14 10:00:00,127.07,128.09,126.64,127.91,476183.0,125.1745,126.1793,124.751,126.002,476183.0
2024-03-14 10:30:00,127.93,128.33,127.22,127.58,419681.0,126.0217,126.4158,125.3223,125.6769,419681.0
2024-03-14 11:00:00,127.64,128.17,127.18,127.41,345578.0,125.736,126.2581,125.2829,125.5095,345578.0
2024-03-14 11:30:00,127.42,127.91,127.21,127.86,210010.0,125.5193,126.002,125.3125,125.9528,210010.0
2024-03-14 12:00:00,127.86,127.98,127.01,127.65,282143.0,125.9528,126.071,125.1154,125.7459,282143.0
2024-03-14 12:30:00,127.63,127.86,127.02,127.04,183764.0,125.7262,125.9528,125.1253,125.145,183764.0
2024-03-14 13:00:00,127.04,127.16,126.39,126.51,347188.0,125.145,125.2632,124.5047,124.6229,347188.0
2024-03-14 13:30:00,126.49,127.56,126.19,127.52,263916.0,124.6032,125.6572,124.3077,125.6178,263916.0
2024-03-14 14:00:00,127.52,128.01,127.51,127.65,232474.0,125.6178,126.1005,125.608,125.7459,232474.0
2024-03-14 14:30:00,127.62,127.78,127.0,127.03,181039.0,125.7163,125.874,125.1056,125.1351,181039.0
2024-03-14 15:00:00,127.0,127.0,125.75,126.07,351760.0,125.1056,125.1056,123.8742,124.1895,351760.0
2024-03-14 15:30:00,126.07,127.86,125.49,127.82,556021.0,124.1895,125.9528,123.6181,125.9134,556021.0
2024-03-15 09:30:00,125.42,126.25,124.98,125.11,706617.0,123.5492,124.3668,123.1157,123.2438,706617.0
2024-03-15 10:00:00,125.1,125.8,124.42,125.57,546595.0,123.2339,123.9235,122.5641,123.6969,546595.0
2024-03-15 10:30:00,125.57,126.53,125.41,126.03,359177.0,123.6969,124.6426,123.5393,124.1501,359177.0
2024-03-15 11:00:00,126.15,126.15,125.36,125.83,257782.0,124.2683,124.2683,123.4901,123.953,257782.0
2024-03-15 11:30:00,125.74,125.86,124.94,125.06,258079.0,123.8644,123.9826,123.0763,123.1945,258079.0
2024-03-15 12:00:00,125.03,125.16,124.47,124.64,312927.0,123.165,123.293,122.6133,122.7808,312927.0
2024-03-15 12:30:00,124.64,125.0,124.04,124.12,382333.0,122.7808,123.1354,122.1897,122.2686,382333.0
2024-03-15 13:00:00,124.11,125.09,124.11,124.76,369913.0,122.2587,123.2241,122.2587,122.899,369913.0
2024-03-15 13:30:00,124.75,125.22,124.56,125.19,254991.0,122.8892,123.3521,122.702,123.3226,254991.0
2024-03-15 14:00:00,125.2,125.36,124.66,124.95,372169.0,123.3324,123.4901,122.8005,123.0862,372169.0
2024-03-15 14:30:00,124.91,125.65,124.87,125.4,325594.0,123.0468,123.7757,123.0074,123.5295,325594.0
2024-03-15 15:00:00,125.42,125.66,124.98,125.38,276309.0,123.5492,123.7856,123.1157,123.5098,276309.0
2024-03-15 15:30:00,125.36,125.42,124.69,125.09,518285.0,123.4901,123.5492,122.8301,123.2241,518285.0
2024-03-18 09:30:00,128.17,128.76,127.98,128.04,615955.0,126.2581,126.8393,126.071,126.1301,615955.0
2024-03-18 10:00:00,128.03,129.25,128.03,128.98,338145.0,126.1202,127.322,126.1202,127.0561,338145.0
2024-03-18 10:30:00,129.06,129.08,128.73,128.96,190767.0,127.1349,127.1546,126.8098,127.0364,190767.0
2024-03-18 11:00:00,129.01,129.05,128.35,128.67,163221.0,127.0856,127.125,126.4355,126.7507,163221.0
2024-03-18 11:30:00,128.68,128.69,128.09,128.33,172757.0,126.7605,126.7704,126.1793,126.4158,172757.0
2024-03-18 12:00:00,128.26,128.54,128.0,128.3,111908.0,126.3468,126.6226,126.0907,126.3862,111908.0
2024-03-18 12:30:00,128.31,128.36,127.78,127.83,152586.0,126.3961,126.4453,125.874,125.9232,152586.0
2024-03-18 13:00:00,127.8,128.32,127.74,128.31,118820.0,125.8937,126.4059,125.8346,126.3961,118820.0
2024-03-18 13:30:00,128.33,128.34,127.65,128.01,137320.0,126.4158,126.4256,125.7459,126.1005,137320.0
2024-03-18 14:00:00,128.02,128.42,127.91,128.42,174424.0,126.1104,126.5044,126.002,126.5044,174424.0
2024-03-18 14:30:00,128.4,128.44,127.58,128.02,195868.0,126.4847,126.5241,125.6769,126.1104,195868.0
2024-03-18 15:00:00,127.99,128.25,127.88,128.04,208658.0,126.0808,126.3369,125.9725,126.1301,208658.0
2024-03-18 15:30:00,128.05,128.23,126.98,127.32,1150289.0,126.1399,126.3172,125.0859,125.4208,1150289.0
2024-03-19 09:30:00,126.33,126.35,125.58,125.99,549264.0,124.8262,124.846,124.0852,124.4903,549264.0
2024-03-19 10:00:00,126.0,126.3,125.65,125.82,289114.0,124.5002,124.7966,124.1543,124.3223,289114.0
2024-03-19 10:30:00,125.83,126.69,125.76,126.41,300934.0,124.3322,125.1819,124.263,124.9053,300934.0
2024-03-19 11:00:00,126.41,126.8,126.36,126.72,246899.0,124.9053,125.2906,124.8559,125.2116,246899.0
2024-03-19 11:30:00,126.77,127.29,126.77,127.12,266967.0,125.261,125.7748,125.261,125.6068,266967.0
2024-03-19 12:00:00,127.12,127.81,126.99,127.72,272559.0,125.6068,126.2886,125.4784,126.1997,272559.0
2024-03-19 12:30:00,127.74,128.57,127.74,128.23,315708.0,126.2194,127.0396,126.2194,126.7036,315708.0
2024-03-19 13:00:00,128.24,128.8,127.99,128.36,333126.0,126.7135,127.2668,126.4665,126.8321,333126.0
2024-03-19 13:30:00,128.38,128.66,128.26,128.46,256662.0,126.8518,127.1285,126.7332,126.9309,256662.0
2024-03-19 14:00:00,128.45,128.6,128.11,128.46,179108.0,126.921,127.0692,126.585,126.9309,179108.0
2024-03-19 14:30:00,128.48,128.73,128.19,128.39,219714.0,126.9506,127.1977,126.6641,126.8617,219714.0
2024-03-19 15:00:00,128.38,128.52,127.91,128.13,249709.0,126.8518,126.9902,126.3874,126.6048,249709.0
2024-03-19 15:30:00,128.1,129.21,128.03,129.08,877788.0,126.5752,127.6719,126.506,127.5435,877788.0
2024-03-20 09:30:00,128.99,129.16,128.58,128.74,231463.0,127.4546,127.6225,127.0494,127.2075,231463.0
2024-03-20 10:00:00,128.75,129.47,128.68,129.43,287896.0,127.2174,127.9288,127.1482,127.8893,287896.0
2024-03-20 10:30:00,129.45,129.5,128.84,129.06,158958.0,127.9091,127.9585,127.3063,127.5237,158958.0
2024-03-20 11:00:00,129.09,129.42,129.05,129.35,129485.0,127.5534,127.8794,127.5138,127.8103,129485.0
2024-03-20 11:30:00,129.34,129.42,128.86,129.12,135192.0,127.8004,127.8794,127.3261,127.583,135192.0
2024-03-20 12:00:00,129.1,129.12,128.81,129.0,108338.0,127.5632,127.583,127.2767,127.4644,108338.0
2024-03-20 12:30:00,129.0,129.29,128.72,129.28,167399.0,127.4644,127.751,127.1878,127.7411,167399.0
2024-03-20 13:00:00,129.28,129.28,128.65,128.76,187880.0,127.7411,127.7411,127.1186,127.2273,187880.0
2024-03-20 13:30:00,128.74,128.95,128.48,128.75,184196.0,127.2075,127.415,126.9506,127.2174,184196.0
2024-03-20 14:00:00,128.87,130.97,128.83,130.42,877714.0,127.336,129.411,127.2965,128.8675,877714.0
2024-03-20 14:30:00,130.43,131.85,129.1,131.38,846541.0,128.8774,130.2805,127.5632,129.8161,846541.0
2024-03-20 15:00:00,131.41,132.57,131.34,132.47,756783.0,129.8458,130.9919,129.7766,130.8931,756783.0
2024-03-20 15:30:00,132.45,132.64,131.52,132.51,897271.0,130.8734,131.0611,129.9544,130.9327,897271.0
2024-03-21 09:30:00,134.63,135.12,134.18,134.69,570610.0,133.0274,133.5116,132.5828,133.0867,570610.0
2024-03-21 10:00:00,134.67,135.1,134.49,134.93,323648.0,133.0669,133.4918,132.8891,133.3239,323648.0
2024-03-21 10:30:00,134.94,135.09,134.48,134.81,391078.0,133.3337,133.4819,132.8792,133.2053,391078.0
2024-03-21 11:00:00,134.81,134.98,134.38,134.66,232008.0,133.2053,133.3733,132.7804,133.0571,232008.0
2024-03-21 11:30:00,134.65,135.05,134.57,134.96,207478.0,133.0472,133.4424,132.9681,133.3535,207478.0
2024-03-21 12:00:00,134.92,135.15,134.82,135.13,141678.0,133.314,133.5412,133.2152,133.5215,141678.0
2024-03-21 12:30:00,135.12,135.2,134.68,134.91,280714.0,133.5116,133.5906,133.0768,133.3041,280714.0
2024-03-21 13:00:00,134.93,134.93,134.5,134.67,191564.0,133.3239,133.3239,132.899,133.0669,191564.0
2024-03-21 13:30:00,134.63,134.77,134.16,134.22,147125.0,133.0274,133.1658,132.563,132.6223,147125.0
2024-03-21 14:00:00,134.21,134.44,133.97,134.39,180012.0,132.6124,132.8397,132.3753,132.7903,180012.0
2024-03-21 14:30:00,134.38,134.38,133.63,133.78,132407.0,132.7804,132.7804,132.0393,132.1875,132407.0
2024-03-21 15:00:00,133.84,134.23,133.64,134.18,203938.0,132.2468,132.6322,132.0492,132.5828,203938.0
2024-03-21 15:30:00,134.19,134.48,133.51,133.66,455200.0,132.5927,132.8792,131.9208,132.069,455200.0
2024-03-22 09:30:00,133.59,133.88,133.1,133.37,428290.0,131.9998,132.2864,131.5156,131.7824,428290.0
2024-03-22 10:00:00,133.39,133.77,133.1,133.39,240644.0,131.8022,132.1777,131.5156,131.8022,240644.0
2024-03-22 10:30:00,133.37,133.38,132.78,132.81,220813.0,131.7824,131.7923,131.1994,131.2291,220813.0
2024-03-22 11:00:00,132.79,133.35,132.79,133.3,236391.0,131.2093,131.7627,131.2093,131.7133,236391.0
2024-03-22 11:30:00,133.32,133.42,133.07,133.29,183382.0,131.733,131.8318,131.486,131.7034,183382.0
2024-03-22 12:00:00,133.3,133.37,132.91,133.09,165258.0,131.7133,131.7824,131.3279,131.5058,165258.0
2024-03-22 12:30:00,133.13,133.44,132.75,133.41,191904.0,131.5453,131.8516,131.1698,131.8219,191904.0
2024-03-22 13:00:00,133.43,133.7,133.35,133.56,152973.0,131.8417,132.1085,131.7627,131.9702,152973.0
2024-03-22 13:30:00,133.59,133.99,133.47,133.95,188323.0,131.9998,132.395,131.8812,132.3555,188323.0
2024-03-22 14:00:00,133.93,133.99,133.5,133.93,231791.0,132.3358,132.395,131.9109,132.3358,231791.0
2024-03-22 14:30:00,133.93,133.93,133.5,133.68,170043.0,132.3358,132.3358,131.9109,132.0887,170043.0
2024-03-22 15:00:00,133.66,133.68,132.87,133.3,293773.0,132.069,132.0887,131.2884,131.7133,293773.0
2024-03-22 15:30:00,133.31,133.8,132.96,132.96,568568.0,131.7231,132.2073,131.3773,131.3773,568568.0
2024-03-25 09:30:00,131.79,132.26,131.64,132.19,432388.0,130.2212,130.6856,130.073,130.6165,432388.0
2024-03-25 10:00:00,132.14,132.64,132.0,132.27,239987.0,130.5671,131.0611,130.4287,130.6955,239987.0
2024-03-25 10:30:00,132.31,132.45,132.06,132.42,176574.0,130.735,130.8734,130.488,130.8437,176574.0
2024-03-25 11:00:00,132.46,132.57,132.26,132.43,169533.0,130.8833,130.9919,130.6856,130.8536,169533.0
2024-03-25 11:30:00,132.42,132.62,132.28,132.41,147976.0,130.8437,131.0413,130.7054,130.8338,147976.0
2024-03-25 12:00:00,132.43,132.49,132.18,132.33,111992.0,130.8536,130.9129,130.6066,130.7548,111992.0
2024-03-25 12:30:00,132.34,132.4,132.14,132.29,84409.0,130.7647,130.824,130.5671,130.7153,84409.0
2024-03-25 13:00:00,132.3,132.41,132.05,132.35,140712.0,130.7252,130.8338,130.4781,130.7746,140712.0
2024-03-25 13:30:00,132.37,132.49,132.3,132.43,62757.0,130.7943,130.9129,130.7252,130.8536,62757.0
2024-03-25 14:00:00,132.48,132.66,132.4,132.62,150739.0,130.903,131.0809,130.824,131.0413,150739.0
2024-03-25 14:30:00,132.62,132.68,132.3,132.59,135043.0,131.0413,131.1006,130.7252,131.0117,135043.0
2024-03-25 15:00:00,132.59,132.59,132.12,132.22,206214.0,131.0117,131.0117,130.5473,130.6461,206214.0
2024-03-25 15:30:00,132.18,132.5,131.72,131.84,1007753.0,130.6066,130.9228,130.1521,130.2706,1007753.0
2024-03-26 09:30:00,132.83,132.98,132.54,132.82,366499.0,131.2488,131.3971,130.9623,131.239,366499.0
2024-03-26 10:00:00,132.85,133.09,132.61,132.71,744940.0,131.2686,131.5058,131.0315,131.1303,744940.0
2024-03-26 10:30:00,132.71,132.94,132.39,132.88,338215.0,131.1303,131.3575,130.8141,131.2983,338215.0
2024-03-26 11:00:00,132.89,132.95,132.75,132.85,138798.0,131.3081,131.3674,131.1698,131.2686,138798.0
2024-03-26 11:30:00,132.83,132.99,132.72,132.96,91160.0,131.2488,131.4069,131.1402,131.3773,91160.0
2024-03-26 12:00:00,132.96,133.01,132.59,132.77,125304.0,131.3773,131.4267,131.0117,131.1896,125304.0
2024-03-26 12:30:00,132.75,132.76,132.47,132.57,153718.0,131.1698,131.1797,130.8931,130.9919,153718.0
2024-03-26 13:00:00,132.56,132.67,132.45,132.56,161441.0,130.9821,131.0908,130.8734,130.9821,161441.0
2024-03-26 13:30:00,132.55,132.66,132.27,132.39,190617.0,130.9722,131.0809,130.6955,130.8141,190617.0
2024-03-26 14:00:00,132.4,132.67,132.05,132.63,163302.0,130.824,131.0908,130.4781,131.0512,163302.0
2024-03-26 14:30:00,132.63,132.69,132.4,132.56,175131.0,131.0512,131.1105,130.824,130.9821,175131.0
2024-03-26 15:00:00,132.56,132.58,131.88,132.04,286818.0,130.9821,131.0018,130.3102,130.4683,286818.0
2024-03-26 15:30:00,132.07,132.08,130.68,130.91,1273956.0,130.4979,130.5078,129.1244,129.3517,1273956.0
2024-03-27 09:30:00,132.99,133.04,132.28,132.4,617984.0,131.4069,131.4563,130.7054,130.824,617984.0
2024-03-27 10:00:00,132.39,132.42,131.52,131.68,440362.0,130.8141,130.8437,129.9544,130.1125,440362.0
2024-03-27 10:30:00,131.65,132.03,131.44,131.61,260848.0,130.0829,130.4584,129.8754,130.0434,260848.0
2024-03-27 11:00:00,131.61,131.83,131.5,131.5,170687.0,130.0434,130.2608,129.9347,129.9347,170687.0
2024-03-27 11:30:00,131.51,131.79,131.37,131.38,213017.0,129.9446,130.2212,129.8062,129.8161,213017.0
2024-03-27 12:00:00,131.38,131.83,131.34,131.79,221898.0,129.8161,130.2608,129.7766,130.2212,221898.0
2024-03-27 12:30:00,131.8,132.08,131.8,131.96,159620.0,130.2311,130.5078,130.2311,130.3892,159620.0
2024-03-27 13:00:00,131.98,132.1,131.53,131.99,150286.0,130.409,130.5275,129.9643,130.4188,150286.0
2024-03-27 13:30:00,131.99,132.06,131.8,131.87,87497.0,130.4188,130.488,130.2311,130.3003,87497.0
2024-03-27 14:00:00,131.85,132.42,131.74,132.34,152334.0,130.2805,130.8437,130.1718,130.7647,152334.0
2024-03-27 14:30:00,132.38,132.46,131.84,131.93,137849.0,130.8042,130.8833,130.2706,130.3596,137849.0
2024-03-27 15:00:00,131.94,132.52,131.61,132.39,225494.0,130.3694,130.9425,130.0434,130.8141,225494.0
2024-03-27 15:30:00,132.42,134.14,132.31,134.13,712662.0,130.8437,132.5433,130.735,132.5334,712662.0
2024-03-28 09:30:00,134.13,134.44,133.78,134.07,359274.0,132.5334,132.8397,132.1875,132.4741,359274.0
2024-03-28 10:00:00,134.17,134.5,133.9,134.06,329777.0,132.5729,132.899,132.3061,132.4642,329777.0
2024-03-28 10:30:00,134.08,134.37,133.97,134.27,138629.0,132.484,132.7705,132.3753,132.6717,138629.0
2024-03-28 11:00:00,134.28,134.42,134.06,134.38,136588.0,132.6816,132.8199,132.4642,132.7804,136588.0
2024-03-28 11:30:00,134.38,134.51,134.15,134.41,166984.0,132.7804,132.9089,132.5531,132.81,166984.0
2024-03-28 12:00:00,134.4,134.4,134.06,134.31,157594.0,132.8002,132.8002,132.4642,132.7112,157594.0
2024-03-28 12:30:00,134.3,134.3,134.02,134.18,183221.0,132.7014,132.7014,132.4247,132.5828,183221.0
2024-03-28 13:00:00,134.17,134.3,133.92,134.02,167086.0,132.5729,132.7014,132.3259,132.4247,167086.0
2024-03-28 13:30:00,134.03,134.31,133.88,134.22,115798.0,132.4346,132.7112,132.2864,132.6223,115798.0
2024-03-28 14:00:00,134.23,134.43,134.01,134.31,118445.0,132.6322,132.8298,132.4148,132.7112,118445.0
2024-03-28 14:30:00,134.36,134.91,133.95,134.8,249917.0,132.7606,133.3041,132.3555,133.1954,249917.0
2024-03-28 15:00:00,134.83,135.14,134.4,135.04,270010.0,133.225,133.5314,132.8002,133.4325,270010.0
2024-03-28 15:30:00,135.07,135.17,133.85,134.02,725790.0,133.4622,133.561,132.2567,132.4247,725790.0
2024-04-01 09:30:00,134.56,134.95,134.26,134.73,526951.0,132.9583,133.3436,132.6618,133.1262,526951.0
2024-04-01 10:00:00,134.71,134.79,133.75,133.86,389360.0,133.1065,133.1855,132.1579,132.2666,389360.0
2024-04-01 10:30:00,133.87,133.93,133.2,133.36,244760.0,132.2765,132.3358,131.6144,131.7725,244760.0
2024-04-01 11:00:00,133.34,133.42,132.62,133.17,272930.0,131.7528,131.8318,131.0413,131.5848,272930.0
2024-04-01 11:30:00,133.15,133.18,132.4,132.43,142904.0,131.565,131.5947,130.824,130.8536,142904.0
2024-04-01 12:00:00,132.43,133.14,132.33,133.1,148309.0,130.8536,131.5552,130.7548,131.5156,148309.0
2024-04-01 12:30:00,133.12,133.29,133.03,133.04,116994.0,131.5354,131.7034,131.4465,131.4563,116994.0
2024-04-01 13:00:00,133.04,133.04,132.4,132.79,110688.0,131.4563,131.4563,130.824,131.2093,110688.0
2024-04-01 13:30:00,132.81,133.0,132.64,132.89,98797.0,131.2291,131.4168,131.0611,131.3081,98797.0
2024-04-01 14:00:00,132.89,133.13,132.71,133.03,157247.0,131.3081,131.5453,131.1303,131.4465,157247.0
2024-04-01 14:30:00,133.08,133.21,132.9,132.98,84782.0,131.4959,131.6243,131.318,131.3971,84782.0
2024-04-01 15:00:00,133.0,133.36,132.85,133.0,166618.0,131.4168,131.7725,131.2686,131.4168,166618.0
2024-04-01 15:30:00,133.0,133.71,132.81,133.26,882457.0,131.4168,132.1184,131.2291,131.6737,882457.0
2024-04-02 09:30:00,130.17,130.34,129.12,129.67,541686.0,128.6205,128.7885,127.583,128.1265,541686.0
2024-04-02 10:00:00,129.71,129.99,128.83,129.35,422492.0,128.166,128.4427,127.2965,127.8103,422492.0
2024-04-02 10:30:00,129.33,129.7,129.04,129.19,179064.0,127.7905,128.1561,127.504,127.6522,179064.0
2024-04-02 11:00:00,129.2,129.86,129.12,129.72,172599.0,127.6621,128.3142,127.583,128.1759,172599.0
2024-04-02 11:30:00,129.7,129.89,129.24,129.32,167722.0,128.1561,128.3438,127.7016,127.7806,167722.0
2024-04-02 12:00:00,129.34,129.58,129.17,129.56,130349.0,127.8004,128.0375,127.6324,128.0178,130349.0
2024-04-02 12:30:00,129.54,129.99,129.47,129.96,129975.0,127.998,128.4427,127.9288,128.413,129975.0
2024-04-02 13:00:00,129.98,130.1,129.59,129.74,92003.0,128.4328,128.5513,128.0474,128.1956,92003.0
2024-04-02 13:30:00,129.74,129.94,129.49,129.86,96662.0,128.1956,128.3933,127.9486,128.3142,96662.0
2024-04-02 14:00:00,129.82,130.08,129.74,129.96,61395.0,128.2747,128.5316,128.1956,128.413,61395.0
2024-04-02 14:30:00,129.9,130.1,129.71,129.83,104355.0,128.3537,128.5513,128.166,128.2846,104355.0
2024-04-02 15:00:00,129.84,130.45,129.8,130.3,229247.0,128.2944,128.8972,128.2549,128.749,229247.0
2024-04-02 15:30:00,130.33,130.75,130.21,130.64,553729.0,128.7786,129.1936,128.66,129.0849,553729.0
2024-04-03 09:30:00,129.74,130.43,129.72,130.28,489001.0,128.1956,128.8774,128.1759,128.7292,489001.0
2024-04-03 10:00:00,130.3,131.95,130.3,131.78,595180.0,128.749,130.3793,128.749,130.2113,595180.0
2024-04-03 10:30:00,131.79,132.11,131.62,131.99,205522.0,130.2212,130.5374,130.0533,130.4188,205522.0
2024-04-03 11:00:00,132.05,132.19,131.96,132.1,134331.0,130.4781,130.6165,130.3892,130.5275,134331.0
2024-04-03 11:30:00,132.12,132.16,131.56,131.64,226493.0,130.5473,130.5868,129.994,130.073,226493.0
2024-04-03 12:00:00,131.61,131.96,131.28,131.96,191035.0,130.0434,130.3892,129.7173,130.3892,191035.0
2024-04-03 12:30:00,131.96,132.11,131.01,131.7,291466.0,130.3892,130.5374,129.4505,130.1323,291466.0
2024-04-03 13:00:00,131.71,131.99,131.69,131.93,86218.0,130.1422,130.4188,130.1224,130.3596,86218.0
2024-04-03 13:30:00,131.97,132.07,131.77,131.9,66068.0,130.3991,130.4979,130.2015,130.3299,66068.0
2024-04-03 14:00:00,131.89,132.06,131.6,131.62,84571.0,130.32,130.488,130.0335,130.0533,84571.0
2024-04-03 14:30:00,131.62,131.81,131.37,131.45,137184.0,130.0533,130.241,129.8062,129.8853,137184.0
2024-04-03 15:00:00,131.45,131.5,129.8,130.38,313260.0,129.8853,129.9347,128.2549,128.828,313260.0
2024-04-03 15:30:00,130.37,131.31,130.19,131.05,698160.0,128.8181,129.7469,128.6403,129.49,698160.0
2024-04-04 09:30:00,134.02,134.13,133.31,133.51,618408.0,132.4247,132.5334,131.7231,131.9208,618408.0
2024-04-04 10:00:00,133.51,133.66,133.24,133.58,228307.0,131.9208,132.069,131.654,131.9899,228307.0
2024-04-04 10:30:00,133.59,133.6,133.35,133.44,136021.0,131.9998,132.0097,131.7627,131.8516,136021.0
2024-04-04 11:00:00,133.43,133.53,133.16,133.45,111570.0,131.8417,131.9405,131.5749,131.8615,111570.0
2024-04-04 11:30:00,133.46,133.86,133.42,133.83,152313.0,131.8713,132.2666,131.8318,132.2369,152313.0
2024-04-04 12:00:00,133.85,134.3,133.77,134.02,153989.0,132.2567,132.7014,132.1777,132.4247,153989.0
2024-04-04 12:30:00,134.01,134.11,133.85,133.94,63520.0,132.4148,132.5136,132.2567,132.3456,63520.0
2024-04-04 13:00:00,133.92,133.98,133.75,133.79,59718.0,132.3259,132.3852,132.1579,132.1974,59718.0
2024-04-04 13:30:00,133.77,133.77,132.64,132.76,173408.0,132.1777,132.1777,131.0611,131.1797,173408.0
2024-04-04 14:00:00,132.75,132.75,129.73,129.87,738302.0,131.1698,131.1698,128.1858,128.3241,738302.0
2024-04-04 14:30:00,129.82,129.82,127.95,128.24,1039882.0,128.2747,128.2747,126.4269,126.7135,1039882.0
2024-04-04 15:00:00,128.19,128.37,126.56,126.58,885134.0,126.6641,126.8419,125.0535,125.0732,885134.0
2024-04-04 15:30:00,126.59,127.08,125.87,126.11,1094489.0,125.0831,125.5673,124.3717,124.6088,1094489.0
2024-04-05 09:30:00,127.1,128.51,126.74,128.15,772199.0,125.5871,126.9803,125.2313,126.6246,772199.0
2024-04-05 10:00:00,128.15,128.52,127.4,127.8,453849.0,126.6246,126.9902,125.8835,126.2787,453849.0
2024-04-05 10:30:00,127.82,129.76,127.62,129.73,434590.0,126.2985,128.2154,126.1009,128.1858,434590.0
2024-04-05 11:00:00,129.73,129.75,128.56,129.59,807120.0,128.1858,128.2055,127.0297,128.0474,807120.0
2024-04-05 11:30:00,129.53,130.96,129.39,130.75,368904.0,127.9881,129.4011,127.8498,129.1936,368904.0
2024-04-05 12:00:00,130.75,131.16,130.58,130.87,395746.0,129.1936,129.5987,129.0256,129.3122,395746.0
2024-04-05 12:30:00,130.91,131.48,130.5,131.41,269197.0,129.3517,129.9149,128.9466,129.8458,269197.0
2024-04-05 13:00:00,131.38,131.47,130.22,130.62,300373.0,129.8161,129.905,128.6699,129.0652,300373.0
2024-04-05 13:30:00,130.63,130.86,129.29,129.55,360464.0,129.075,129.3023,127.751,128.0079,360464.0
2024-04-05 14:00:00,129.5,130.62,128.94,129.53,393282.0,127.9585,129.0652,127.4052,127.9881,393282.0
2024-04-05 14:30:00,129.55,130.21,129.13,129.62,280936.0,128.0079,128.66,127.5929,128.0771,280936.0
2024-04-05 15:00:00,129.6,129.97,129.46,129.79,175139.0,128.0573,128.4229,127.919,128.245,175139.0
2024-04-05 15:30:00,129.8,130.62,129.71,129.98,555528.0,128.2549,129.0652,128.166,128.4328,555528.0
2024-04-08 09:30:00,130.5,130.67,129.63,130.26,418129.0,128.9466,129.1146,128.0869,128.7094,418129.0
2024-04-08 10:00:00,130.27,130.83,129.78,130.79,307527.0,128.7193,129.2727,128.2352,129.2331,307527.0
2024-04-08 10:30:00,130.79,131.27,130.79,131.15,156284.0,129.2331,129.7074,129.2331,129.5888,156284.0
2024-04-08 11:00:00,131.16,131.23,130.65,130.79,119325.0,129.5987,129.6679,129.0948,129.2331,119325.0
2024-04-08 11:30:00,130.73,130.73,129.87,130.22,212540.0,129.1738,129.1738,128.3241,128.6699,212540.0
2024-04-08 12:00:00,130.17,130.22,129.55,130.05,181569.0,128.6205,128.6699,128.0079,128.5019,181569.0
2024-04-08 12:30:00,130.05,130.72,129.98,130.71,220443.0,128.5019,129.164,128.4328,129.1541,220443.0
2024-04-08 13:00:00,130.7,130.71,130.22,130.58,116597.0,129.1442,129.1541,128.6699,129.0256,116597.0
2024-04-08 13:30:00,130.58,130.67,130.12,130.6,121398.0,129.0256,129.1146,128.5711,129.0454,121398.0
2024-04-08 14:00:00,130.64,130.75,130.35,130.55,112962.0,129.0849,129.1936,128.7984,128.996,112962.0
2024-04-08 14:30:00,130.51,130.53,130.13,130.53,83669.0,128.9565,128.9762,128.581,128.9762,83669.0
2024-04-08 15:00:00,130.59,130.67,130.2,130.57,95357.0,129.0355,129.1146,128.6502,129.0158,95357.0
2024-04-08 15:30:00,130.56,130.9,129.79,130.11,1264519.0,129.0059,129.3418,128.245,128.5612,1264519.0
2024-04-09 09:30:00,131.48,131.67,130.17,130.26,668814.0,129.9149,130.1027,128.6205,128.7094,668814.0
2024-04-09 10:00:00,130.26,130.53,129.13,129.27,265780.0,128.7094,128.9762,127.5929,127.7312,265780.0
2024-04-09 10:30:00,129.3,129.3,126.84,127.71,844040.0,127.7609,127.7609,125.3302,126.1898,844040.0
2024-04-09 11:00:00,127.66,128.47,127.47,128.04,337289.0,126.1404,126.9407,125.9527,126.5159,337289.0
2024-04-09 11:30:00,128.05,128.92,127.85,128.74,194993.0,126.5257,127.3854,126.3281,127.2075,194993.0
2024-04-09 12:00:00,128.67,129.32,128.65,129.05,163384.0,127.1384,127.7806,127.1186,127.5138,163384.0
2024-04-09 12:30:00,129.05,129.4,128.51,128.66,153107.0,127.5138,127.8597,126.9803,127.1285,153107.0
2024-04-09 13:00:00,128.65,129.31,128.54,128.93,138647.0,127.1186,127.7707,127.0099,127.3953,138647.0
2024-04-09 13:30:00,128.97,129.31,128.57,128.58,120772.0,127.4348,127.7707,127.0396,127.0494,120772.0
2024-04-09 14:00:00,128.56,129.05,128.25,128.57,183306.0,127.0297,127.5138,126.7234,127.0396,183306.0
2024-04-09 14:30:00,128.6,128.77,128.28,128.46,194508.0,127.0692,127.2372,126.753,126.9309,194508.0
2024-04-09 15:00:00,128.45,130.04,127.87,129.99,385909.0,126.921,128.4921,126.3479,128.4427,385909.0
2024-04-09 15:30:00,129.98,130.67,129.19,130.55,655357.0,128.4328,129.1146,127.6522,128.996,655357.0
2024-04-10 09:30:00,126.11,126.89,125.52,126.49,926401.0,124.6088,125.3796,124.0259,124.9843,926401.0
2024-04-10 10:00:00,126.51,127.37,126.11,127.0,434766.0,125.0041,125.8538,124.6088,125.4882,434766.0
2024-04-10 10:30:00,127.04,128.13,126.47,126.86,411942.0,125.5278,126.6048,124.9646,125.3499,411942.0
2024-04-10 11:00:00,126.87,126.91,126.14,126.88,217166.0,125.3598,125.3993,124.6385,125.3697,217166.0
2024-04-10 11:30:00,126.88,126.9,125.77,126.01,230777.0,125.3697,125.3894,124.2729,124.51,230777.0
2024-04-10 12:00:00,126.03,126.34,125.75,126.05,183903.0,124.5298,124.8361,124.2531,124.5496,183903.0
2024-04-10 12:30:00,126.05,126.79,125.94,126.64,166920.0,124.5496,125.2807,124.4409,125.1325,166920.0
2024-04-10 13:00:00,126.64,127.34,125.08,126.41,618011.0,125.1325,125.8242,123.5911,124.9053,618011.0
2024-04-10 13:30:00,126.4,127.2,125.22,126.36,791274.0,124.8954,125.6859,123.7294,124.8559,791274.0
2024-04-10 14:00:00,126.38,127.02,125.81,125.9,317234.0,124.8756,125.508,124.3124,124.4013,317234.0
2024-04-10 14:30:00,125.88,126.65,125.45,125.47,296594.0,124.3816,125.1424,123.9567,123.9765,296594.0
2024-04-10 15:00:00,125.47,127.32,125.35,126.69,444814.0,123.9765,125.8044,123.8579,125.1819,444814.0
2024-04-10 15:30:00,126.75,127.28,126.07,126.62,487278.0,125.2412,125.7649,124.5693,125.1128,487278.0
2024-04-11 09:30:00,127.63,127.74,126.46,126.8,499163.0,126.1107,126.2194,124.9547,125.2906,499163.0
2024-04-11 10:00:00,126.86,126.87,124.98,125.36,425380.0,125.3499,125.3598,123.4923,123.8678,425380.0
2024-04-11 10:30:00,125.34,126.25,125.24,125.81,322654.0,123.848,124.7472,123.7492,124.3124,322654.0
2024-04-11 11:00:00,125.82,126.56,125.75,126.06,184042.0,124.3223,125.0535,124.2531,124.5594,184042.0
2024-04-11 11:30:00,126.07,127.46,125.96,127.35,299377.0,124.5693,125.9428,124.4606,125.8341,299377.0
2024-04-11 12:00:00,127.43,127.51,127.0,127.01,168534.0,125.9131,125.9922,125.4882,125.4981,168534.0
2024-04-11 12:30:00,127.02,127.61,126.94,127.3,115865.0,125.508,126.091,125.429,125.7847,115865.0
2024-04-11 13:00:00,127.35,129.29,127.05,128.98,460896.0,125.8341,127.751,125.5377,127.4447,460896.0
2024-04-11 13:30:00,129.08,129.44,128.62,129.33,254407.0,127.5435,127.8992,127.089,127.7905,254407.0
2024-04-11 14:00:00,129.38,130.29,129.29,130.13,389270.0,127.8399,128.7391,127.751,128.581,389270.0
2024-04-11 14:30:00,130.22,130.43,129.76,129.88,205451.0,128.6699,128.8774,128.2154,128.334,205451.0
2024-04-11 15:00:00,129.86,130.24,129.73,130.0,166136.0,128.3142,128.6897,128.1858,128.4525,166136.0
2024-04-11 15:30:00,129.94,130.33,129.32,129.38,355212.0,128.3933,128.7786,127.7806,127.8399,355212.0
2024-04-12 09:30:00,126.54,127.63,126.36,127.27,620366.0,125.0337,126.1107,124.8559,125.755,620366.0
2024-04-12 10:00:00,127.32,127.32,125.93,126.15,593858.0,125.8044,125.8044,124.431,124.6484,593858.0
2024-04-12 10:30:00,126.11,126.32,124.76,124.99,630953.0,124.6088,124.8163,123.2749,123.5022,630953.0
2024-04-12 11:00:00,125.0,125.92,124.91,125.89,418581.0,123.5121,124.4211,123.4231,124.3915,418581.0
2024-04-12 11:30:00,125.92,126.27,125.62,125.82,310773.0,124.4211,124.7669,124.1247,124.3223,310773.0
2024-04-12 12:00:00,125.82,125.9,124.57,124.64,447659.0,124.3223,124.4013,123.0872,123.1563,447659.0
2024-04-12 12:30:00,124.67,124.78,123.63,123.72,582898.0,123.186,123.2947,122.1584,122.2473,582898.0
2024-04-12 13:00:00,123.7,124.09,122.88,123.06,391106.0,122.2275,122.6129,121.4173,121.5951,391106.0
2024-04-12 13:30:00,123.02,124.2,122.77,123.64,534366.0,121.5556,122.7216,121.3086,122.1682,534366.0
2024-04-12 14:00:00,123.59,124.33,123.25,123.75,389095.0,122.1188,122.85,121.7829,122.2769,389095.0
2024-04-12 14:30:00,123.76,123.81,122.95,122.99,325923.0,122.2868,122.3362,121.4865,121.526,325923.0
2024-04-12 15:00:00,122.95,123.34,122.59,122.91,376692.0,121.4865,121.8718,121.1307,121.4469,376692.0
2024-04-12 15:30:00,122.91,123.97,122.72,123.9,576422.0,121.4469,122.4943,121.2592,122.4251,576422.0
2024-04-15 09:30:00,127.0,127.1,126.3,126.81,682708.0,125.4882,125.5871,124.7966,125.3005,682708.0
2024-04-15 10:00:00,126.82,126.88,124.67,125.12,631738.0,125.3104,125.3697,123.186,123.6306,631738.0
2024-04-15 10:30:00,125.15,125.4,124.02,124.04,490906.0,123.6603,123.9073,122.5437,122.5635,490906.0
2024-04-15 11:00:00,124.05,124.42,123.84,124.41,286741.0,122.5734,122.939,122.3659,122.9291,286741.0
2024-04-15 11:30:00,124.4,125.13,124.37,124.93,546013.0,122.9192,123.6405,122.8896,123.4429,546013.0
2024-04-15 12:00:00,124.95,125.15,123.53,123.68,316575.0,123.4626,123.6603,122.0596,122.2078,316575.0
2024-04-15 12:30:00,123.65,123.65,122.89,123.29,428874.0,122.1781,122.1781,121.4272,121.8224,428874.0
2024-04-15 13:00:00,123.29,123.65,120.73,120.75,558396.0,121.8224,122.1781,119.2929,119.3126,558396.0
2024-04-15 13:30:00,120.78,120.92,119.61,120.6,1214181.0,119.3423,119.4806,118.1862,119.1644,1214181.0
2024-04-15 14:00:00,120.59,120.63,119.42,119.72,562191.0,119.1545,119.1941,117.9985,118.2949,562191.0
2024-04-15 14:30:00,119.66,120.69,119.19,119.75,379229.0,118.2356,119.2534,117.7712,118.3245,379229.0
2024-04-15 15:00:00,119.7,119.8,118.6,119.1,351119.0,118.2751,118.374,117.1882,117.6823,351119.0
2024-04-15 15:30:00,119.09,119.81,119.06,119.28,655118.0,117.6724,118.3838,117.6428,117.8601,655118.0
2024-04-16 09:30:00,119.52,119.68,118.12,119.15,727721.0,118.0973,118.2554,116.714,117.7317,727721.0
2024-04-16 10:00:00,119.16,119.74,118.28,118.28,226990.0,117.7416,118.3147,116.872,116.872,226990.0
2024-04-16 10:30:00,118.25,118.68,117.75,118.18,427218.0,116.8424,117.2673,116.3484,116.7732,427218.0
2024-04-16 11:00:00,118.21,119.07,118.04,118.97,323279.0,116.8029,117.6526,116.6349,117.5538,323279.0
2024-04-16 11:30:00,118.96,119.81,118.59,119.03,271257.0,117.544,118.3838,117.1784,117.6131,271257.0
2024-04-16 12:00:00,119.03,119.55,118.48,119.2,216105.0,117.6131,118.1269,117.0697,117.7811,216105.0
2024-04-16 12:30:00,119.19,119.63,118.96,119.23,161255.0,117.7712,118.206,117.544,117.8107,161255.0
2024-04-16 13:00:00,119.28,119.57,118.66,119.05,225435.0,117.8601,118.1467,117.2475,117.6329,225435.0
2024-04-16 13:30:00,119.09,119.45,117.59,118.79,527053.0,117.6724,118.0281,116.1903,117.376,527053.0
2024-04-16 14:00:00,118.81,120.62,117.86,118.17,534723.0,117.3957,119.1842,116.457,116.7634,534723.0
2024-04-16 14:30:00,118.15,120.11,118.14,120.1,268240.0,116.7436,118.6803,116.7337,118.6704,268240.0
2024-04-16 15:00:00,120.16,120.16,119.37,120.01,214081.0,118.7297,118.7297,117.9491,118.5815,214081.0
2024-04-16 15:30:00,120.01,120.01,118.35,118.49,513472.0,118.5815,118.5815,116.9412,117.0795,513472.0
2024-04-17 09:30:00,120.23,120.36,119.5,119.75,483302.0,118.7988,118.9273,118.0775,118.3245,483302.0
2024-04-17 10:00:00,119.72,119.73,118.38,119.02,454894.0,118.2949,118.3048,116.9709,117.6032,454894.0
2024-04-17 10:30:00,119.03,119.13,117.51,118.0,342801.0,117.6131,117.7119,116.1112,116.5954,342801.0
2024-04-17 11:00:00,118.02,118.79,117.45,117.46,440003.0,116.6151,117.376,116.0519,116.0618,440003.0
2024-04-17 11:30:00,117.47,117.5,116.68,117.19,486689.0,116.0717,116.1013,115.2911,115.795,486689.0
2024-04-17 12:00:00,117.14,117.21,116.09,116.31,504381.0,115.7456,115.8148,114.7081,114.9255,504381.0
2024-04-17 12:30:00,116.28,116.38,115.36,115.86,388414.0,114.8959,114.9947,113.9868,114.4809,388414.0
2024-04-17 13:00:00,115.91,117.21,115.75,117.21,479169.0,114.5303,115.8148,114.3722,115.8148,479169.0
2024-04-17 13:30:00,117.22,117.77,116.71,117.65,293644.0,115.8247,116.3681,115.3207,116.2495,293644.0
2024-04-17 14:00:00,117.68,117.75,116.95,117.27,276276.0,116.2792,116.3484,115.5579,115.8741,276276.0
2024-04-17 14:30:00,117.29,118.82,116.88,117.08,451324.0,115.8938,117.4056,115.4887,115.6863,451324.0
2024-04-17 15:00:00,117.08,117.08,116.24,116.4,313182.0,115.6863,115.6863,114.8563,115.0144,313182.0
2024-04-17 15:30:00,116.52,117.26,116.27,116.33,488059.0,115.133,115.8642,114.886,114.9453,488059.0
2024-04-18 09:30:00,117.22,117.31,115.67,116.67,579264.0,115.8247,115.9136,114.2931,115.2812,579264.0
2024-04-18 10:00:00,116.74,117.41,116.1,117.29,596133.0,115.3504,116.0124,114.718,115.8938,596133.0
2024-04-18 10:30:00,117.29,118.52,117.29,118.22,287283.0,115.8938,117.1092,115.8938,116.8128,287283.0
2024-04-18 11:00:00,118.24,118.72,118.0,118.09,224616.0,116.8325,117.3068,116.5954,116.6843,224616.0
2024-04-18 11:30:00,118.1,118.23,117.69,117.86,191238.0,116.6942,116.8226,116.2891,116.457,191238.0
2024-04-18 12:00:00,117.87,118.18,117.38,117.68,214136.0,116.4669,116.7732,115.9828,116.2792,214136.0
2024-04-18 12:30:00,117.67,117.7,116.3,116.39,248888.0,116.2693,116.299,114.9156,115.0045,248888.0
2024-04-18 13:00:00,116.4,116.64,115.08,116.03,401611.0,115.0144,115.2516,113.7101,114.6488,401611.0
2024-04-18 13:30:00,116.05,116.05,115.11,115.61,253063.0,114.6686,114.6686,113.7398,114.2338,253063.0
2024-04-18 14:00:00,115.53,116.14,114.87,115.54,413702.0,114.1548,114.7575,113.5026,114.1647,413702.0
2024-04-18 14:30:00,115.59,115.63,114.84,115.13,253147.0,114.2141,114.2536,113.473,113.7595,253147.0
2024-04-18 15:00:00,115.15,116.08,115.15,115.71,273874.0,113.7793,114.6982,113.7793,114.3326,273874.0
2024-04-18 15:30:00,115.77,116.43,115.3,115.51,493143.0,114.3919,115.0441,113.9275,114.135,493143.0
2024-04-19 09:30:00,115.39,116.1,114.86,115.52,695790.0,114.0164,114.718,113.4928,114.1449,695790.0
2024-04-19 10:00:00,115.52,115.87,114.13,114.67,451384.0,114.1449,114.4907,112.7714,113.305,451384.0
2024-04-19 10:30:00,114.65,115.25,114.11,114.78,447923.0,113.2853,113.8781,112.7517,113.4137,447923.0
2024-04-19 11:00:00,114.76,115.05,114.07,114.3,236771.0,113.3939,113.6805,112.7122,112.9394,236771.0
2024-04-19 11:30:00,114.29,114.62,113.69,113.81,311852.0,112.9295,113.2556,112.3367,112.4553,311852.0
2024-04-19 12:00:00,113.75,114.21,112.44,112.46,385594.0,112.396,112.8505,111.1016,111.1213,385594.0
2024-04-19 12:30:00,112.46,113.85,112.36,113.77,282811.0,111.1213,112.4948,111.0225,112.4157,282811.0
2024-04-19 13:00:00,113.77,114.21,113.31,113.41,462661.0,112.4157,112.8505,111.9612,112.06,462661.0
2024-04-19 13:30:00,113.39,114.73,113.37,113.92,277819.0,112.0403,113.3643,112.0205,112.5639,277819.0
2024-04-19 14:00:00,113.9,113.94,112.63,112.65,272264.0,112.5442,112.5837,111.2893,111.3091,272264.0
2024-04-19 14:30:00,112.65,113.0,111.64,112.28,478214.0,111.3091,111.6549,110.3111,110.9435,478214.0
2024-04-19 15:00:00,112.23,112.81,111.69,112.39,317012.0,110.8941,111.4672,110.3605,111.0522,317012.0
2024-04-19 15:30:00,112.36,112.7,111.54,112.42,2122574.0,111.0225,111.3585,110.2123,111.0818,2122574.0
2024-04-22 09:30:00,114.21,114.37,113.48,114.06,723350.0,112.8505,113.0086,112.1292,112.7023,723350.0
2024-04-22 10:00:00,114.05,114.46,113.11,113.24,380974.0,112.6924,113.0975,111.7636,111.892,380974.0
2024-04-22 10:30:00,113.28,113.85,112.92,113.1,242391.0,111.9316,112.4948,111.5758,111.7537,242391.0
2024-04-22 11:00:00,113.09,113.26,112.57,113.25,344269.0,111.7438,111.9118,111.23,111.9019,344269.0
2024-04-22 11:30:00,113.27,113.92,113.22,113.9,491136.0,111.9217,112.5639,111.8723,112.5442,491136.0
2024-04-22 12:00:00,113.92,114.66,113.84,114.16,269276.0,112.5639,113.2951,112.4849,112.8011,269276.0
2024-04-22 12:30:00,114.15,114.63,113.85,114.6,137343.0,112.7912,113.2655,112.4948,113.2359,137343.0
2024-04-22 13:00:00,114.6,115.72,114.49,115.71,330488.0,113.2359,114.3425,113.1272,114.3326,330488.0
2024-04-22 13:30:00,115.71,116.98,115.62,116.68,445161.0,114.3326,115.5875,114.2437,115.2911,445161.0
2024-04-22 14:00:00,116.68,117.28,116.51,117.09,312839.0,115.2911,115.8839,115.1231,115.6962,312839.0
2024-04-22 14:30:00,117.12,117.31,116.12,116.59,312482.0,115.7259,115.9136,114.7378,115.2022,312482.0
2024-04-22 15:00:00,116.55,116.61,115.86,116.11,234163.0,115.1626,115.2219,114.4809,114.7279,234163.0
2024-04-22 15:30:00,116.06,116.13,114.94,115.46,737777.0,114.6785,114.7476,113.5718,114.0856,737777.0
2024-04-23 09:30:00,116.88,118.2,116.5,117.79,763352.0,115.4887,116.793,115.1132,116.3879,763352.0
2024-04-23 10:00:00,117.83,118.7,117.53,118.66,399838.0,116.4274,117.287,116.131,117.2475,399838.0
2024-04-23 10:30:00,118.68,119.35,118.61,119.25,379888.0,117.2673,117.9293,117.1981,117.8305,379888.0
2024-04-23 11:00:00,119.29,119.35,118.47,119.0,257087.0,117.87,117.9293,117.0598,117.5835,257087.0
2024-04-23 11:30:00,118.99,119.12,118.61,118.69,205809.0,117.5736,117.702,117.1981,117.2772,205809.0
2024-04-23 12:00:00,118.69,119.41,118.58,119.32,231595.0,117.2772,117.9886,117.1685,117.8997,231595.0
2024-04-23 12:30:00,119.32,119.52,119.06,119.26,238674.0,117.8997,118.0973,117.6428,117.8404,238674.0
2024-04-23 13:00:00,119.23,119.5,118.83,119.37,236314.0,117.8107,118.0775,117.4155,117.9491,236314.0
2024-04-23 13:30:00,119.39,119.85,119.22,119.78,194813.0,117.9688,118.4234,117.8009,118.3542,194813.0
2024-04-23 14:00:00,119.8,119.86,119.47,119.74,143582.0,118.374,118.4332,118.0479,118.3147,143582.0
2024-04-23 14:30:00,119.76,119.87,119.3,119.64,162054.0,118.3344,118.4431,117.8799,118.2159,162054.0
2024-04-23 15:00:00,119.63,119.65,119.09,119.38,150733.0,118.206,118.2257,117.6724,117.959,150733.0
2024-04-23 15:30:00,119.36,119.62,119.1,119.55,597818.0,117.9392,118.1961,117.6823,118.1269,597818.0
2024-04-24 09:30:00,120.17,120.72,119.73,119.93,564332.0,118.7395,119.283,118.3048,118.5024,564332.0
2024-04-24 10:00:00,119.97,120.58,119.75,119.91,269605.0,118.5419,119.1447,118.3245,118.4826,269605.0
2024-04-24 10:30:00,119.95,120.07,119.05,119.22,246177.0,118.5222,118.6407,117.6329,117.8009,246177.0
2024-04-24 11:00:00,119.19,119.33,118.39,118.77,271874.0,117.7712,117.9095,116.9807,117.3562,271874.0
2024-04-24 11:30:00,118.79,119.13,118.07,118.17,270648.0,117.376,117.7119,116.6645,116.7634,270648.0
2024-04-24 12:00:00,118.15,118.62,117.96,118.42,200397.0,116.7436,117.208,116.5559,117.0104,200397.0
2024-04-24 12:30:00,118.4,118.63,117.74,118.57,321402.0,116.9906,117.2179,116.3385,117.1586,321402.0
2024-04-24 13:00:00,118.58,119.23,118.39,119.2,340815.0,117.1685,117.8107,116.9807,117.7811,340815.0
2024-04-24 13:30:00,119.2,120.15,119.2,120.07,223237.0,117.7811,118.7198,117.7811,118.6407,223237.0
2024-04-24 14:00:00,120.1,120.13,118.96,119.09,202810.0,118.6704,118.7,117.544,117.6724,202810.0
2024-04-24 14:30:00,119.1,119.2,118.62,118.66,225638.0,117.6823,117.7811,117.208,117.2475,225638.0
2024-04-24 15:00:00,118.63,119.89,118.52,119.65,246223.0,117.2179,118.4629,117.1092,118.2257,246223.0
2024-04-24 15:30:00,119.63,119.88,119.35,119.35,1331164.0,118.206,118.453,117.9293,117.9293,1331164.0
2024-04-25 09:30:00,114.8,114.93,113.89,114.08,1134048.0,113.4335,113.5619,112.5343,112.722,1134048.0
2024-04-25 10:00:00,114.1,115.22,113.6,115.11,603837.0,112.7418,113.8485,112.2478,113.7398,603837.0
2024-04-25 10:30:00,115.11,115.26,114.08,114.29,440062.0,113.7398,113.888,112.722,112.9295,440062.0
2024-04-25 11:00:00,114.25,115.22,114.23,115.18,298870.0,112.89,113.8485,112.8703,113.8089,298870.0
2024-04-25 11:30:00,115.2,115.67,114.65,115.58,381229.0,113.8287,114.2931,113.2853,114.2042,381229.0
2024-04-25 12:00:00,115.55,116.43,115.32,116.34,285772.0,114.1745,115.0441,113.9473,114.9551,285772.0
2024-04-25 12:30:00,116.35,116.83,116.04,116.67,186838.0,114.965,115.4393,114.6587,115.2812,186838.0
2024-04-25 13:00:00,116.67,117.05,116.08,116.6,246932.0,115.2812,115.6567,114.6982,115.212,246932.0
2024-04-25 13:30:00,116.55,118.09,116.48,117.91,335087.0,115.1626,116.6843,115.0935,116.5065,335087.0
2024-04-25 14:00:00,117.94,118.01,116.8,116.81,247316.0,116.5361,116.6053,115.4097,115.4195,247316.0
2024-04-25 14:30:00,116.77,117.37,116.58,117.15,323340.0,115.38,115.9729,115.1923,115.7555,323340.0
2024-04-25 15:00:00,117.19,118.42,117.11,118.38,358127.0,115.795,117.0104,115.716,116.9709,358127.0
2024-04-25 15:30:00,118.32,118.32,117.3,117.82,415084.0,116.9116,116.9116,115.9037,116.4175,415084.0
2024-04-26 09:30:00,119.82,121.15,119.38,120.87,683966.0,118.3937,119.7079,117.959,119.4312,683966.0
2024-04-26 10:00:00,120.97,121.69,120.73,121.05,505691.0,119.53,120.2415,119.2929,119.6091,505691.0
2024-04-26 10:30:00,121.08,121.62,120.84,121.52,269834.0,119.6387,120.1723,119.4016,120.0735,269834.0
2024-04-26 11:00:00,121.55,122.07,120.79,121.12,344404.0,120.1031,120.6169,119.3522,119.6782,344404.0
2024-04-26 11:30:00,121.17,121.7,120.98,121.38,187858.0,119.7276,120.2513,119.5399,119.9351,187858.0
2024-04-26 12:00:00,121.38,121.62,121.1,121.56,132721.0,119.9351,120.1723,119.6585,120.113,132721.0
2024-04-26 12:30:00,121.56,122.08,121.44,122.08,165105.0,120.113,120.6268,119.9944,120.6268,165105.0
2024-04-26 13:00:00,122.09,122.25,121.9,122.1,121209.0,120.6367,120.7948,120.449,120.6466,121209.0
2024-04-26 13:30:00,122.13,122.31,121.75,121.98,154607.0,120.6762,120.8541,120.3007,120.528,154607.0
2024-04-26 14:00:00,122.02,122.03,121.54,121.61,124917.0,120.5675,120.5774,120.0932,120.1624,124917.0
2024-04-26 14:30:00,121.67,121.97,121.4,121.96,180899.0,120.2217,120.5181,119.9549,120.5082,180899.0
2024-04-26 15:00:00,121.96,122.13,121.74,122.12,378777.0,120.5082,120.6762,120.2909,120.6663,378777.0
2024-04-26 15:30:00,122.11,122.11,121.09,121.15,522324.0,120.6565,120.6565,119.6486,119.7079,522324.0
2024-04-29 09:30:00,122.41,122.89,121.66,122.04,477797.0,120.9529,121.4272,120.2118,120.5873,477797.0
2024-04-29 10:00:00,122.06,122.71,122.06,122.52,188830.0,120.6071,121.2493,120.6071,121.0616,188830.0
2024-04-29 10:30:00,122.52,122.8,122.02,122.3,170063.0,121.0616,121.3382,120.5675,120.8442,170063.0
2024-04-29 11:00:00,122.26,122.32,121.96,122.06,146072.0,120.8047,120.864,120.5082,120.6071,146072.0
2024-04-29 11:30:00,122.08,122.17,121.65,122.13,224101.0,120.6268,120.7157,120.2019,120.6762,224101.0
2024-04-29 12:00:00,122.13,122.46,122.05,122.45,83400.0,120.6762,121.0023,120.5972,120.9924,83400.0
2024-04-29 12:30:00,122.47,122.6,122.15,122.29,127455.0,121.0122,121.1406,120.696,120.8343,127455.0
2024-04-29 13:00:00,122.3,122.64,122.06,122.62,101341.0,120.8442,121.1801,120.6071,121.1604,101341.0
2024-04-29 13:30:00,122.64,122.73,122.43,122.49,106494.0,121.1801,121.2691,120.9726,121.0319,106494.0
2024-04-29 14:00:00,122.48,122.48,122.08,122.12,67227.0,121.0221,121.0221,120.6268,120.6663,67227.0
2024-04-29 14:30:00,122.08,122.14,121.36,122.05,183561.0,120.6268,120.6861,119.9154,120.5972,183561.0
2024-04-29 15:00:00,122.04,122.04,120.39,121.38,312976.0,120.5873,120.5873,118.9569,119.9351,312976.0
2024-04-29 15:30:00,121.39,122.5,121.27,122.4,291756.0,119.945,121.0418,119.8265,120.943,291756.0
2024-04-30 09:30:00,121.27,121.98,121.0,121.7,406246.0,119.8265,120.528,119.5597,120.2513,406246.0
2024-04-30 10:00:00,121.79,122.0,121.11,121.11,288768.0,120.3403,120.5478,119.6684,119.6684,288768.0
2024-04-30 10:30:00,121.1,121.86,120.96,121.33,328875.0,119.6585,120.4094,119.5201,119.8857,328875.0
2024-04-30 11:00:00,121.35,121.35,119.72,120.06,408194.0,119.9055,119.9055,118.2949,118.6309,408194.0
2024-04-30 11:30:00,120.09,120.11,119.46,119.88,247648.0,118.6605,118.6803,118.038,118.453,247648.0
2024-04-30 12:00:00,119.89,120.17,119.52,119.92,198728.0,118.4629,118.7395,118.0973,118.4925,198728.0
2024-04-30 12:30:00,119.94,119.94,118.58,118.91,316052.0,118.5123,118.5123,117.1685,117.4945,316052.0
2024-04-30 13:00:00,118.9,119.22,118.51,118.89,227540.0,117.4847,117.8009,117.0993,117.4748,227540.0
2024-04-30 13:30:00,118.9,119.62,118.81,119.55,166066.0,117.4847,118.1961,117.3957,118.1269,166066.0
2024-04-30 14:00:00,119.54,119.81,118.79,118.85,158982.0,118.117,118.3838,117.376,117.4353,158982.0
2024-04-30 14:30:00,118.87,119.26,118.28,118.6,202765.0,117.455,117.8404,116.872,117.1882,202765.0
2024-04-30 15:00:00,118.57,118.93,118.14,118.53,218093.0,117.1586,117.5143,116.7337,117.1191,218093.0
2024-04-30 15:30:00,118.55,118.83,116.59,116.59,684900.0,117.1388,117.4155,115.2022,115.2022,684900.0
2024-05-01 09:30:00,116.07,116.4,115.42,115.73,406840.0,114.6884,115.0144,114.0461,114.3524,406840.0
2024-05-01 10:00:00,115.74,116.0,115.17,115.67,282928.0,114.3623,114.6192,113.7991,114.2931,282928.0
2024-05-01 10:30:00,115.7,116.22,115.54,116.07,160663.0,114.3228,114.8366,114.1647,114.6884,160663.0
2024-05-01 11:00:00,116.07,116.17,115.16,115.69,247207.0,114.6884,114.7872,113.7892,114.3129,247207.0
2024-05-01 11:30:00,115.69,116.1,115.29,115.29,169781.0,114.3129,114.718,113.9176,113.9176,169781.0
2024-05-01 12:00:00,115.26,115.91,115.03,115.84,139708.0,113.888,114.5303,113.6607,114.4611,139708.0
2024-05-01 12:30:00,115.82,115.86,115.33,115.41,95608.0,114.4413,114.4809,113.9572,114.0362,95608.0
2024-05-01 13:00:00,115.44,115.67,115.07,115.62,77180.0,114.0659,114.2931,113.7003,114.2437,77180.0
2024-05-01 13:30:00,115.64,116.09,115.57,115.78,107844.0,114.2635,114.7081,114.1943,114.4018,107844.0
2024-05-01 14:00:00,115.83,117.32,115.7,117.29,468275.0,114.4512,115.9235,114.3228,115.8938,468275.0
2024-05-01 14:30:00,117.24,120.3,115.81,120.23,1103072.0,115.8444,118.868,114.4314,118.7988,1103072.0
2024-05-01 15:00:00,120.27,120.85,118.97,119.61,672953.0,118.8384,119.4115,117.5538,118.1862,672953.0
2024-05-01 15:30:00,119.64,119.64,115.19,115.32,956915.0,118.2159,118.2159,113.8188,113.9473,956915.0
2024-05-02 09:30:00,117.89,118.24,116.17,116.37,461102.0,116.4867,116.8325,114.7872,114.9848,461102.0
2024-05-02 10:00:00,116.37,116.55,114.71,116.37,526149.0,114.9848,115.1626,113.3445,114.9848,526149.0
2024-05-02 10:30:00,116.36,116.84,115.47,116.7,356373.0,114.9749,115.4492,114.0955,115.3109,356373.0
2024-05-02 11:00:00,116.7,117.17,116.39,116.48,223801.0,115.3109,115.7753,115.0045,115.0935,223801.0
2024-05-02 11:30:00,116.5,117.07,115.96,116.93,254252.0,115.1132,115.6764,114.5797,115.5381,254252.0
2024-05-02 12:00:00,116.94,117.0,116.18,116.61,115276.0,115.548,115.6073,114.797,115.2219,115276.0
2024-05-02 12:30:00,116.59,116.72,115.96,116.57,137635.0,115.2022,115.3306,114.5797,115.1824,137635.0
2024-05-02 13:00:00,116.62,117.87,116.62,117.86,229307.0,115.2318,116.4669,115.2318,116.457,229307.0
2024-05-02 13:30:00,117.86,118.02,117.36,117.66,130873.0,116.457,116.6151,115.963,116.2594,130873.0
2024-05-02 14:00:00,117.69,118.27,117.6,118.08,200893.0,116.2891,116.8622,116.2001,116.6744,200893.0
2024-05-02 14:30:00,118.15,118.89,118.07,118.76,240370.0,116.7436,117.4748,116.6645,117.3463,240370.0
2024-05-02 15:00:00,118.79,119.07,118.35,118.7,194772.0,117.376,117.6526,116.9412,117.287,194772.0
2024-05-02 15:30:00,118.67,118.75,117.67,118.47,332497.0,117.2574,117.3365,116.2693,117.0598,332497.0
2024-05-03 09:30:00,122.75,123.33,121.67,123.05,700912.0,121.2888,121.8619,120.2217,121.5853,700912.0
2024-05-03 10:00:00,123.28,123.64,121.0,121.7,800622.0,121.8125,122.1682,119.5597,120.2513,800622.0
2024-05-03 10:30:00,121.75,122.23,121.04,121.3,290516.0,120.3007,120.775,119.5992,119.8561,290516.0
2024-05-03 11:00:00,121.38,121.84,120.94,121.76,215158.0,119.9351,120.3897,119.5004,120.3106,215158.0
2024-05-03 11:30:00,121.78,122.59,121.78,122.27,258857.0,120.3304,121.1307,120.3304,120.8146,258857.0
2024-05-03 12:00:00,122.32,122.74,122.24,122.6,182992.0,120.864,121.279,120.7849,121.1406,182992.0
2024-05-03 12:30:00,122.61,122.9,122.26,122.45,156957.0,121.1505,121.4371,120.8047,120.9924,156957.0
2024-05-03 13:00:00,122.45,123.0,122.37,122.71,144053.0,120.9924,121.5359,120.9134,121.2493,144053.0
2024-05-03 13:30:00,122.73,123.08,122.45,122.9,110108.0,121.2691,121.6149,120.9924,121.4371,110108.0
2024-05-03 14:00:00,122.87,123.34,122.87,123.19,176805.0,121.4074,121.8718,121.4074,121.7236,176805.0
2024-05-03 14:30:00,123.17,123.34,122.83,123.03,142781.0,121.7038,121.8718,121.3679,121.5655,142781.0
2024-05-03 15:00:00,123.04,123.24,122.84,123.1,289960.0,121.5754,121.773,121.3778,121.6347,289960.0
2024-05-03 15:30:00,123.11,123.17,122.76,122.85,312895.0,121.6446,121.7038,121.2987,121.3876,312895.0
2024-05-06 09:30:00,124.56,125.03,124.29,124.91,493129.0,123.0773,123.5417,122.8105,123.4231,493129.0
2024-05-06 10:00:00,124.93,125.17,124.8,124.99,305396.0,123.4429,123.68,123.3144,123.5022,305396.0
2024-05-06 10:30:00,125.0,125.23,124.89,124.98,159124.0,123.5121,123.7393,123.4034,123.4923,159124.0
2024-05-06 11:00:00,124.98,125.06,124.66,124.84,152214.0,123.4923,123.5713,123.1761,123.354,152214.0
2024-05-06 11:30:00,124.85,125.16,124.77,125.03,152332.0,123.3638,123.6701,123.2848,123.5417,152332.0
2024-05-06 12:00:00,125.03,125.03,124.55,124.9,166318.0,123.5417,123.5417,123.0674,123.4132,166318.0
2024-05-06 12:30:00,124.91,125.29,124.85,125.24,174064.0,123.4231,123.7986,123.3638,123.7492,174064.0
2024-05-06 13:00:00,125.25,125.46,124.95,125.22,144887.0,123.7591,123.9666,123.4626,123.7294,144887.0
2024-05-06 13:30:00,125.17,125.52,125.17,125.42,113734.0,123.68,124.0259,123.68,123.9271,113734.0
2024-05-06 14:00:00,125.42,126.04,125.37,125.91,249141.0,123.9271,124.5397,123.8776,124.4112,249141.0
2024-05-06 14:30:00,125.93,125.94,125.67,125.79,146414.0,124.431,124.4409,124.1741,124.2927,146414.0
2024-05-06 15:00:00,125.78,125.81,125.41,125.56,196272.0,124.2828,124.3124,123.9172,124.0654,196272.0
2024-05-06 15:30:00,125.56,126.63,125.44,126.62,419309.0,124.0654,125.1227,123.9468,125.1128,419309.0
2024-05-07 09:30:00,127.31,127.59,127.02,127.02,476380.0,125.7946,126.0712,125.508,125.508,476380.0
2024-05-07 10:00:00,127.06,127.45,126.85,127.12,257236.0,125.5475,125.9329,125.34,125.6068,257236.0
2024-05-07 10:30:00,127.1,127.81,127.07,127.72,166075.0,125.5871,126.2886,125.5574,126.1997,166075.0
2024-05-07 11:00:00,127.76,127.83,127.52,127.62,174668.0,126.2392,126.3084,126.0021,126.1009,174668.0
2024-05-07 11:30:00,127.61,127.77,127.41,127.69,91355.0,126.091,126.2491,125.8934,126.17,91355.0
2024-05-07 12:00:00,127.71,127.84,127.63,127.76,76754.0,126.1898,126.3182,126.1107,126.2392,76754.0
2024-05-07 12:30:00,127.75,127.76,127.34,127.53,168319.0,126.2293,126.2392,125.8242,126.0119,168319.0
2024-05-07 13:00:00,127.55,127.99,127.55,127.93,141551.0,126.0317,126.4665,126.0317,126.4072,141551.0
2024-05-07 13:30:00,127.94,128.05,126.74,126.91,271352.0,126.4171,126.5257,125.2313,125.3993,271352.0
2024-05-07 14:00:00,126.91,127.21,126.68,126.8,179924.0,125.3993,125.6957,125.1721,125.2906,179924.0
2024-05-07 14:30:00,126.75,126.96,126.5,126.9,197068.0,125.2412,125.4487,124.9942,125.3894,197068.0
2024-05-07 15:00:00,126.91,127.11,126.66,127.01,188404.0,125.3993,125.5969,125.1523,125.4981,188404.0
2024-05-07 15:30:00,127.04,127.54,126.89,127.06,1282799.0,125.5278,126.0218,125.3796,125.5475,1282799.0
2024-05-08 09:30:00,125.57,126.5,125.47,126.5,433611.0,124.0753,124.9942,123.9765,124.9942,433611.0
2024-05-08 10:00:00,126.49,126.93,126.16,126.82,184692.0,124.9843,125.4191,124.6582,125.3104,184692.0
2024-05-08 10:30:00,126.8,127.38,126.63,127.13,203107.0,125.2906,125.8637,125.1227,125.6167,203107.0
2024-05-08 11:00:00,127.18,127.35,126.58,126.86,168155.0,125.6661,125.8341,125.0732,125.3499,168155.0
2024-05-08 11:30:00,126.85,127.04,126.59,126.7,85716.0,125.34,125.5278,125.0831,125.1918,85716.0
2024-05-08 12:00:00,126.71,126.94,126.62,126.72,64710.0,125.2017,125.429,125.1128,125.2116,64710.0
2024-05-08 12:30:00,126.74,126.82,126.31,126.58,118350.0,125.2313,125.3104,124.8065,125.0732,118350.0
2024-05-08 13:00:00,126.57,126.75,126.18,126.34,169855.0,125.0634,125.2412,124.678,124.8361,169855.0
2024-05-08 13:30:00,126.32,126.92,126.27,126.88,128822.0,124.8163,125.4092,124.7669,125.3697,128822.0
2024-05-08 14:00:00,126.91,127.14,126.79,127.02,168489.0,125.3993,125.6266,125.2807,125.508,168489.0
2024-05-08 14:30:00,127.04,127.16,126.78,126.87,182825.0,125.5278,125.6463,125.2709,125.3598,182825.0
2024-05-08 15:00:00,126.86,127.2,126.56,127.09,124835.0,125.3499,125.6859,125.0535,125.5772,124835.0
2024-05-08 15:30:00,127.07,127.37,127.01,127.01,303780.0,125.5574,125.8538,125.4981,125.4981,303780.0
2024-05-09 09:30:00,127.02,127.3,126.54,127.16,337921.0,125.508,125.7847,125.0337,125.6463,337921.0
2024-05-09 10:00:00,127.19,127.77,127.12,127.52,231138.0,125.676,126.2491,125.6068,126.0021,231138.0
2024-05-09 10:30:00,127.52,128.41,127.52,128.31,264147.0,126.0021,126.8815,126.0021,126.7827,264147.0
2024-05-09 11:00:00,128.32,128.59,128.22,128.45,139407.0,126.7925,127.0593,126.6937,126.921,139407.0
2024-05-09 11:30:00,128.48,128.55,127.73,127.84,177473.0,126.9506,127.0198,126.2096,126.3182,177473.0
2024-05-09 12:00:00,127.84,128.19,127.74,128.05,89948.0,126.3182,126.6641,126.2194,126.5257,89948.0
2024-05-09 12:30:00,128.06,128.48,127.86,128.38,163955.0,126.5356,126.9506,126.338,126.8518,163955.0
2024-05-09 13:00:00,128.38,128.68,128.07,128.59,219244.0,126.8518,127.1482,126.5455,127.0593,219244.0
2024-05-09 13:30:00,128.59,128.63,128.34,128.38,72178.0,127.0593,127.0988,126.8123,126.8518,72178.0
2024-05-09 14:00:00,128.31,128.59,128.17,128.57,110126.0,126.7827,127.0593,126.6443,127.0396,110126.0
2024-05-09 14:30:00,128.56,128.99,128.47,128.86,135505.0,127.0297,127.4546,126.9407,127.3261,135505.0
2024-05-09 15:00:00,128.9,128.98,128.65,128.71,144810.0,127.3656,127.4447,127.1186,127.1779,144810.0
2024-05-09 15:30:00,128.69,129.11,128.64,129.04,359577.0,127.1581,127.5731,127.1087,127.504,359577.0
2024-05-10 09:30:00,130.23,130.86,129.92,130.64,478351.0,128.6798,129.3023,128.3735,129.0849,478351.0
2024-05-10 10:00:00,130.67,130.69,129.32,129.44,414629.0,129.1146,129.1343,127.7806,127.8992,414629.0
2024-05-10 10:30:00,129.44,129.9,128.89,129.24,306593.0,127.8992,128.3537,127.3557,127.7016,306593.0
2024-05-10 11:00:00,129.24,129.35,128.97,129.27,221147.0,127.7016,127.8103,127.4348,127.7312,221147.0
2024-05-10 11:30:00,129.29,129.35,128.56,129.17,211285.0,127.751,127.8103,127.0297,127.6324,211285.0
2024-05-10 12:00:00,129.14,129.29,128.79,129.13,156309.0,127.6028,127.751,127.2569,127.5929,156309.0
2024-05-10 12:30:00,129.13,129.46,128.98,129.28,107458.0,127.5929,127.919,127.4447,127.7411,107458.0
2024-05-10 13:00:00,129.26,129.35,128.89,128.98,115479.0,127.7213,127.8103,127.3557,127.4447,115479.0
2024-05-10 13:30:00,129.02,129.51,128.82,129.49,109207.0,127.4842,127.9684,127.2866,127.9486,109207.0
2024-05-10 14:00:00,129.48,129.59,129.21,129.39,88237.0,127.9387,128.0474,127.6719,127.8498,88237.0
2024-05-10 14:30:00,129.38,129.58,128.99,129.56,112092.0,127.8399,128.0375,127.4546,128.0178,112092.0
2024-05-10 15:00:00,129.57,129.73,129.36,129.6,124062.0,128.0277,128.1858,127.8202,128.0573,124062.0
2024-05-10 15:30:00,129.66,129.88,129.44,129.51,322821.0,128.1166,128.334,127.8992,127.9684,322821.0
2024-05-13 09:30:00,130.76,130.82,129.67,130.11,476272.0,129.2035,129.2628,128.1265,128.5612,476272.0
2024-05-13 10:00:00,130.09,130.21,129.88,130.08,143048.0,128.5415,128.66,128.334,128.5316,143048.0
2024-05-13 10:30:00,130.05,130.05,129.68,129.76,130869.0,128.5019,128.5019,128.1363,128.2154,130869.0
2024-05-13 11:00:00,129.79,129.92,129.44,129.53,123250.0,128.245,128.3735,127.8992,127.9881,123250.0
2024-05-13 11:30:00,129.51,129.68,129.14,129.65,186591.0,127.9684,128.1363,127.6028,128.1067,186591.0
2024-05-13 12:00:00,129.61,129.86,129.6,129.81,82210.0,128.0672,128.3142,128.0573,128.2648,82210.0
2024-05-13 12:30:00,129.79,129.84,129.59,129.59,65946.0,128.245,128.2944,128.0474,128.0474,65946.0
2024-05-13 13:00:00,129.58,129.59,128.63,129.46,246000.0,128.0375,128.0474,127.0988,127.919,246000.0
2024-05-13 13:30:00,129.49,129.5,129.13,129.35,92725.0,127.9486,127.9585,127.5929,127.8103,92725.0
2024-05-13 14:00:00,129.32,129.46,129.08,129.41,74477.0,127.7806,127.919,127.5435,127.8696,74477.0
2024-05-13 14:30:00,129.4,129.57,129.31,129.49,76099.0,127.8597,128.0277,127.7707,127.9486,76099.0
2024-05-13 15:00:00,129.5,129.69,129.19,129.43,137625.0,127.9585,128.1462,127.6522,127.8893,137625.0
2024-05-13 15:30:00,129.45,129.65,129.32,129.53,231637.0,127.9091,128.1067,127.7806,127.9881,231637.0
2024-05-14 09:30:00,129.62,130.04,129.46,129.76,336823.0,128.0771,128.4921,127.919,128.2154,336823.0
2024-05-14 10:00:00,129.71,130.59,129.5,130.47,543600.0,128.166,129.0355,127.9585,128.9169,543600.0
2024-05-14 10:30:00,130.48,130.48,129.26,130.06,348297.0,128.9268,128.9268,127.7213,128.5118,348297.0
2024-05-14 11:00:00,130.11,130.38,129.94,130.24,302316.0,128.5612,128.828,128.3933,128.6897,302316.0
2024-05-14 11:30:00,130.21,130.21,129.53,129.6,95820.0,128.66,128.66,127.9881,128.0573,95820.0
2024-05-14 12:00:00,129.58,129.77,129.41,129.51,241714.0,128.0375,128.2253,127.8696,127.9684,241714.0
2024-05-14 12:30:00,129.47,129.57,129.31,129.5,107687.0,127.9288,128.0277,127.7707,127.9585,107687.0
2024-05-14 13:00:00,129.56,129.59,129.21,129.56,122352.0,128.0178,128.0474,127.6719,128.0178,122352.0
2024-05-14 13:30:00,129.59,129.88,129.53,129.75,73154.0,128.0474,128.334,127.9881,128.2055,73154.0
2024-05-14 14:00:00,129.74,130.56,129.73,130.52,296790.0,128.1956,129.0059,128.1858,128.9663,296790.0
2024-05-14 14:30:00,130.52,131.41,130.42,131.22,257015.0,128.9663,129.8458,128.8675,129.658,257015.0
2024-05-14 15:00:00,131.22,131.61,131.03,131.38,125816.0,129.658,130.0434,129.4703,129.8161,125816.0
2024-05-14 15:30:00,131.35,131.63,131.2,131.24,273679.0,129.7865,130.0631,129.6383,129.6778,273679.0
2024-05-15 09:30:00,133.14,133.85,132.63,132.98,604300.0,131.5552,132.2567,131.0512,131.3971,604300.0
2024-05-15 10:00:00,133.03,133.73,132.98,133.51,275866.0,131.4465,132.1381,131.3971,131.9208,275866.0
2024-05-15 10:30:00,133.54,134.18,133.49,134.12,254221.0,131.9504,132.5828,131.901,132.5235,254221.0
2024-05-15 11:00:00,134.13,134.84,134.11,134.83,229062.0,132.5334,133.2349,132.5136,133.225,229062.0
2024-05-15 11:30:00,134.8,134.89,134.57,134.7,112927.0,133.1954,133.2843,132.9681,133.0966,112927.0
2024-05-15 12:00:00,134.61,134.8,134.32,134.79,104106.0,133.0077,133.1954,132.7211,133.1855,104106.0
2024-05-15 12:30:00,134.79,135.2,134.71,135.14,165180.0,133.1855,133.5906,133.1065,133.5314,165180.0
2024-05-15 13:00:00,135.19,135.38,135.08,135.34,136066.0,133.5808,133.7685,133.4721,133.729,136066.0
2024-05-15 13:30:00,135.36,135.5,135.02,135.47,101031.0,133.7487,133.8871,133.4128,133.8574,101031.0
2024-05-15 14:00:00,135.44,135.83,135.36,135.48,217165.0,133.8278,134.2131,133.7487,133.8673,217165.0
2024-05-15 14:30:00,135.5,135.51,135.21,135.5,149140.0,133.8871,133.8969,133.6005,133.8871,149140.0
2024-05-15 15:00:00,135.47,135.73,135.3,135.56,188511.0,133.8574,134.1143,133.6894,133.9464,188511.0
2024-05-15 15:30:00,135.54,136.32,135.48,136.09,341928.0,133.9266,134.6973,133.8673,134.47,341928.0
2024-05-16 09:30:00,136.03,136.38,136.0,136.29,365257.0,134.4108,134.7566,134.3811,134.6677,365257.0
2024-05-16 10:00:00,136.31,136.74,135.79,136.65,256624.0,134.6874,135.1123,134.1736,135.0234,256624.0
2024-05-16 10:30:00,136.64,137.26,136.53,137.19,359428.0,135.0135,135.6261,134.9048,135.5569,359428.0
2024-05-16 11:00:00,137.25,137.3,136.54,136.99,193896.0,135.6162,135.6656,134.9147,135.3593,193896.0
2024-05-16 11:30:00,137.04,137.17,136.72,136.85,156328.0,135.4087,135.5372,135.0925,135.221,156328.0
2024-05-16 12:00:00,136.78,136.78,136.36,136.5,205949.0,135.1518,135.1518,134.7368,134.8752,205949.0
2024-05-16 12:30:00,136.48,136.74,136.28,136.69,163001.0,134.8554,135.1123,134.6578,135.0629,163001.0
2024-05-16 13:00:00,136.69,136.78,135.69,135.93,242817.0,135.0629,135.1518,134.0748,134.3119,242817.0
2024-05-16 13:30:00,135.97,136.23,135.64,136.16,196396.0,134.3515,134.6084,134.0254,134.5392,196396.0
2024-05-16 14:00:00,136.17,136.17,135.38,135.71,191697.0,134.5491,134.5491,133.7685,134.0946,191697.0
2024-05-16 14:30:00,135.72,136.22,135.72,136.21,125656.0,134.1044,134.5985,134.1044,134.5886,125656.0
2024-05-16 15:00:00,136.21,136.29,136.0,136.06,115301.0,134.5886,134.6677,134.3811,134.4404,115301.0
2024-05-16 15:30:00,136.05,136.1,134.97,135.07,1873838.0,134.4305,134.4799,133.3634,133.4622,1873838.0
2024-05-17 09:30:00,135.16,135.46,134.82,135.11,422312.0,133.5511,133.8475,133.2152,133.5017,422312.0
2024-05-17 10:00:00,135.12,135.44,134.81,135.44,385681.0,133.5116,133.8278,133.2053,133.8278,385681.0
2024-05-17 10:30:00,135.44,135.52,135.29,135.38,140496.0,133.8278,133.9068,133.6796,133.7685,140496.0
2024-05-17 11:00:00,135.39,135.39,134.82,135.09,153473.0,133.7784,133.7784,133.2152,133.4819,153473.0
2024-05-17 11:30:00,135.12,135.21,134.75,135.18,184902.0,133.5116,133.6005,133.146,133.5709,184902.0
2024-05-17 12:00:00,135.17,135.32,134.88,134.95,75048.0,133.561,133.7092,133.2744,133.3436,75048.0
2024-05-17 12:30:00,134.98,135.16,134.58,135.14,149591.0,133.3733,133.5511,132.978,133.5314,149591.0
2024-05-17 13:00:00,135.13,135.23,134.91,135.08,74661.0,133.5215,133.6203,133.3041,133.4721,74661.0
2024-05-17 13:30:00,135.06,135.22,134.93,135.08,74967.0,133.4523,133.6104,133.3239,133.4721,74967.0
2024-05-17 14:00:00,135.09,135.1,134.0,134.46,222916.0,133.4819,133.4918,132.4049,132.8594,222916.0
2024-05-17 14:30:00,134.45,135.25,134.45,135.15,230699.0,132.8496,133.64,132.8496,133.5412,230699.0
2024-05-17 15:00:00,135.13,135.53,135.0,135.46,229230.0,133.5215,133.9167,133.393,133.8475,229230.0
2024-05-17 15:30:00,135.46,135.69,135.13,135.61,406810.0,133.8475,134.0748,133.5215,133.9958,406810.0
2024-05-20 09:30:00,135.71,136.98,135.63,136.92,421857.0,134.0946,135.3494,134.0155,135.2902,421857.0
2024-05-20 10:00:00,136.95,137.06,136.58,137.0,215319.0,135.3198,135.4285,134.9542,135.3692,215319.0
2024-05-20 10:30:00,137.04,137.18,136.83,137.0,223774.0,135.4087,135.5471,135.2012,135.3692,223774.0
2024-05-20 11:00:00,137.0,137.16,136.79,137.11,110050.0,135.3692,135.5273,135.1617,135.4779,110050.0
2024-05-20 11:30:00,137.14,137.23,136.66,136.8,191178.0,135.5075,135.5965,135.0333,135.1716,191178.0
2024-05-20 12:00:00,136.82,136.97,136.53,136.65,82886.0,135.1914,135.3396,134.9048,135.0234,82886.0
2024-05-20 12:30:00,136.65,136.97,136.59,136.96,79316.0,135.0234,135.3396,134.9641,135.3297,79316.0
2024-05-20 13:00:00,136.98,137.03,136.16,136.31,98825.0,135.3494,135.3989,134.5392,134.6874,98825.0
2024-05-20 13:30:00,136.29,136.41,136.08,136.22,110936.0,134.6677,134.7862,134.4602,134.5985,110936.0
2024-05-20 14:00:00,136.23,136.29,135.39,136.13,200029.0,134.6084,134.6677,133.7784,134.5096,200029.0
2024-05-20 14:30:00,136.16,136.36,135.94,135.94,118125.0,134.5392,134.7368,134.3218,134.3218,118125.0
2024-05-20 15:00:00,135.93,136.34,135.84,136.22,84399.0,134.3119,134.7171,134.223,134.5985,84399.0
2024-05-20 15:30:00,136.26,136.28,135.66,136.08,299918.0,134.638,134.6578,134.0452,134.4602,299918.0
2024-05-21 09:30:00,135.43,135.77,135.28,135.62,365518.0,133.8179,134.1539,133.6697,134.0056,365518.0
2024-05-21 10:00:00,135.63,136.0,135.63,135.98,191762.0,134.0155,134.3811,134.0155,134.3614,191762.0
2024-05-21 10:30:00,135.99,136.45,135.92,136.24,151898.0,134.3712,134.8258,134.3021,134.6183,151898.0
2024-05-21 11:00:00,136.23,136.55,136.13,136.37,119124.0,134.6084,134.9246,134.5096,134.7467,119124.0
2024-05-21 11:30:00,136.35,136.35,135.86,135.97,109655.0,134.7269,134.7269,134.2428,134.3515,109655.0
2024-05-21 12:00:00,135.93,136.21,135.84,136.1,62354.0,134.3119,134.5886,134.223,134.4799,62354.0
2024-05-21 12:30:00,136.11,136.2,135.85,135.97,88146.0,134.4898,134.5787,134.2329,134.3515,88146.0
2024-05-21 13:00:00,135.93,136.08,135.7,136.08,76773.0,134.3119,134.4602,134.0847,134.4602,76773.0
2024-05-21 13:30:00,136.09,136.58,136.04,136.55,134971.0,134.47,134.9542,134.4206,134.9246,134971.0
2024-05-21 14:00:00,136.58,136.59,136.27,136.3,75252.0,134.9542,134.9641,134.6479,134.6775,75252.0
2024-05-21 14:30:00,136.33,136.5,136.12,136.31,80765.0,134.7072,134.8752,134.4997,134.6874,80765.0
2024-05-21 15:00:00,136.31,136.71,136.17,136.61,150669.0,134.6874,135.0827,134.5491,134.9839,150669.0
2024-05-21 15:30:00,136.62,137.16,136.59,137.02,320832.0,134.9937,135.5273,134.9641,135.389,320832.0
2024-05-22 09:30:00,136.46,136.85,136.43,136.83,480160.0,134.8356,135.221,134.806,135.2012,480160.0
2024-05-22 10:00:00,136.87,136.92,136.63,136.81,124538.0,135.2408,135.2902,135.0036,135.1815,124538.0
2024-05-22 10:30:00,136.77,136.84,136.53,136.84,107241.0,135.1419,135.2111,134.9048,135.2111,107241.0
2024-05-22 11:00:00,136.81,136.99,136.71,136.74,84654.0,135.1815,135.3593,135.0827,135.1123,84654.0
2024-05-22 11:30:00,136.73,136.73,136.06,136.48,151869.0,135.1024,135.1024,134.4404,134.8554,151869.0
2024-05-22 12:00:00,136.45,136.8,136.43,136.73,87988.0,134.8258,135.1716,134.806,135.1024,87988.0
2024-05-22 12:30:00,136.74,136.83,136.47,136.63,131587.0,135.1123,135.2012,134.8455,135.0036,131587.0
2024-05-22 13:00:00,136.6,136.89,136.59,136.65,109974.0,134.974,135.2605,134.9641,135.0234,109974.0
2024-05-22 13:30:00,136.64,136.64,135.5,135.95,409652.0,135.0135,135.0135,133.8871,134.3317,409652.0
2024-05-22 14:00:00,135.89,135.89,134.22,134.26,670496.0,134.2724,134.2724,132.6223,132.6618,670496.0
2024-05-22 14:30:00,134.21,134.89,134.08,134.85,425032.0,132.6124,133.2843,132.484,133.2448,425032.0
2024-05-22 15:00:00,134.83,135.08,134.25,135.01,263256.0,133.225,133.4721,132.6519,133.4029,263256.0
2024-05-22 15:30:00,134.99,135.84,134.44,135.79,599276.0,133.3831,134.223,132.8397,134.1736,599276.0
2024-05-23 09:30:00,138.08,138.12,135.41,135.73,572689.0,136.4364,136.4759,133.7981,134.1143,572689.0
2024-05-23 10:00:00,135.67,136.52,135.43,136.09,319359.0,134.055,134.8949,133.8179,134.47,319359.0
2024-05-23 10:30:00,136.15,136.45,135.0,135.05,265836.0,134.5293,134.8258,133.393,133.4424,265836.0
2024-05-23 11:00:00,135.05,136.31,134.99,136.16,282760.0,133.4424,134.6874,133.3831,134.5392,282760.0
2024-05-23 11:30:00,136.18,136.9,136.18,136.59,139907.0,134.559,135.2704,134.559,134.9641,139907.0
2024-05-23 12:00:00,136.56,136.86,136.06,136.72,104583.0,134.9344,135.2309,134.4404,135.0925,104583.0
2024-05-23 12:30:00,136.73,136.8,135.42,135.46,170180.0,135.1024,135.1716,133.808,133.8475,170180.0
2024-05-23 13:00:00,135.44,135.64,134.87,135.36,168637.0,133.8278,134.0254,133.2646,133.7487,168637.0
2024-05-23 13:30:00,135.32,135.35,133.14,133.24,288796.0,133.7092,133.7389,131.5552,131.654,288796.0
2024-05-23 14:00:00,133.22,133.33,132.27,132.49,317913.0,131.6342,131.7429,130.6955,130.9129,317913.0
2024-05-23 14:30:00,132.42,132.87,131.79,131.84,372483.0,130.8437,131.2884,130.2212,130.2706,372483.0
2024-05-23 15:00:00,131.84,132.42,131.7,132.04,275908.0,130.2706,130.8437,130.1323,130.4683,275908.0
2024-05-23 15:30:00,132.08,132.82,132.06,132.63,428363.0,130.5078,131.239,130.488,131.0512,428363.0
2024-05-24 09:30:00,134.05,134.2,133.28,133.56,399698.0,132.4543,132.6025,131.6935,131.9702,399698.0
2024-05-24 10:00:00,133.63,134.69,133.58,134.59,372194.0,132.0393,133.0867,131.9899,132.9879,372194.0
2024-05-24 10:30:00,134.6,134.96,134.01,134.87,166530.0,132.9978,133.3535,132.4148,133.2646,166530.0
2024-05-24 11:00:00,134.91,135.83,134.8,135.4,288007.0,133.3041,134.2131,133.1954,133.7883,288007.0
2024-05-24 11:30:00,135.43,135.69,134.9,135.22,155546.0,133.8179,134.0748,133.2942,133.6104,155546.0
2024-05-24 12:00:00,135.25,135.65,135.16,135.45,74526.0,133.64,134.0353,133.5511,133.8377,74526.0
2024-05-24 12:30:00,135.49,135.5,135.06,135.07,96144.0,133.8772,133.8871,133.4523,133.4622,96144.0
2024-05-24 13:00:00,135.08,135.54,134.92,135.34,130574.0,133.4721,133.9266,133.314,133.729,130574.0
2024-05-24 13:30:00,135.35,135.45,135.08,135.31,60602.0,133.7389,133.8377,133.4721,133.6993,60602.0
2024-05-24 14:00:00,135.3,135.72,135.14,135.22,148502.0,133.6894,134.1044,133.5314,133.6104,148502.0
2024-05-24 14:30:00,135.22,135.35,134.95,135.0,58495.0,133.6104,133.7389,133.3436,133.393,58495.0
2024-05-24 15:00:00,134.91,134.95,134.32,134.8,92019.0,133.3041,133.3436,132.7211,133.1954,92019.0
2024-05-24 15:30:00,134.75,135.31,134.71,135.26,204902.0,133.146,133.6993,133.1065,133.6499,204902.0
2024-05-28 09:30:00,135.81,136.01,134.95,135.12,353467.0,134.1934,134.391,133.3436,133.5116,353467.0
2024-05-28 10:00:00,135.11,135.51,134.87,135.29,206276.0,133.5017,133.8969,133.2646,133.6796,206276.0
2024-05-28 10:30:00,135.24,135.74,134.98,135.55,124084.0,133.6302,134.1242,133.3733,133.9365,124084.0
2024-05-28 11:00:00,135.55,135.58,135.15,135.52,85296.0,133.9365,133.9661,133.5412,133.9068,85296.0
2024-05-28 11:30:00,135.53,135.7,135.38,135.62,113448.0,133.9167,134.0847,133.7685,134.0056,113448.0
2024-05-28 12:00:00,135.65,135.85,135.37,135.46,133023.0,134.0353,134.2329,133.7586,133.8475,133023.0
2024-05-28 12:30:00,135.45,135.81,135.35,135.49,73251.0,133.8377,134.1934,133.7389,133.8772,73251.0
2024-05-28 13:00:00,135.5,135.55,134.99,135.22,137197.0,133.8871,133.9365,133.3831,133.6104,137197.0
2024-05-28 13:30:00,135.2,135.51,134.47,134.75,136685.0,133.5906,133.8969,132.8693,133.146,136685.0
2024-05-28 14:00:00,134.65,135.1,134.25,134.29,123546.0,133.0472,133.4918,132.6519,132.6915,123546.0
2024-05-28 14:30:00,134.26,134.35,133.41,134.3,222228.0,132.6618,132.7508,131.8219,132.7014,222228.0
2024-05-28 15:00:00,134.31,134.85,134.17,134.35,120794.0,132.7112,133.2448,132.5729,132.7508,120794.0
2024-05-28 15:30:00,134.35,135.56,134.31,135.54,297291.0,132.7508,133.9464,132.7112,133.9266,297291.0
2024-05-29 09:30:00,132.26,132.82,132.05,132.65,388031.0,130.6856,131.239,130.4781,131.071,388031.0
2024-05-29 10:00:00,132.65,133.25,132.43,133.08,222989.0,131.071,131.6638,130.8536,131.4959,222989.0
2024-05-29 10:30:00,133.16,133.5,133.05,133.29,152203.0,131.5749,131.9109,131.4662,131.7034,152203.0
2024-05-29 11:00:00,133.3,133.3,132.54,132.89,123103.0,131.7133,131.7133,130.9623,131.3081,123103.0
2024-05-29 11:30:00,132.86,133.07,132.65,132.97,137470.0,131.2785,131.486,131.071,131.3872,137470.0
2024-05-29 12:00:00,132.92,133.21,132.5,133.14,121483.0,131.3378,131.6243,130.9228,131.5552,121483.0
2024-05-29 12:30:00,133.15,133.5,133.01,133.33,67773.0,131.565,131.9109,131.4267,131.7429,67773.0
2024-05-29 13:00:00,133.35,133.4,132.79,133.23,121615.0,131.7627,131.8121,131.2093,131.6441,121615.0
2024-05-29 13:30:00,133.19,133.43,132.62,133.24,102047.0,131.6046,131.8417,131.0413,131.654,102047.0
2024-05-29 14:00:00,133.28,133.38,132.97,132.97,39560.0,131.6935,131.7923,131.3872,131.3872,39560.0
2024-05-29 14:30:00,132.98,133.13,132.56,132.62,71771.0,131.3971,131.5453,130.9821,131.0413,71771.0
2024-05-29 15:00:00,132.63,133.42,132.52,133.15,82954.0,131.0512,131.8318,130.9425,131.565,82954.0
2024-05-29 15:30:00,133.14,133.41,132.18,132.61,646261.0,131.5552,131.8219,130.6066,131.0315,646261.0
2024-05-30 09:30:00,131.37,131.7,130.87,131.37,540534.0,129.8062,130.1323,129.3122,129.8062,540534.0
2024-05-30 10:00:00,131.41,131.58,130.48,131.02,324102.0,129.8458,130.0137,128.9268,129.4604,324102.0
2024-05-30 10:30:00,130.93,131.02,130.24,130.52,212954.0,129.3715,129.4604,128.6897,128.9663,212954.0
2024-05-30 11:00:00,130.48,130.94,130.12,130.92,121054.0,128.9268,129.3813,128.5711,129.3616,121054.0
2024-05-30 11:30:00,130.91,131.24,130.74,130.74,135860.0,129.3517,129.6778,129.1837,129.1837,135860.0
2024-05-30 12:00:00,130.75,131.36,130.73,131.0,131674.0,129.1936,129.7963,129.1738,129.4406,131674.0
2024-05-30 12:30:00,131.01,131.5,130.94,131.46,115463.0,129.4505,129.9347,129.3813,129.8952,115463.0
2024-05-30 13:00:00,131.45,131.82,131.34,131.7,140878.0,129.8853,130.2509,129.7766,130.1323,140878.0
2024-05-30 13:30:00,131.7,131.87,131.37,131.55,156897.0,130.1323,130.3003,129.8062,129.9841,156897.0
2024-05-30 14:00:00,131.53,131.58,130.67,131.09,180015.0,129.9643,130.0137,129.1146,129.5296,180015.0
2024-05-30 14:30:00,131.1,131.28,130.8,131.02,164329.0,129.5394,129.7173,129.243,129.4604,164329.0
2024-05-30 15:00:00,131.04,131.13,130.1,130.47,246772.0,129.4802,129.5691,128.5513,128.9169,246772.0
2024-05-30 15:30:00,130.51,130.65,128.98,129.93,713439.0,128.9565,129.0948,127.4447,128.3834,713439.0
2024-05-31 09:30:00,130.52,131.4,130.01,130.18,894652.0,128.9663,129.8359,128.4624,128.6304,894652.0
2024-05-31 10:00:00,130.18,130.21,128.47,128.65,329423.0,128.6304,128.66,126.9407,127.1186,329423.0
2024-05-31 10:30:00,128.63,128.68,128.0,128.48,282429.0,127.0988,127.1482,126.4763,126.9506,282429.0
2024-05-31 11:00:00,128.49,128.52,127.85,127.95,215333.0,126.9605,126.9902,126.3281,126.4269,215333.0
2024-05-31 11:30:00,127.87,128.0,127.5,127.58,214851.0,126.3479,126.4763,125.9823,126.0613,214851.0
2024-05-31 12:00:00,127.57,127.67,126.61,126.93,205701.0,126.0515,126.1503,125.1029,125.4191,205701.0
2024-05-31 12:30:00,126.91,127.49,126.91,127.47,122489.0,125.3993,125.9724,125.3993,125.9527,122489.0
2024-05-31 13:00:00,127.49,128.51,127.47,128.43,283163.0,125.9724,126.9803,125.9527,126.9012,283163.0
2024-05-31 13:30:00,128.46,128.6,128.19,128.42,140302.0,126.9309,127.0692,126.6641,126.8913,140302.0
2024-05-31 14:00:00,128.48,128.79,128.26,128.4,125280.0,126.9506,127.2569,126.7332,126.8716,125280.0
2024-05-31 14:30:00,128.42,129.16,128.27,128.92,166972.0,126.8913,127.6225,126.7431,127.3854,166972.0
2024-05-31 15:00:00,128.8,129.88,128.62,129.51,272690.0,127.2668,128.334,127.089,127.9684,272690.0
2024-05-31 15:30:00,129.44,133.49,129.33,133.3,1512848.0,127.8992,131.901,127.7905,131.7133,1512848.0
2024-06-03 09:30:00,134.57,134.65,133.26,133.77,792392.0,132.9681,133.0472,131.6737,132.1777,792392.0
2024-06-03 10:00:00,133.72,134.55,133.34,133.9,312299.0,132.1283,132.9484,131.7528,132.3061,312299.0
2024-06-03 10:30:00,133.86,133.94,132.02,132.27,287985.0,132.2666,132.3456,130.4485,130.6955,287985.0
2024-06-03 11:00:00,132.25,132.67,131.77,132.55,234997.0,130.6758,131.0908,130.2015,130.9722,234997.0
2024-06-03 11:30:00,132.51,132.76,132.04,132.29,165578.0,130.9327,131.1797,130.4683,130.7153,165578.0
2024-06-03 12:00:00,132.35,132.54,130.45,130.69,276654.0,130.7746,130.9623,128.8972,129.1343,276654.0
2024-06-03 12:30:00,130.66,130.97,130.12,130.57,231469.0,129.1047,129.411,128.5711,129.0158,231469.0
2024-06-03 13:00:00,130.53,131.25,129.68,131.23,211847.0,128.9762,129.6877,128.1363,129.6679,211847.0
2024-06-03 13:30:00,131.16,131.91,131.16,131.59,423952.0,129.5987,130.3398,129.5987,130.0236,423952.0
2024-06-03 14:00:00,131.64,132.07,131.22,131.56,249929.0,130.073,130.4979,129.658,129.994,249929.0
2024-06-03 14:30:00,131.58,132.34,131.58,132.05,118723.0,130.0137,130.7647,130.0137,130.4781,118723.0
2024-06-03 15:00:00,132.06,132.62,131.96,132.44,163554.0,130.488,131.0413,130.3892,130.8635,163554.0
2024-06-03 15:30:00,132.47,133.63,132.03,133.57,371839.0,130.8931,132.0393,130.4584,131.98,371839.0
2024-06-04 09:30:00,132.61,132.77,132.02,132.51,320944.0,131.0315,131.1896,130.4485,130.9327,320944.0
2024-06-04 10:00:00,132.61,133.53,131.99,132.92,531342.0,131.0315,131.9405,130.4188,131.3378,531342.0
2024-06-04 10:30:00,132.89,133.21,132.06,132.15,245321.0,131.3081,131.6243,130.488,130.5769,245321.0
2024-06-04 11:00:00,132.17,132.65,131.9,132.08,140694.0,130.5967,131.071,130.3299,130.5078,140694.0
2024-06-04 11:30:00,132.02,132.08,131.53,131.63,144712.0,130.4485,130.5078,129.9643,130.0631,144712.0
2024-06-04 12:00:00,131.64,132.25,131.39,132.2,160278.0,130.073,130.6758,129.826,130.6263,160278.0
2024-06-04 12:30:00,132.2,132.89,131.91,132.57,172109.0,130.6263,131.3081,130.3398,130.9919,172109.0
2024-06-04 13:00:00,132.54,132.96,131.98,132.94,163289.0,130.9623,131.3773,130.409,131.3575,163289.0
2024-06-04 13:30:00,132.97,133.02,132.48,132.82,156216.0,131.3872,131.4366,130.903,131.239,156216.0
2024-06-04 14:00:00,132.8,134.42,132.73,134.42,240940.0,131.2192,132.8199,131.15,132.8199,240940.0
2024-06-04 14:30:00,134.43,134.59,133.89,134.02,179892.0,132.8298,132.9879,132.2962,132.4247,179892.0
2024-06-04 15:00:00,133.98,134.0,132.66,133.44,259225.0,132.3852,132.4049,131.0809,131.8516,259225.0
2024-06-04 15:30:00,133.43,134.14,132.94,133.95,318128.0,131.8417,132.5433,131.3575,132.3555,318128.0
2024-06-05 09:30:00,135.73,135.82,134.81,135.24,505742.0,134.1143,134.2033,133.2053,133.6302,505742.0
2024-06-05 10:00:00,135.14,135.49,134.24,135.38,397998.0,133.5314,133.8772,132.6421,133.7685,397998.0
2024-06-05 10:30:00,135.4,136.04,135.4,135.9,268069.0,133.7883,134.4206,133.7883,134.2823,268069.0
2024-06-05 11:00:00,135.93,136.85,135.93,136.63,308918.0,134.3119,135.221,134.3119,135.0036,308918.0
2024-06-05 11:30:00,136.69,137.04,136.6,136.75,143885.0,135.0629,135.4087,134.974,135.1222,143885.0
2024-06-05 12:00:00,136.69,136.88,136.54,136.82,97876.0,135.0629,135.2506,134.9147,135.1914,97876.0
2024-06-05 12:30:00,136.8,137.33,136.77,137.21,165643.0,135.1716,135.6953,135.1419,135.5767,165643.0
2024-06-05 13:00:00,137.18,137.47,136.83,137.28,148518.0,135.5471,135.8336,135.2012,135.6459,148518.0
2024-06-05 13:30:00,137.28,137.69,137.2,137.68,120519.0,135.6459,136.051,135.5668,136.0411,120519.0
2024-06-05 14:00:00,137.67,137.84,137.49,137.84,129244.0,136.0312,136.1992,135.8534,136.1992,129244.0
2024-06-05 14:30:00,137.85,138.23,137.8,138.16,157868.0,136.2091,136.5846,136.1597,136.5154,157868.0
2024-06-05 15:00:00,138.09,138.37,137.97,138.02,177759.0,136.4462,136.7229,136.3277,136.3771,177759.0
2024-06-05 15:30:00,138.0,138.75,137.64,138.71,410123.0,136.3573,137.0984,136.0016,137.0589,410123.0
2024-06-06 09:30:00,138.98,139.29,138.44,138.44,441235.0,137.3256,137.632,136.7921,136.7921,441235.0
2024-06-06 10:00:00,138.46,139.11,138.46,139.03,260801.0,136.8118,137.4541,136.8118,137.375,260801.0
2024-06-06 10:30:00,138.95,138.97,138.47,138.54,155383.0,137.296,137.3158,136.8217,136.8909,155383.0
2024-06-06 11:00:00,138.52,138.76,138.34,138.51,55695.0,136.8711,137.1083,136.6933,136.8612,55695.0
2024-06-06 11:30:00,138.54,138.57,138.23,138.25,148723.0,136.8909,136.9205,136.5846,136.6043,148723.0
2024-06-06 12:00:00,138.26,138.35,137.82,137.87,93126.0,136.6142,136.7031,136.1795,136.2289,93126.0
2024-06-06 12:30:00,137.98,137.98,137.59,137.74,70252.0,136.3375,136.3375,135.9522,136.1004,70252.0
2024-06-06 13:00:00,137.73,138.39,137.62,138.28,143786.0,136.0905,136.7427,135.9818,136.634,143786.0
2024-06-06 13:30:00,138.29,138.53,138.16,138.33,95267.0,136.6439,136.881,136.5154,136.6834,95267.0
2024-06-06 14:00:00,138.29,138.39,137.14,137.9,190204.0,136.6439,136.7427,135.5075,136.2585,190204.0
2024-06-06 14:30:00,137.88,138.61,137.69,138.5,133230.0,136.2387,136.96,136.051,136.8514,133230.0
2024-06-06 15:00:00,138.43,138.66,138.18,138.56,149158.0,136.7822,137.0095,136.5352,136.9106,149158.0
2024-06-06 15:30:00,138.48,138.72,138.18,138.67,259509.0,136.8316,137.0687,136.5352,137.0193,259509.0
2024-06-07 09:30:00,137.78,138.28,136.9,138.05,293759.0,136.1399,136.634,135.2704,136.4067,293759.0
2024-06-07 10:00:00,138.08,138.62,137.96,138.54,300451.0,136.4364,136.9699,136.3178,136.8909,300451.0
2024-06-07 10:30:00,138.52,139.89,138.34,139.04,305917.0,136.8711,138.2248,136.6933,137.3849,305917.0
2024-06-07 11:00:00,139.02,139.02,138.02,138.79,220446.0,137.3652,137.3652,136.3771,137.1379,220446.0
2024-06-07 11:30:00,138.81,139.15,138.57,138.99,79126.0,137.1577,137.4936,136.9205,137.3355,79126.0
2024-06-07 12:00:00,138.91,139.54,138.68,139.52,169743.0,137.2565,137.879,137.0292,137.8592,169743.0
2024-06-07 12:30:00,139.56,139.87,138.77,139.86,202823.0,137.8987,138.205,137.1181,138.1952,202823.0
2024-06-07 13:00:00,139.86,140.29,139.4,139.74,132600.0,138.1952,138.62,137.7406,138.0766,132600.0
2024-06-07 13:30:00,139.7,139.9,139.48,139.55,52074.0,138.0371,138.2347,137.8197,137.8889,52074.0
2024-06-07 14:00:00,139.5,139.52,137.64,138.58,234751.0,137.8395,137.8592,136.0016,136.9304,234751.0
2024-06-07 14:30:00,138.54,139.16,138.43,138.89,162876.0,136.8909,137.5035,136.7822,137.2367,162876.0
2024-06-07 15:00:00,138.85,139.13,137.9,138.61,237482.0,137.1972,137.4739,136.2585,136.96,237482.0
2024-06-07 15:30:00,138.59,138.73,137.83,138.02,409801.0,136.9403,137.0786,136.1893,136.3771,409801.0
2024-06-10 09:30:00,137.35,137.4,136.89,137.28,385956.0,135.715,135.7644,135.2605,135.6459,385956.0
2024-06-10 10:00:00,137.28,137.7,137.23,137.67,195914.0,135.6459,136.0609,135.5965,136.0312,195914.0
2024-06-10 10:30:00,137.67,137.91,137.56,137.78,136906.0,136.0312,136.2684,135.9225,136.1399,136906.0
2024-06-10 11:00:00,137.8,138.29,137.78,138.26,339624.0,136.1597,136.6439,136.1399,136.6142,339624.0
2024-06-10 11:30:00,138.32,138.8,138.24,138.48,150618.0,136.6735,137.1478,136.5945,136.8316,150618.0
2024-06-10 12:00:00,138.47,138.87,138.42,138.66,62645.0,136.8217,137.217,136.7723,137.0095,62645.0
2024-06-10 12:30:00,138.66,138.8,138.5,138.64,30850.0,137.0095,137.1478,136.8514,136.9897,30850.0
2024-06-10 13:00:00,138.59,138.63,138.18,138.23,70684.0,136.9403,136.9798,136.5352,136.5846,70684.0
2024-06-10 13:30:00,138.23,139.31,138.16,138.95,141630.0,136.5846,137.6517,136.5154,137.296,141630.0
2024-06-10 14:00:00,138.98,139.19,138.31,138.39,165414.0,137.3256,137.5331,136.6636,136.7427,165414.0
2024-06-10 14:30:00,138.34,138.96,138.2,138.77,92555.0,136.6933,137.3059,136.5549,137.1181,92555.0
2024-06-10 15:00:00,138.76,139.54,138.75,139.21,117668.0,137.1083,137.879,137.0984,137.5529,117668.0
2024-06-10 15:30:00,139.18,139.33,138.55,139.27,265945.0,137.5233,137.6715,136.9008,137.6122,265945.0
2024-06-11 09:30:00,138.01,138.06,136.4,136.96,417663.0,136.3672,136.4166,134.7764,135.3297,417663.0
2024-06-11 10:00:00,136.96,137.77,136.82,137.71,260653.0,135.3297,136.13,135.1914,136.0708,260653.0
2024-06-11 10:30:00,137.68,138.48,137.62,138.46,165248.0,136.0411,136.8316,135.9818,136.8118,165248.0
2024-06-11 11:00:00,138.48,138.51,137.92,138.27,109096.0,136.8316,136.8612,136.2783,136.6241,109096.0
2024-06-11 11:30:00,138.27,138.53,137.68,137.83,220872.0,136.6241,136.881,136.0411,136.1893,220872.0
2024-06-11 12:00:00,137.78,137.98,137.58,137.82,90605.0,136.1399,136.3375,135.9423,136.1795,90605.0
2024-06-11 12:30:00,137.83,138.13,137.77,138.02,73832.0,136.1893,136.4858,136.13,136.3771,73832.0
2024-06-11 13:00:00,138.02,138.56,137.73,138.09,139371.0,136.3771,136.9106,136.0905,136.4462,139371.0
2024-06-11 13:30:00,138.13,138.91,138.12,138.86,86198.0,136.4858,137.2565,136.4759,137.2071,86198.0
2024-06-11 14:00:00,138.83,139.67,138.67,139.64,167744.0,137.1774,138.0074,137.0193,137.9778,167744.0
2024-06-11 14:30:00,139.7,140.0,139.4,139.66,142202.0,138.0371,138.3335,137.7406,137.9975,142202.0
2024-06-11 15:00:00,139.65,139.93,139.35,139.4,129810.0,137.9877,138.2643,137.6912,137.7406,129810.0
2024-06-11 15:30:00,139.38,140.29,139.21,140.22,325380.0,137.7209,138.62,137.5529,138.5509,325380.0
2024-06-12 09:30:00,143.87,144.91,143.54,144.68,586687.0,142.1574,143.1851,141.8314,142.9578,586687.0
2024-06-12 10:00:00,144.73,145.67,144.6,145.66,268216.0,143.0072,143.936,142.8787,143.9261,268216.0
2024-06-12 10:30:00,145.65,145.69,144.8,145.0,130285.0,143.9162,143.9558,143.0764,143.274,130285.0
2024-06-12 11:00:00,144.98,145.25,144.6,145.1,130986.0,143.2542,143.521,142.8787,143.3728,130986.0
2024-06-12 11:30:00,145.11,145.11,144.58,144.93,71029.0,143.3827,143.3827,142.859,143.2048,71029.0
2024-06-12 12:00:00,144.87,145.03,144.53,144.53,45748.0,143.1455,143.3036,142.8096,142.8096,45748.0
2024-06-12 12:30:00,144.56,144.89,144.46,144.74,49843.0,142.8392,143.1653,142.7404,143.0171,49843.0
2024-06-12 13:00:00,144.76,145.22,144.76,144.86,51626.0,143.0368,143.4914,143.0368,143.1356,51626.0
2024-06-12 13:30:00,144.84,144.85,144.29,144.6,114266.0,143.1159,143.1258,142.5724,142.8787,114266.0
2024-06-12 14:00:00,144.46,144.8,143.2,144.66,392658.0,142.7404,143.0764,141.4954,142.938,392658.0
2024-06-12 14:30:00,144.71,144.99,143.51,144.54,321199.0,142.9874,143.2641,141.8017,142.8195,321199.0
2024-06-12 15:00:00,144.52,145.77,143.16,143.37,383914.0,142.7997,144.0348,141.4559,141.6634,383914.0
2024-06-12 15:30:00,143.36,144.41,142.8,143.64,550347.0,141.6535,142.691,141.1002,141.9302,550347.0
2024-06-13 09:30:00,145.02,145.05,143.91,144.09,333437.0,143.2937,143.3234,142.197,142.3748,333437.0
2024-06-13 10:00:00,144.1,144.35,142.86,143.36,279560.0,142.3847,142.6317,141.1595,141.6535,279560.0
2024-06-13 10:30:00,143.34,143.6,142.92,142.96,201924.0,141.6337,141.8906,141.2187,141.2583,201924.0
2024-06-13 11:00:00,142.98,143.45,142.72,143.45,146129.0,141.278,141.7424,141.0211,141.7424,146129.0
2024-06-13 11:30:00,143.46,143.83,143.42,143.48,138427.0,141.7523,142.1179,141.7128,141.7721,138427.0
2024-06-13 12:00:00,143.47,143.47,142.24,142.31,155070.0,141.7622,141.7622,140.5468,140.616,155070.0
2024-06-13 12:30:00,142.31,143.26,142.19,143.04,137118.0,140.616,141.5547,140.4974,141.3373,137118.0
2024-06-13 13:00:00,143.04,144.06,142.98,143.87,195825.0,141.3373,142.3452,141.278,142.1574,195825.0
2024-06-13 13:30:00,143.95,144.06,143.47,143.86,133038.0,142.2365,142.3452,141.7622,142.1476,133038.0
2024-06-13 14:00:00,143.87,144.27,143.52,144.16,104121.0,142.1574,142.5527,141.8116,142.444,104121.0
2024-06-13 14:30:00,144.21,144.57,144.1,144.52,79717.0,142.4934,142.8491,142.3847,142.7997,79717.0
2024-06-13 15:00:00,144.47,144.95,144.31,144.53,199348.0,142.7503,143.2246,142.5922,142.8096,199348.0
2024-06-13 15:30:00,144.5,145.15,144.28,144.39,1015192.0,142.7799,143.4222,142.5626,142.6712,1015192.0
2024-06-14 09:30:00,143.1,143.65,142.9,143.58,319212.0,141.3966,141.9401,141.199,141.8709,319212.0
2024-06-14 10:00:00,143.51,143.53,142.33,143.05,563061.0,141.8017,141.8215,140.6358,141.3472,563061.0
2024-06-14 10:30:00,143.07,143.38,142.25,143.35,146210.0,141.367,141.6733,140.5567,141.6436,146210.0
2024-06-14 11:00:00,143.32,143.68,142.93,143.53,132330.0,141.614,141.9697,141.2286,141.8215,132330.0
2024-06-14 11:30:00,143.54,143.81,142.58,143.49,158574.0,141.8314,142.0981,140.8828,141.782,158574.0
2024-06-14 12:00:00,143.48,143.84,143.22,143.29,100841.0,141.7721,142.1278,141.5152,141.5843,100841.0
2024-06-14 12:30:00,143.3,143.88,143.1,143.77,112772.0,141.5942,142.1673,141.3966,142.0586,112772.0
2024-06-14 13:00:00,143.81,144.29,143.73,144.05,146274.0,142.0981,142.5724,142.0191,142.3353,146274.0
2024-06-14 13:30:00,144.02,144.25,143.61,143.79,104372.0,142.3056,142.5329,141.9005,142.0784,104372.0
2024-06-14 14:00:00,143.78,144.13,143.3,143.85,88863.0,142.0685,142.4143,141.5942,142.1377,88863.0
2024-06-14 14:30:00,143.91,144.22,143.42,144.04,96618.0,142.197,142.5033,141.7128,142.3254,96618.0
2024-06-14 15:00:00,144.01,144.29,143.87,144.24,106320.0,142.2958,142.5724,142.1574,142.523,106320.0
2024-06-14 15:30:00,144.23,144.63,143.89,144.56,743696.0,142.5131,142.9084,142.1772,142.8392,743696.0
2024-06-17 09:30:00,143.96,144.29,143.6,144.01,353454.0,142.2464,142.5724,141.8906,142.2958,353454.0
2024-06-17 10:00:00,144.0,144.63,143.85,144.18,207460.0,142.2859,142.9084,142.1377,142.4637,207460.0
2024-06-17 10:30:00,144.18,144.72,144.13,144.68,138294.0,142.4637,142.9973,142.4143,142.9578,138294.0
2024-06-17 11:00:00,144.68,145.54,144.68,145.37,146777.0,142.9578,143.8076,142.9578,143.6396,146777.0
2024-06-17 11:30:00,145.42,145.45,145.11,145.29,138886.0,143.689,143.7186,143.3827,143.5605,138886.0
2024-06-17 12:00:00,145.31,146.67,145.3,146.67,168851.0,143.5803,144.9241,143.5704,144.9241,168851.0
2024-06-17 12:30:00,146.68,147.06,146.46,146.67,176901.0,144.934,145.3095,144.7166,144.9241,176901.0
2024-06-17 13:00:00,146.76,147.56,146.73,147.37,115885.0,145.013,145.8035,144.9834,145.6158,115885.0
2024-06-17 13:30:00,147.44,148.35,147.4,148.28,141708.0,145.6849,146.5841,145.6454,146.5149,141708.0
2024-06-17 14:00:00,148.28,149.08,148.2,148.76,186869.0,146.5149,147.3054,146.4359,146.9892,186869.0
2024-06-17 14:30:00,148.75,148.85,148.34,148.57,131630.0,146.9793,147.0782,146.5742,146.8015,131630.0
2024-06-17 15:00:00,148.52,149.05,148.31,148.98,142989.0,146.7521,147.2758,146.5446,147.2066,142989.0
2024-06-17 15:30:00,148.96,148.98,147.74,147.98,314399.0,147.1868,147.2066,145.9814,146.2185,314399.0
2024-06-18 09:30:00,147.98,148.84,147.96,148.3,347061.0,146.2185,147.0683,146.1987,146.5347,347061.0
2024-06-18 10:00:00,148.3,148.57,148.0,148.18,153166.0,146.5347,146.8015,146.2383,146.4161,153166.0
2024-06-18 10:30:00,148.18,148.65,147.85,147.9,110765.0,146.4161,146.8805,146.0901,146.1395,110765.0
2024-06-18 11:00:00,147.96,148.13,147.64,147.86,88074.0,146.1987,146.3667,145.8826,146.0999,88074.0
2024-06-18 11:30:00,147.92,148.51,147.83,148.51,103154.0,146.1592,146.7422,146.0703,146.7422,103154.0
2024-06-18 12:00:00,148.5,148.72,148.14,148.14,102681.0,146.7323,146.9497,146.3766,146.3766,102681.0
2024-06-18 12:30:00,148.14,148.62,148.04,148.54,59106.0,146.3766,146.8509,146.2778,146.7718,59106.0
2024-06-18 13:00:00,148.53,148.81,148.21,148.7,94862.0,146.762,147.0386,146.4458,146.9299,94862.0
2024-06-18 13:30:00,148.72,149.15,148.57,148.74,89518.0,146.9497,147.3746,146.8015,146.9695,89518.0
2024-06-18 14:00:00,148.75,148.77,147.93,148.46,149083.0,146.9793,146.9991,146.1691,146.6928,149083.0
2024-06-18 14:30:00,148.46,148.68,148.3,148.67,65432.0,146.6928,146.9102,146.5347,146.9003,65432.0
2024-06-18 15:00:00,148.66,148.73,148.18,148.59,101740.0,146.8904,146.9596,146.4161,146.8212,101740.0
2024-06-18 15:30:00,148.58,149.09,148.44,149.05,196442.0,146.8114,147.3153,146.673,147.2758,196442.0
2024-06-20 09:30:00,149.77,150.34,149.27,149.9,525394.0,147.9872,148.5504,147.4932,148.1157,525394.0
2024-06-20 10:00:00,149.92,150.09,148.96,149.49,294669.0,148.1354,148.3034,147.1868,147.7105,294669.0
2024-06-20 10:30:00,149.47,149.73,149.17,149.62,195852.0,147.6908,147.9477,147.3943,147.839,195852.0
2024-06-20 11:00:00,149.63,149.84,149.18,149.28,89825.0,147.8489,148.0564,147.4042,147.503,89825.0
2024-06-20 11:30:00,149.27,149.51,148.9,148.91,131142.0,147.4932,147.7303,147.1276,147.1374,131142.0
2024-06-20 12:00:00,148.89,149.13,147.83,147.83,197195.0,147.1177,147.3548,146.0703,146.0703,197195.0
2024-06-20 12:30:00,147.73,148.35,146.99,148.03,628407.0,145.9715,146.5841,145.2403,146.2679,628407.0
2024-06-20 13:00:00,147.95,147.95,146.76,146.99,151941.0,146.1889,146.1889,145.013,145.2403,151941.0
2024-06-20 13:30:00,147.06,147.81,146.33,147.8,225772.0,145.3095,146.0505,144.5882,146.0407,225772.0
2024-06-20 14:00:00,147.8,148.7,147.76,148.64,129900.0,146.0407,146.9299,146.0011,146.8707,129900.0
2024-06-20 14:30:00,148.54,148.74,147.91,147.93,98474.0,146.7718,146.9695,146.1493,146.1691,98474.0
2024-06-20 15:00:00,147.94,148.01,146.84,147.94,115074.0,146.179,146.2482,145.0921,146.179,115074.0
2024-06-20 15:30:00,147.91,148.43,147.45,147.77,308184.0,146.1493,146.6632,145.6948,146.011,308184.0
2024-06-21 09:30:00,147.02,147.33,145.85,146.47,421020.0,145.2699,145.5762,144.1139,144.7265,421020.0
2024-06-21 10:00:00,146.6,147.27,146.48,146.89,188910.0,144.8549,145.517,144.7364,145.1415,188910.0
2024-06-21 10:30:00,146.9,147.33,146.51,147.28,120472.0,145.1514,145.5762,144.766,145.5268,120472.0
2024-06-21 11:00:00,147.28,147.65,146.94,146.95,91524.0,145.5268,145.8924,145.1909,145.2008,91524.0
2024-06-21 11:30:00,146.94,147.86,146.63,147.86,156085.0,145.1909,146.0999,144.8846,146.0999,156085.0
2024-06-21 12:00:00,147.88,147.97,147.44,147.62,55743.0,146.1197,146.2086,145.6849,145.8628,55743.0
2024-06-21 12:30:00,147.69,147.7,146.98,147.08,52248.0,145.932,145.9418,145.2304,145.3292,52248.0
2024-06-21 13:00:00,147.09,147.3,146.53,146.73,87017.0,145.3391,145.5466,144.7858,144.9834,87017.0
2024-06-21 13:30:00,146.65,147.02,146.29,146.6,101646.0,144.9043,145.2699,144.5486,144.8549,101646.0
2024-06-21 14:00:00,146.59,147.23,146.43,147.19,85065.0,144.8451,145.4774,144.687,145.4379,85065.0
2024-06-21 14:30:00,147.18,147.18,146.6,146.85,62505.0,145.428,145.428,144.8549,145.102,62505.0
2024-06-21 15:00:00,146.87,147.31,146.86,146.94,74840.0,145.1217,145.5565,145.1118,145.1909,74840.0
2024-06-21 15:30:00,146.97,147.61,146.7,146.71,327282.0,145.2205,145.8529,144.9537,144.9636,327282.0
2024-06-24 09:30:00,146.82,148.03,146.41,147.91,392863.0,145.0723,146.2679,144.6672,146.1493,392863.0
2024-06-24 10:00:00,147.86,148.95,147.6,147.72,521881.0,146.0999,147.177,145.843,145.9616,521881.0
2024-06-24 10:30:00,147.69,148.48,147.11,148.16,247013.0,145.932,146.7126,145.3589,146.3964,247013.0
2024-06-24 11:00:00,148.22,148.47,147.83,148.42,163204.0,146.4557,146.7027,146.0703,146.6533,163204.0
2024-06-24 11:30:00,148.34,148.42,147.99,148.3,58769.0,146.5742,146.6533,146.2284,146.5347,58769.0
2024-06-24 12:00:00,148.33,148.38,147.88,148.17,33351.0,146.5643,146.6137,146.1197,146.4062,33351.0
2024-06-24 12:30:00,148.16,148.33,147.3,147.45,41370.0,146.3964,146.5643,145.5466,145.6948,41370.0
2024-06-24 13:00:00,147.43,147.59,146.59,146.8,183866.0,145.6751,145.8332,144.8451,145.0526,183866.0
2024-06-24 13:30:00,146.78,147.02,146.27,146.56,176279.0,145.0328,145.2699,144.5289,144.8154,176279.0
2024-06-24 14:00:00,146.56,146.59,146.13,146.3,189620.0,144.8154,144.8451,144.3905,144.5585,189620.0
2024-06-24 14:30:00,146.35,147.06,146.17,146.78,176896.0,144.6079,145.3095,144.4301,145.0328,176896.0
2024-06-24 15:00:00,146.76,147.11,146.57,146.74,173020.0,145.013,145.3589,144.8253,144.9933,173020.0
2024-06-24 15:30:00,146.74,146.9,145.46,145.5,1675435.0,144.9933,145.1514,143.7285,143.768,1675435.0
2024-06-25 09:30:00,146.18,146.23,145.41,145.5,318987.0,144.7711,144.8206,144.0085,144.0977,318987.0
2024-06-25 10:00:00,145.55,146.32,145.4,146.08,185241.0,144.1472,144.9097,143.9986,144.6721,185241.0
2024-06-25 10:30:00,146.2,146.39,145.73,145.98,91185.0,144.7909,144.9791,144.3254,144.573,91185.0
2024-06-25 11:00:00,145.91,146.58,145.8,146.23,158380.0,144.5037,145.1672,144.3948,144.8206,158380.0
2024-06-25 11:30:00,146.28,146.52,146.14,146.42,56640.0,144.8701,145.1078,144.7315,145.0088,56640.0
2024-06-25 12:00:00,146.4,146.45,145.72,145.9,67033.0,144.989,145.0385,144.3155,144.4938,67033.0
2024-06-25 12:30:00,145.85,145.85,144.99,145.33,121999.0,144.4443,144.4443,143.5926,143.9293,121999.0
2024-06-25 13:00:00,145.3,145.93,144.93,145.93,90859.0,143.8996,144.5235,143.5331,144.5235,90859.0
2024-06-25 13:30:00,145.94,146.31,145.72,146.13,121952.0,144.5334,144.8998,144.3155,144.7216,121952.0
2024-06-25 14:00:00,146.18,146.87,146.06,146.86,100792.0,144.7711,145.4544,144.6523,145.4445,100792.0
2024-06-25 14:30:00,146.87,146.88,146.04,146.53,94668.0,145.4544,145.4644,144.6324,145.1177,94668.0
2024-06-25 15:00:00,146.52,147.07,146.37,147.03,116772.0,145.1078,145.6525,144.9593,145.6129,116772.0
2024-06-25 15:30:00,147.0,147.17,146.34,146.81,397070.0,145.5832,145.7516,144.9296,145.395,397070.0
2024-06-26 09:30:00,145.88,146.44,145.45,146.16,205710.0,144.474,145.0286,144.0481,144.7513,205710.0
2024-06-26 10:00:00,146.22,146.77,145.82,145.92,151804.0,144.8107,145.3554,144.4146,144.5136,151804.0
2024-06-26 10:30:00,145.96,146.57,145.93,146.27,77371.0,144.5532,145.1573,144.5235,144.8602,77371.0
2024-06-26 11:00:00,146.29,146.45,145.34,146.06,168984.0,144.88,145.0385,143.9392,144.6523,168984.0
2024-06-26 11:30:00,146.05,147.3,145.87,147.18,144534.0,144.6424,145.8803,144.4641,145.7615,144534.0
2024-06-26 12:00:00,147.17,147.28,146.86,147.09,69456.0,145.7516,145.8605,145.4445,145.6723,69456.0
2024-06-26 12:30:00,147.07,147.21,146.34,146.75,84652.0,145.6525,145.7912,144.9296,145.3356,84652.0
2024-06-26 13:00:00,146.69,146.94,146.17,146.55,73694.0,145.2762,145.5238,144.7612,145.1375,73694.0
2024-06-26 13:30:00,146.56,146.89,146.35,146.82,59743.0,145.1474,145.4743,144.9395,145.4049,59743.0
2024-06-26 14:00:00,146.79,146.85,146.53,146.76,57322.0,145.3752,145.4346,145.1177,145.3455,57322.0
2024-06-26 14:30:00,146.7,147.02,146.38,146.61,106079.0,145.2861,145.603,144.9692,145.197,106079.0
2024-06-26 15:00:00,146.62,146.69,146.24,146.66,59906.0,145.2069,145.2762,144.8305,145.2465,59906.0
2024-06-26 15:30:00,146.63,147.95,146.49,147.38,970375.0,145.2168,146.524,145.0781,145.9595,970375.0
2024-06-27 09:30:00,147.18,148.38,146.99,147.81,365076.0,145.7615,146.9499,145.5733,146.3854,365076.0
2024-06-27 10:00:00,147.81,148.48,147.52,148.12,186791.0,146.3854,147.0489,146.0982,146.6924,186791.0
2024-06-27 10:30:00,148.16,148.36,147.39,147.65,98044.0,146.732,146.9301,145.9694,146.2269,98044.0
2024-06-27 11:00:00,147.66,147.66,146.83,147.1,145919.0,146.2368,146.2368,145.4148,145.6822,145919.0
2024-06-27 11:30:00,147.07,147.13,146.61,147.05,120482.0,145.6525,145.7119,145.197,145.6327,120482.0
2024-06-27 12:00:00,147.0,147.69,146.98,147.53,100078.0,145.5832,146.2665,145.5634,146.1081,100078.0
2024-06-27 12:30:00,147.55,147.76,147.39,147.41,40258.0,146.1279,146.3359,145.9694,145.9892,40258.0
2024-06-27 13:00:00,147.38,147.96,147.37,147.89,77941.0,145.9595,146.5339,145.9496,146.4646,77941.0
2024-06-27 13:30:00,147.91,148.03,147.5,147.5,40709.0,146.4844,146.6033,146.0784,146.0784,40709.0
2024-06-27 14:00:00,147.5,147.52,146.58,146.7,153455.0,146.0784,146.0982,145.1672,145.2861,153455.0
2024-06-27 14:30:00,146.65,147.25,146.57,147.19,149626.0,145.2366,145.8308,145.1573,145.7714,149626.0
2024-06-27 15:00:00,147.19,147.53,147.07,147.49,97640.0,145.7714,146.1081,145.6525,146.0685,97640.0
2024-06-27 15:30:00,147.49,148.03,147.03,147.97,230421.0,146.0685,146.6033,145.6129,146.5438,230421.0
2024-06-28 09:30:00,148.47,149.36,148.09,149.19,382157.0,147.039,147.9204,146.6627,147.7521,382157.0
2024-06-28 10:00:00,149.26,151.01,149.23,150.41,278409.0,147.8214,149.5545,147.7917,148.9603,278409.0
2024-06-28 10:30:00,150.41,150.82,149.3,149.66,137900.0,148.9603,149.3664,147.861,148.2176,137900.0
2024-06-28 11:00:00,149.61,149.62,148.57,148.95,186538.0,148.168,148.1779,147.1381,147.5144,186538.0
2024-06-28 11:30:00,148.9,149.38,148.78,148.9,81034.0,147.4649,147.9403,147.346,147.4649,81034.0
2024-06-28 12:00:00,148.91,149.0,147.7,148.31,114012.0,147.4748,147.5639,146.2764,146.8806,114012.0
2024-06-28 12:30:00,148.28,148.43,147.11,147.8,173981.0,146.8509,146.9994,145.6921,146.3755,173981.0
2024-06-28 13:00:00,147.71,148.34,147.57,147.74,131426.0,146.2864,146.9103,146.1477,146.3161,131426.0
2024-06-28 13:30:00,147.79,147.88,147.42,147.55,74256.0,146.3656,146.4547,145.9991,146.1279,74256.0
2024-06-28 14:00:00,147.59,148.0,146.92,147.06,101609.0,146.1675,146.5736,145.504,145.6426,101609.0
2024-06-28 14:30:00,147.0,147.21,146.7,146.78,215145.0,145.5832,145.7912,145.2861,145.3653,215145.0
2024-06-28 15:00:00,146.82,146.86,146.4,146.57,115512.0,145.4049,145.4445,144.989,145.1573,115512.0
2024-06-28 15:30:00,146.58,147.07,145.1,146.02,718011.0,145.1672,145.6525,143.7015,144.6126,718011.0
2024-07-01 09:30:00,147.18,147.33,145.94,146.45,438934.0,145.7615,145.91,144.5334,145.0385,438934.0
2024-07-01 10:00:00,146.5,147.0,144.74,146.09,328159.0,145.088,145.5832,143.345,144.682,328159.0
2024-07-01 10:30:00,146.15,146.15,144.64,145.31,199582.0,144.7414,144.7414,143.2459,143.9095,199582.0
2024-07-01 11:00:00,145.3,146.04,144.92,145.99,253719.0,143.8996,144.6324,143.5232,144.5829,253719.0
2024-07-01 11:30:00,145.98,146.23,145.58,146.18,157144.0,144.573,144.8206,144.1769,144.7711,157144.0
2024-07-01 12:00:00,146.18,146.85,145.86,146.84,177509.0,144.7711,145.4346,144.4542,145.4247,177509.0
2024-07-01 12:30:00,146.8,146.96,146.54,146.67,77078.0,145.3851,145.5436,145.1276,145.2564,77078.0
2024-07-01 13:00:00,146.64,146.85,146.35,146.71,84781.0,145.2267,145.4346,144.9395,145.296,84781.0
2024-07-01 13:30:00,146.66,146.85,146.5,146.56,38007.0,145.2465,145.4346,145.088,145.1474,38007.0
2024-07-01 14:00:00,146.58,147.19,146.29,146.49,112707.0,145.1672,145.7714,144.88,145.0781,112707.0
2024-07-01 14:30:00,146.49,146.6,146.27,146.46,72582.0,145.0781,145.187,144.8602,145.0484,72582.0
2024-07-01 15:00:00,146.47,146.77,145.72,146.14,83350.0,145.0583,145.3554,144.3155,144.7315,83350.0
2024-07-01 15:30:00,146.17,147.35,146.14,146.95,236230.0,144.7612,145.9298,144.7315,145.5337,236230.0
2024-07-02 09:30:00,145.57,147.13,145.48,146.71,402594.0,144.167,145.7119,144.0778,145.296,402594.0
2024-07-02 10:00:00,146.75,147.13,146.16,146.86,163494.0,145.3356,145.7119,144.7513,145.4445,163494.0
2024-07-02 10:30:00,146.88,147.37,146.67,147.19,138296.0,145.4644,145.9496,145.2564,145.7714,138296.0
2024-07-02 11:00:00,147.27,147.48,146.97,147.44,103320.0,145.8506,146.0586,145.5535,146.019,103320.0
2024-07-02 11:30:00,147.49,147.81,147.02,147.12,109624.0,146.0685,146.3854,145.603,145.702,109624.0
2024-07-02 12:00:00,147.09,147.32,146.69,147.27,75620.0,145.6723,145.9001,145.2762,145.8506,75620.0
2024-07-02 12:30:00,147.22,147.38,147.06,147.38,37945.0,145.8011,145.9595,145.6426,145.9595,37945.0
2024-07-02 13:00:00,147.37,148.13,147.3,147.94,161575.0,145.9496,146.7023,145.8803,146.5141,161575.0
2024-07-02 13:30:00,147.96,148.6,147.77,148.41,92020.0,146.5339,147.1678,146.3458,146.9796,92020.0
2024-07-02 14:00:00,148.43,148.9,148.4,148.79,209906.0,146.9994,147.4649,146.9697,147.3559,209906.0
2024-07-02 14:30:00,148.8,148.98,148.65,148.71,109214.0,147.3658,147.5441,147.2173,147.2767,109214.0
2024-07-02 15:00:00,148.71,149.07,148.6,148.98,92298.0,147.2767,147.6332,147.1678,147.5441,92298.0
2024-07-02 15:30:00,148.96,149.82,148.86,149.8,333508.0,147.5243,148.376,147.4253,148.3562,333508.0
2024-07-03 09:30:00,149.47,150.24,149.44,150.21,320735.0,148.0294,148.792,147.9997,148.7623,320735.0
2024-07-03 10:00:00,150.22,150.65,149.66,149.89,197171.0,148.7722,149.198,148.2176,148.4453,197171.0
2024-07-03 10:30:00,149.83,150.45,149.83,150.37,120443.0,148.3859,148.9999,148.3859,148.9207,120443.0
2024-07-03 11:00:00,150.37,150.92,150.12,150.63,129926.0,148.9207,149.4654,148.6731,149.1782,129926.0
2024-07-03 11:30:00,150.53,150.87,150.46,150.87,74737.0,149.0792,149.4159,149.0098,149.4159,74737.0
2024-07-03 12:00:00,150.83,151.52,150.81,151.47,98812.0,149.3763,150.0596,149.3565,150.0101,98812.0
2024-07-03 12:30:00,151.47,152.01,151.01,151.62,506840.0,150.0101,150.5449,149.5545,150.1587,506840.0
2024-07-05 09:30:00,151.82,152.47,151.52,152.47,364761.0,150.3567,151.0005,150.0596,151.0005,364761.0
2024-07-05 10:00:00,152.47,152.63,151.26,152.08,227863.0,151.0005,151.1589,149.8021,150.6142,227863.0
2024-07-05 10:30:00,151.97,152.72,151.83,152.28,148559.0,150.5053,151.2481,150.3666,150.8123,148559.0
2024-07-05 11:00:00,152.33,152.96,152.12,152.77,114880.0,150.8618,151.4858,150.6538,151.2976,114880.0
2024-07-05 11:30:00,152.74,153.44,152.74,153.3,101239.0,151.2679,151.9611,151.2679,151.8225,101239.0
2024-07-05 12:00:00,153.31,153.44,153.01,153.35,93832.0,151.8324,151.9611,151.5353,151.872,93832.0
2024-07-05 12:30:00,153.33,153.33,152.94,153.26,68489.0,151.8522,151.8522,151.4659,151.7829,68489.0
2024-07-05 13:00:00,153.26,153.67,153.1,153.55,42048.0,151.7829,152.1889,151.6244,152.0701,42048.0
2024-07-05 13:30:00,153.57,154.1,153.57,153.89,90817.0,152.0899,152.6148,152.0899,152.4068,90817.0
2024-07-05 14:00:00,153.91,153.97,153.62,153.71,59248.0,152.4266,152.486,152.1394,152.2285,59248.0
2024-07-05 14:30:00,153.67,154.03,153.55,153.95,46757.0,152.1889,152.5454,152.0701,152.4662,46757.0
2024-07-05 15:00:00,153.94,154.16,153.88,154.01,72081.0,152.4563,152.6742,152.3969,152.5256,72081.0
2024-07-05 15:30:00,153.97,154.55,153.91,154.26,254958.0,152.486,153.0604,152.4266,152.7732,254958.0
2024-07-08 09:30:00,154.85,155.5,154.72,155.27,339114.0,153.3575,154.0013,153.2288,153.7735,339114.0
2024-07-08 10:00:00,155.31,155.31,154.59,154.87,161681.0,153.8131,153.8131,153.1,153.3773,161681.0
2024-07-08 10:30:00,154.87,154.93,154.4,154.6,97840.0,153.3773,153.4368,152.9119,153.1099,97840.0
2024-07-08 11:00:00,154.63,154.9,154.52,154.77,119495.0,153.1397,153.4071,153.0307,153.2783,119495.0
2024-07-08 11:30:00,154.79,154.83,154.24,154.46,77443.0,153.2981,153.3377,152.7534,152.9713,77443.0
2024-07-08 12:00:00,154.49,154.49,153.88,154.11,110348.0,153.001,153.001,152.3969,152.6247,110348.0
2024-07-08 12:30:00,154.09,154.37,154.04,154.28,90983.0,152.6049,152.8822,152.5553,152.793,90983.0
2024-07-08 13:00:00,154.3,154.37,154.02,154.37,47790.0,152.8128,152.8822,152.5355,152.8822,47790.0
2024-07-08 13:30:00,154.37,154.77,154.36,154.66,125239.0,152.8822,153.2783,152.8723,153.1694,125239.0
2024-07-08 14:00:00,154.62,154.68,154.4,154.65,59859.0,153.1298,153.1892,152.9119,153.1595,59859.0
2024-07-08 14:30:00,154.63,154.63,153.76,154.43,174522.0,153.1397,153.1397,152.278,152.9416,174522.0
2024-07-08 15:00:00,154.42,154.42,154.08,154.14,29779.0,152.9317,152.9317,152.595,152.6544,29779.0
2024-07-08 15:30:00,154.1,154.89,154.06,154.71,267121.0,152.6148,153.3971,152.5751,153.2189,267121.0
2024-07-09 09:30:00,155.44,155.92,155.32,155.78,271260.0,153.9418,154.4172,153.823,154.2786,271260.0
2024-07-09 10:00:00,155.86,155.95,154.97,155.26,186167.0,154.3578,154.4469,153.4764,153.7636,186167.0
2024-07-09 10:30:00,155.21,155.98,155.04,155.54,120108.0,153.7141,154.4766,153.5457,154.0409,120108.0
2024-07-09 11:00:00,155.52,155.68,155.0,155.25,89800.0,154.0211,154.1795,153.5061,153.7537,89800.0
2024-07-09 11:30:00,155.27,155.66,155.09,155.62,46178.0,153.7735,154.1597,153.5952,154.1201,46178.0
2024-07-09 12:00:00,155.64,155.87,155.52,155.79,56405.0,154.1399,154.3677,154.0211,154.2885,56405.0
2024-07-09 12:30:00,155.81,155.82,155.33,155.81,49753.0,154.3083,154.3182,153.8329,154.3083,49753.0
2024-07-09 13:00:00,155.81,156.22,155.0,155.21,209459.0,154.3083,154.7143,153.5061,153.7141,209459.0
2024-07-09 13:30:00,155.21,155.5,155.2,155.35,37020.0,153.7141,154.0013,153.7042,153.8527,37020.0
2024-07-09 14:00:00,155.29,155.3,155.0,155.01,51297.0,153.7933,153.8032,153.5061,153.516,51297.0
2024-07-09 14:30:00,155.02,155.36,154.91,155.11,56891.0,153.5259,153.8626,153.417,153.615,56891.0
2024-07-09 15:00:00,155.13,155.14,154.81,155.02,68932.0,153.6348,153.6447,153.3179,153.5259,68932.0
2024-07-09 15:30:00,154.97,155.26,154.88,155.11,274304.0,153.4764,153.7636,153.3872,153.615,274304.0
2024-07-10 09:30:00,156.04,156.31,155.85,156.24,274596.0,154.5361,154.8035,154.3479,154.7341,274596.0
2024-07-10 10:00:00,156.25,156.65,156.15,156.31,176378.0,154.744,155.1402,154.645,154.8035,176378.0
2024-07-10 10:30:00,156.28,156.31,155.96,156.02,84764.0,154.7738,154.8035,154.4568,154.5163,84764.0
2024-07-10 11:00:00,156.03,156.6,155.82,156.58,122262.0,154.5262,155.0907,154.3182,155.0709,122262.0
2024-07-10 11:30:00,156.59,156.87,156.58,156.72,130653.0,155.0808,155.3581,155.0709,155.2095,130653.0
2024-07-10 12:00:00,156.76,157.7,156.74,157.58,180822.0,155.2491,156.1801,155.2293,156.0612,180822.0
2024-07-10 12:30:00,157.64,157.99,157.42,157.98,119550.0,156.1206,156.4673,155.9028,156.4574,119550.0
2024-07-10 13:00:00,157.95,158.32,157.83,158.0,102136.0,156.4277,156.7941,156.3088,156.4772,102136.0
2024-07-10 13:30:00,158.01,158.41,157.88,158.37,74010.0,156.4871,156.8832,156.3583,156.8436,74010.0
2024-07-10 14:00:00,158.34,158.38,158.08,158.17,45334.0,156.8139,156.8535,156.5564,156.6455,45334.0
2024-07-10 14:30:00,158.18,158.71,158.16,158.58,86885.0,156.6554,157.1803,156.6356,157.0516,86885.0
2024-07-10 15:00:00,158.58,158.64,158.31,158.56,86999.0,157.0516,157.111,156.7842,157.0318,86999.0
2024-07-10 15:30:00,158.56,159.92,158.53,159.57,507417.0,157.0318,158.3787,157.0021,158.032,507417.0
2024-07-11 09:30:00,159.67,160.12,159.52,160.11,375362.0,158.1311,158.5767,157.9825,158.5668,375362.0
2024-07-11 10:00:00,160.14,160.45,157.85,158.25,338382.0,158.5965,158.9036,156.3286,156.7248,338382.0
2024-07-11 10:30:00,158.25,158.75,157.08,157.17,274012.0,156.7248,157.2199,155.566,155.6552,274012.0
2024-07-11 11:00:00,157.16,157.8,156.01,156.22,301756.0,155.6453,156.2791,154.5064,154.7143,301756.0
2024-07-11 11:30:00,156.14,156.38,155.41,155.66,350380.0,154.6351,154.8728,153.9121,154.1597,350380.0
2024-07-11 12:00:00,155.67,156.21,155.2,156.06,181241.0,154.1696,154.7044,153.7042,154.5559,181241.0
2024-07-11 12:30:00,156.04,156.53,155.03,155.33,189683.0,154.5361,155.0213,153.5358,153.8329,189683.0
2024-07-11 13:00:00,155.44,155.98,154.92,155.93,246488.0,153.9418,154.4766,153.4269,154.4271,246488.0
2024-07-11 13:30:00,155.94,155.94,154.89,154.97,172335.0,154.437,154.437,153.3971,153.4764,172335.0
2024-07-11 14:00:00,155.03,155.79,154.89,155.24,142289.0,153.5358,154.2885,153.3971,153.7438,142289.0
2024-07-11 14:30:00,155.23,156.14,155.2,156.0,107137.0,153.7339,154.6351,153.7042,154.4965,107137.0
2024-07-11 15:00:00,156.04,156.32,155.45,155.49,156085.0,154.5361,154.8134,153.9518,153.9914,156085.0
2024-07-11 15:30:00,155.61,156.35,155.38,155.4,308774.0,154.1102,154.8431,153.8824,153.9022,308774.0
2024-07-12 09:30:00,156.24,157.45,155.96,157.3,480685.0,154.7341,155.9325,154.4568,155.7839,480685.0
2024-07-12 10:00:00,157.35,158.11,157.1,158.05,283648.0,155.8334,156.5861,155.5858,156.5267,283648.0
2024-07-12 10:30:00,158.07,159.38,157.98,159.24,249314.0,156.5465,157.8439,156.4574,157.7052,249314.0
2024-07-12 11:00:00,159.25,159.72,159.09,159.7,203040.0,157.7151,158.1806,157.5567,158.1608,203040.0
2024-07-12 11:30:00,159.72,159.73,158.86,158.9,133217.0,158.1806,158.1905,157.3289,157.3685,133217.0
2024-07-12 12:00:00,158.9,159.12,158.38,158.76,172957.0,157.3685,157.5864,156.8535,157.2299,172957.0
2024-07-12 12:30:00,158.8,159.63,158.6,159.63,163237.0,157.2695,158.0915,157.0714,158.0915,163237.0
2024-07-12 13:00:00,159.63,160.28,159.51,160.28,145581.0,158.0915,158.7352,157.9726,158.7352,145581.0
2024-07-12 13:30:00,160.26,161.33,160.13,160.77,306596.0,158.7154,159.7751,158.5866,159.2205,306596.0
2024-07-12 14:00:00,160.79,161.11,160.43,160.75,201017.0,159.2403,159.5572,158.8838,159.2007,201017.0
2024-07-12 14:30:00,160.77,160.99,160.56,160.97,104897.0,159.2205,159.4384,159.0125,159.4186,104897.0
2024-07-12 15:00:00,160.95,160.98,160.4,160.6,127712.0,159.3987,159.4285,158.854,159.0521,127712.0
2024-07-12 15:30:00,160.55,160.55,157.38,158.18,502621.0,159.0026,159.0026,155.8632,156.6554,502621.0
2024-07-15 09:30:00,159.89,160.54,159.37,159.8,382851.0,158.349,158.9927,157.834,158.2598,382851.0
2024-07-15 10:00:00,159.79,160.5,159.79,160.47,135821.0,158.2499,158.9531,158.2499,158.9234,135821.0
2024-07-15 10:30:00,160.43,161.36,160.42,161.26,177766.0,158.8838,159.8048,158.8739,159.7058,177766.0
2024-07-15 11:00:00,161.24,162.27,161.22,161.32,195154.0,159.6859,160.706,159.6661,159.7652,195154.0
2024-07-15 11:30:00,161.31,161.63,160.84,161.37,126465.0,159.7553,160.0722,159.2898,159.8147,126465.0
2024-07-15 12:00:00,161.35,161.35,159.99,160.6,200565.0,159.7949,159.7949,158.448,159.0521,200565.0
2024-07-15 12:30:00,160.58,160.84,160.06,160.35,93464.0,159.0323,159.2898,158.5173,158.8045,93464.0
2024-07-15 13:00:00,160.21,160.28,159.32,159.6,183789.0,158.6659,158.7352,157.7845,158.0618,183789.0
2024-07-15 13:30:00,159.56,159.56,158.77,159.08,222121.0,158.0221,158.0221,157.2398,157.5468,222121.0
2024-07-15 14:00:00,159.04,159.72,158.77,159.71,99334.0,157.5072,158.1806,157.2398,158.1707,99334.0
2024-07-15 14:30:00,159.68,160.29,159.56,160.05,104283.0,158.141,158.7451,158.0221,158.5074,104283.0
2024-07-15 15:00:00,160.04,160.33,159.8,159.93,79294.0,158.4975,158.7847,158.2598,158.3886,79294.0
2024-07-15 15:30:00,159.93,160.1,157.85,159.45,1098097.0,158.3886,158.5569,156.3286,157.9132,1098097.0
2024-07-16 09:30:00,160.53,161.17,160.45,160.7,343469.0,158.9828,159.6166,158.9036,159.1512,343469.0
2024-07-16 10:00:00,160.87,160.87,159.9,160.35,247127.0,159.3195,159.3195,158.3589,158.8045,247127.0
2024-07-16 10:30:00,160.36,161.24,160.18,160.84,219986.0,158.8144,159.6859,158.6362,159.2898,219986.0
2024-07-16 11:00:00,160.84,161.9,160.56,161.11,251150.0,159.2898,160.3396,159.0125,159.5572,251150.0
2024-07-16 11:30:00,161.1,161.15,160.48,160.77,98824.0,159.5473,159.5968,158.9333,159.2205,98824.0
2024-07-16 12:00:00,160.84,161.03,159.98,160.34,91282.0,159.2898,159.478,158.4381,158.7946,91282.0
2024-07-16 12:30:00,160.31,161.15,160.05,161.11,102969.0,158.7649,159.5968,158.5074,159.5572,102969.0
2024-07-16 13:00:00,161.03,161.08,160.36,160.39,70619.0,159.478,159.5275,158.8144,158.8441,70619.0
2024-07-16 13:30:00,160.4,160.92,160.21,160.84,77605.0,158.854,159.369,158.6659,159.2898,77605.0
2024-07-16 14:00:00,160.81,161.15,160.32,161.0,141481.0,159.2601,159.5968,158.7748,159.4483,141481.0
2024-07-16 14:30:00,160.94,161.99,160.9,161.94,212548.0,159.3888,160.4287,159.3492,160.3792,212548.0
2024-07-16 15:00:00,161.97,162.01,161.56,161.88,125784.0,160.4089,160.4485,160.0029,160.3198,125784.0
2024-07-16 15:30:00,161.8,162.49,161.5,162.22,270522.0,160.2406,160.9239,159.9434,160.6565,270522.0
2024-07-17 09:30:00,156.95,158.4,156.94,157.82,540947.0,155.4373,156.8733,155.4274,156.2989,540947.0
2024-07-17 10:00:00,157.82,157.84,156.15,156.84,308320.0,156.2989,156.3187,154.645,155.3284,308320.0
2024-07-17 10:30:00,156.83,157.16,156.41,156.48,156787.0,155.3185,155.6453,154.9025,154.9718,156787.0
2024-07-17 11:00:00,156.45,156.9,156.07,156.75,156129.0,154.9421,155.3878,154.5658,155.2392,156129.0
2024-07-17 11:30:00,156.68,156.8,156.05,156.56,101038.0,155.1699,155.2887,154.546,155.0511,101038.0
2024-07-17 12:00:00,156.59,156.69,155.61,155.67,187037.0,155.0808,155.1798,154.1102,154.1696,187037.0
2024-07-17 12:30:00,155.65,156.25,155.4,156.2,203697.0,154.1498,154.744,153.9022,154.6945,203697.0
2024-07-17 13:00:00,156.16,156.19,155.05,155.7,169201.0,154.6549,154.6846,153.5556,154.1993,169201.0
2024-07-17 13:30:00,155.65,156.15,155.47,155.64,84912.0,154.1498,154.645,153.9716,154.1399,84912.0
2024-07-17 14:00:00,155.62,156.37,155.28,156.28,99726.0,154.1201,154.8629,153.7834,154.7738,99726.0
2024-07-17 14:30:00,156.27,156.56,155.63,155.78,131719.0,154.7638,155.0511,154.13,154.2786,131719.0
2024-07-17 15:00:00,155.8,156.41,155.41,156.31,148292.0,154.2984,154.9025,153.9121,154.8035,148292.0
2024-07-17 15:30:00,156.28,156.48,155.33,155.35,323648.0,154.7738,154.9718,153.8329,153.8527,323648.0
2024-07-18 09:30:00,156.57,156.89,155.92,156.86,293521.0,155.061,155.3779,154.4172,155.3482,293521.0
2024-07-18 10:00:00,156.83,157.43,156.53,156.86,265034.0,155.3185,155.9127,155.0213,155.3482,265034.0
2024-07-18 10:30:00,156.83,156.84,154.18,155.23,434335.0,155.3185,155.3284,152.694,153.7339,434335.0
2024-07-18 11:00:00,155.12,155.44,152.63,152.69,277495.0,153.6249,153.9418,151.1589,151.2184,277495.0
2024-07-18 11:30:00,152.62,153.15,151.76,151.94,285420.0,151.149,151.6739,150.2973,150.4756,285420.0
2024-07-18 12:00:00,151.9,152.45,151.47,151.94,247901.0,150.436,150.9807,150.0101,150.4756,247901.0
2024-07-18 12:30:00,151.89,153.08,151.72,153.06,201552.0,150.4261,151.6046,150.2577,151.5848,201552.0
2024-07-18 13:00:00,153.01,153.58,152.43,153.07,143530.0,151.5353,152.0998,150.9609,151.5947,143530.0
2024-07-18 13:30:00,153.1,153.48,152.39,152.52,111535.0,151.6244,152.0007,150.9212,151.05,111535.0
2024-07-18 14:00:00,152.59,152.59,151.63,151.69,191917.0,151.1193,151.1193,150.1686,150.228,191917.0
2024-07-18 14:30:00,151.6,151.84,150.65,151.56,165444.0,150.1389,150.3765,149.198,150.0992,165444.0
2024-07-18 15:00:00,151.4,151.85,149.87,150.67,255077.0,149.9408,150.3864,148.4255,149.2178,255077.0
2024-07-18 15:30:00,150.63,152.66,150.42,151.7,352212.0,149.1782,151.1886,148.9702,150.2379,352212.0
2024-07-19 09:30:00,151.32,152.7,150.87,151.78,378535.0,149.8616,151.2283,149.4159,150.3171,378535.0
2024-07-19 10:00:00,151.79,152.04,150.23,150.27,215028.0,150.327,150.5746,148.7821,148.8217,215028.0
2024-07-19 10:30:00,150.29,150.79,149.91,150.29,154756.0,148.8415,149.3367,148.4651,148.8415,154756.0
2024-07-19 11:00:00,150.37,151.0,149.03,149.03,181962.0,148.9207,149.5446,147.5936,147.5936,181962.0
2024-07-19 11:30:00,149.19,150.21,148.72,150.21,177188.0,147.7521,148.7623,147.2866,148.7623,177188.0
2024-07-19 12:00:00,150.18,150.57,149.34,149.4,128826.0,148.7325,149.1188,147.9006,147.9601,128826.0
2024-07-19 12:30:00,149.43,149.47,148.47,148.89,194537.0,147.9898,148.0294,147.039,147.455,194537.0
2024-07-19 13:00:00,148.75,148.83,147.64,148.2,174647.0,147.3163,147.3956,146.217,146.7716,174647.0
2024-07-19 13:30:00,148.16,148.9,147.8,148.83,168542.0,146.732,147.4649,146.3755,147.3956,168542.0
2024-07-19 14:00:00,148.84,149.1,148.24,148.25,122419.0,147.4055,147.663,146.8112,146.8211,122419.0
2024-07-19 14:30:00,148.23,148.71,147.76,148.59,190345.0,146.8013,147.2767,146.3359,147.1579,190345.0
2024-07-19 15:00:00,148.63,149.73,148.63,149.38,129421.0,147.1975,148.2869,147.1975,147.9403,129421.0
2024-07-19 15:30:00,149.33,149.42,147.85,148.53,398130.0,147.8907,147.9799,146.425,147.0984,398130.0
2024-07-22 09:30:00,151.72,152.86,151.16,151.42,576972.0,150.2577,151.3867,149.7031,149.9606,576972.0
2024-07-22 10:00:00,151.54,151.91,150.42,151.85,256336.0,150.0794,150.4459,148.9702,150.3864,256336.0
2024-07-22 10:30:00,151.89,152.88,151.61,152.37,167185.0,150.4261,151.4065,150.1488,150.9014,167185.0
2024-07-22 11:00:00,152.32,152.92,150.69,150.72,196893.0,150.8519,151.4461,149.2376,149.2673,196893.0
2024-07-22 11:30:00,150.66,150.84,150.12,150.8,159315.0,149.2079,149.3862,148.6731,149.3466,159315.0
2024-07-22 12:00:00,150.7,151.24,150.34,151.01,97002.0,149.2475,149.7823,148.891,149.5545,97002.0
2024-07-22 12:30:00,150.96,152.35,150.74,152.16,102153.0,149.505,150.8816,149.2871,150.6935,102153.0
2024-07-22 13:00:00,152.25,152.85,152.2,152.64,164021.0,150.7826,151.3768,150.7331,151.1688,164021.0
2024-07-22 13:30:00,152.68,153.22,152.65,153.01,128525.0,151.2085,151.7432,151.1787,151.5353,128525.0
2024-07-22 14:00:00,152.99,153.42,152.7,153.03,91655.0,151.5155,151.9413,151.2283,151.5551,91655.0
2024-07-22 14:30:00,153.0,153.56,153.0,153.28,57099.0,151.5254,152.08,151.5254,151.8027,57099.0
2024-07-22 15:00:00,153.22,153.37,152.67,152.99,88479.0,151.7432,151.8918,151.1985,151.5155,88479.0
2024-07-22 15:30:00,152.98,153.46,152.82,153.04,247547.0,151.5056,151.9809,151.3471,151.565,247547.0
2024-07-23 09:30:00,152.92,153.98,152.58,153.74,258832.0,151.4461,152.4959,151.1094,152.2582,258832.0
2024-07-23 10:00:00,153.76,154.47,153.5,154.12,208358.0,152.278,152.9812,152.0205,152.6346,208358.0
2024-07-23 10:30:00,154.15,154.28,152.69,153.24,214342.0,152.6643,152.793,151.2184,151.7631,214342.0
2024-07-23 11:00:00,153.23,154.76,153.23,154.5,116232.0,151.7531,153.2684,151.7531,153.0109,116232.0
2024-07-23 11:30:00,154.49,154.66,154.14,154.33,85219.0,153.001,153.1694,152.6544,152.8425,85219.0
2024-07-23 12:00:00,154.31,154.43,152.92,153.42,119697.0,152.8227,152.9416,151.4461,151.9413,119697.0
2024-07-23 12:30:00,153.27,153.38,152.63,152.99,95280.0,151.7928,151.9017,151.1589,151.5155,95280.0
2024-07-23 13:00:00,152.83,153.29,152.64,153.13,91392.0,151.357,151.8126,151.1688,151.6541,91392.0
2024-07-23 13:30:00,152.98,153.59,152.7,153.48,59260.0,151.5056,152.1097,151.2283,152.0007,59260.0
2024-07-23 14:00:00,153.46,153.74,152.92,153.19,121915.0,151.9809,152.2582,151.4461,151.7135,121915.0
2024-07-23 14:30:00,153.22,153.61,153.18,153.36,71934.0,151.7432,152.1295,151.7036,151.8819,71934.0
2024-07-23 15:00:00,153.36,153.57,153.1,153.47,64450.0,151.8819,152.0899,151.6244,151.9908,64450.0
2024-07-23 15:30:00,153.4,153.43,151.88,152.26,284811.0,151.9215,151.9512,150.4162,150.7925,284811.0
2024-07-24 09:30:00,148.15,148.4,146.05,146.41,638619.0,146.7221,146.9697,144.6424,144.9989,638619.0
2024-07-24 10:00:00,146.4,146.51,145.33,145.82,371914.0,144.989,145.0979,143.9293,144.4146,371914.0
2024-07-24 10:30:00,145.81,145.95,145.18,145.45,332692.0,144.4047,144.5433,143.7807,144.0481,332692.0
2024-07-24 11:00:00,145.48,145.53,144.3,144.76,231238.0,144.0778,144.1274,142.9092,143.3648,231238.0
2024-07-24 11:30:00,144.73,145.17,144.44,144.46,202537.0,143.3351,143.7708,143.0479,143.0677,202537.0
2024-07-24 12:00:00,144.45,144.91,144.05,144.32,216015.0,143.0578,143.5133,142.6616,142.929,216015.0
2024-07-24 12:30:00,144.28,144.55,143.85,144.1,179381.0,142.8894,143.1568,142.4636,142.7111,179381.0
2024-07-24 13:00:00,144.04,145.0,143.94,144.36,168300.0,142.6517,143.6025,142.5527,142.9686,168300.0
2024-07-24 13:30:00,144.29,144.93,144.0,144.11,177726.0,142.8993,143.5331,142.6121,142.721,177726.0
2024-07-24 14:00:00,144.06,144.28,143.47,143.61,154603.0,142.6715,142.8894,142.0872,142.2259,154603.0
2024-07-24 14:30:00,143.62,143.8,142.35,142.9,274235.0,142.2358,142.414,140.978,141.5227,274235.0
2024-07-24 15:00:00,142.85,142.97,142.1,142.2,173783.0,141.4732,141.592,140.7304,140.8295,173783.0
2024-07-24 15:30:00,142.18,143.25,141.08,141.85,658978.0,140.8097,141.8693,139.7203,140.4828,658978.0
2024-07-25 09:30:00,141.9,142.08,140.52,140.86,621144.0,140.5323,140.7106,139.1656,139.5024,621144.0
2024-07-25 10:00:00,140.69,141.39,138.83,141.32,859556.0,139.334,140.0273,137.4919,139.9579,859556.0
2024-07-25 10:30:00,141.28,143.06,140.87,143.04,527566.0,139.9183,141.6812,139.5123,141.6614,527566.0
2024-07-25 11:00:00,143.07,144.47,142.47,143.37,315065.0,141.6911,143.0776,141.0969,141.9882,315065.0
2024-07-25 11:30:00,143.43,143.95,142.73,143.95,175620.0,142.0476,142.5626,141.3543,142.5626,175620.0
2024-07-25 12:00:00,143.95,145.84,143.47,145.66,376186.0,142.5626,144.4344,142.0872,144.2561,376186.0
2024-07-25 12:30:00,145.69,146.03,145.18,145.57,152707.0,144.2858,144.6225,143.7807,144.167,152707.0
2024-07-25 13:00:00,145.67,146.72,144.38,144.52,201167.0,144.266,145.3059,142.9884,143.1271,201167.0
2024-07-25 13:30:00,144.55,144.84,144.08,144.48,131973.0,143.1568,143.444,142.6913,143.0875,131973.0
2024-07-25 14:00:00,144.4,144.45,142.83,143.17,138782.0,143.0083,143.0578,141.4534,141.7901,138782.0
2024-07-25 14:30:00,143.11,143.55,141.27,141.51,184060.0,141.7307,142.1664,139.9084,140.1461,184060.0
2024-07-25 15:00:00,141.48,143.7,141.48,143.29,215878.0,140.1164,142.315,140.1164,141.909,215878.0
2024-07-25 15:30:00,143.33,143.41,139.37,139.53,390998.0,141.9486,142.0278,138.0267,138.1852,390998.0
2024-07-26 09:30:00,142.49,143.15,141.84,142.95,411262.0,141.1167,141.7703,140.4729,141.5722,411262.0
2024-07-26 10:00:00,142.92,144.27,142.24,143.53,394695.0,141.5425,142.8795,140.8691,142.1466,394695.0
2024-07-26 10:30:00,143.5,143.64,141.97,143.34,306886.0,142.1169,142.2556,140.6017,141.9585,306886.0
2024-07-26 11:00:00,143.31,143.8,142.84,143.13,164903.0,141.9288,142.414,141.4633,141.7505,164903.0
2024-07-26 11:30:00,143.2,144.52,142.92,144.42,124819.0,141.8198,143.1271,141.5425,143.0281,124819.0
2024-07-26 12:00:00,144.47,145.32,144.4,145.0,225238.0,143.0776,143.9194,143.0083,143.6025,225238.0
2024-07-26 12:30:00,145.01,146.02,144.8,145.93,174908.0,143.6124,144.6126,143.4044,144.5235,174908.0
2024-07-26 13:00:00,145.89,146.28,145.52,146.17,96463.0,144.4839,144.8701,144.1175,144.7612,96463.0
2024-07-26 13:30:00,146.14,146.22,143.8,144.53,445559.0,144.7315,144.8107,142.414,143.137,445559.0
2024-07-26 14:00:00,144.47,144.9,144.08,144.23,136485.0,143.0776,143.5034,142.6913,142.8399,136485.0
2024-07-26 14:30:00,144.11,144.43,143.33,143.46,105906.0,142.721,143.038,141.9486,142.0773,105906.0
2024-07-26 15:00:00,143.43,144.6,143.05,144.33,152853.0,142.0476,143.2063,141.6713,142.9389,152853.0
2024-07-26 15:30:00,144.25,144.43,142.79,144.01,367800.0,142.8597,143.038,141.4138,142.622,367800.0
2024-07-29 09:30:00,145.29,145.85,144.32,145.85,452512.0,143.8897,144.4443,142.929,144.4443,452512.0
2024-07-29 10:00:00,145.79,146.15,144.43,144.84,323493.0,144.3849,144.7414,143.038,143.444,323493.0
2024-07-29 10:30:00,144.83,145.04,143.93,143.97,258651.0,143.4341,143.6421,142.5428,142.5824,258651.0
2024-07-29 11:00:00,143.95,144.02,143.22,143.81,183683.0,142.5626,142.6319,141.8396,142.4239,183683.0
2024-07-29 11:30:00,143.78,145.14,142.74,145.01,166328.0,142.3942,143.7411,141.3643,143.6124,166328.0
2024-07-29 12:00:00,145.09,145.91,145.05,145.32,181772.0,143.6916,144.5037,143.652,143.9194,181772.0
2024-07-29 12:30:00,145.28,145.83,145.21,145.43,93708.0,143.8798,144.4245,143.8104,144.0283,93708.0
2024-07-29 13:00:00,145.47,146.12,144.74,144.76,104973.0,144.0679,144.7117,143.345,143.3648,104973.0
2024-07-29 13:30:00,144.79,145.29,144.51,144.91,101750.0,143.3945,143.8897,143.1172,143.5133,101750.0
2024-07-29 14:00:00,144.79,144.9,144.2,144.52,103868.0,143.3945,143.5034,142.8102,143.1271,103868.0
2024-07-29 14:30:00,144.52,144.72,144.1,144.66,94022.0,143.1271,143.3252,142.7111,143.2657,94022.0
2024-07-29 15:00:00,144.62,145.02,144.37,144.88,103448.0,143.2261,143.6223,142.9785,143.4836,103448.0
2024-07-29 15:30:00,144.93,145.37,144.15,144.35,252237.0,143.5331,143.9689,142.7607,142.9587,252237.0
2024-07-30 09:30:00,145.51,146.34,145.09,145.46,378214.0,144.1076,144.9296,143.6916,144.058,378214.0
2024-07-30 10:00:00,145.23,145.62,144.32,144.44,294261.0,143.8303,144.2165,142.929,143.0479,294261.0
2024-07-30 10:30:00,144.47,144.54,143.45,143.56,188771.0,143.0776,143.1469,142.0674,142.1763,188771.0
2024-07-30 11:00:00,143.54,143.69,141.48,142.22,470834.0,142.1565,142.3051,140.1164,140.8493,470834.0
2024-07-30 11:30:00,142.16,142.39,140.88,140.92,308809.0,140.7898,141.0176,139.5222,139.5618,308809.0
2024-07-30 12:00:00,140.95,141.51,140.56,141.15,149781.0,139.5915,140.1461,139.2053,139.7896,149781.0
2024-07-30 12:30:00,141.14,141.43,139.55,139.57,223265.0,139.7797,140.0669,138.205,138.2248,223265.0
2024-07-30 13:00:00,139.66,140.98,139.32,140.9,245263.0,138.3139,139.6212,137.9772,139.542,245263.0
2024-07-30 13:30:00,140.87,141.67,140.65,141.55,242440.0,139.5123,140.3046,139.2944,140.1857,242440.0
2024-07-30 14:00:00,141.55,142.6,141.35,142.03,305022.0,140.1857,141.2256,139.9877,140.6611,305022.0
2024-07-30 14:30:00,142.04,142.26,141.29,141.64,202945.0,140.671,140.8889,139.9282,140.2749,202945.0
2024-07-30 15:00:00,141.61,142.03,141.12,141.84,113660.0,140.2451,140.6611,139.7599,140.4729,113660.0
2024-07-30 15:30:00,141.86,143.42,141.51,142.11,649488.0,140.4927,142.0377,140.1461,140.7403,649488.0
2024-07-31 09:30:00,147.49,147.73,146.43,147.3,574957.0,146.0685,146.3062,145.0187,145.8803,574957.0
2024-07-31 10:00:00,147.36,148.77,147.14,148.53,441531.0,145.9397,147.3361,145.7218,147.0984,441531.0
2024-07-31 10:30:00,148.61,149.34,148.04,148.78,445014.0,147.1777,147.9006,146.6132,147.346,445014.0
2024-07-31 11:00:00,148.77,149.31,148.64,149.23,173194.0,147.3361,147.8709,147.2074,147.7917,173194.0
2024-07-31 11:30:00,149.27,149.65,148.54,148.85,193162.0,147.8313,148.2077,147.1084,147.4154,193162.0
2024-07-31 12:00:00,148.87,149.19,148.56,148.79,108314.0,147.4352,147.7521,147.1282,147.3559,108314.0
2024-07-31 12:30:00,148.72,149.03,148.41,148.44,89676.0,147.2866,147.5936,146.9796,147.0093,89676.0
2024-07-31 13:00:00,148.45,149.09,148.28,148.6,188698.0,147.0192,147.6531,146.8509,147.1678,188698.0
2024-07-31 13:30:00,148.58,148.92,147.24,148.43,249034.0,147.148,147.4847,145.8209,146.9994,249034.0
2024-07-31 14:00:00,148.57,149.33,147.88,149.09,353966.0,147.1381,147.8907,146.4547,147.6531,353966.0
2024-07-31 14:30:00,149.11,151.08,148.72,150.75,430977.0,147.6729,149.6239,147.2866,149.2971,430977.0
2024-07-31 15:00:00,150.76,150.98,147.76,148.05,538083.0,149.307,149.5248,146.3359,146.6231,538083.0
2024-07-31 15:30:00,148.14,150.08,147.8,148.66,830751.0,146.7122,148.6335,146.3755,147.2272,830751.0
2024-08-01 09:30:00,150.37,152.2,150.24,151.47,676814.0,148.9207,150.7331,148.792,150.0101,676814.0
2024-08-01 10:00:00,151.45,151.74,148.12,148.14,551960.0,149.9903,150.2775,146.6924,146.7122,551960.0
2024-08-01 10:30:00,148.18,148.48,146.06,146.19,490627.0,146.7518,147.0489,144.6523,144.781,490627.0
2024-08-01 11:00:00,146.18,146.36,145.01,145.09,392334.0,144.7711,144.9494,143.6124,143.6916,392334.0
2024-08-01 11:30:00,145.11,145.42,143.53,143.95,554106.0,143.7114,144.0184,142.1466,142.5626,554106.0
2024-08-01 12:00:00,144.0,145.34,143.74,144.25,457030.0,142.6121,143.9392,142.3546,142.8597,457030.0
2024-08-01 12:30:00,144.22,144.22,142.72,143.15,248324.0,142.83,142.83,141.3444,141.7703,248324.0
2024-08-01 13:00:00,143.2,143.34,141.64,141.98,261384.0,141.8198,141.9585,140.2749,140.6116,261384.0
2024-08-01 13:30:00,142.01,142.24,140.53,142.21,368733.0,140.6413,140.8691,139.1756,140.8394,368733.0
2024-08-01 14:00:00,142.17,142.46,139.99,140.39,299762.0,140.7997,141.087,138.6408,139.0369,299762.0
2024-08-01 14:30:00,140.31,140.77,139.69,140.12,295538.0,138.9577,139.4132,138.3436,138.7695,295538.0
2024-08-01 15:00:00,140.09,141.51,139.92,141.3,323460.0,138.7398,140.1461,138.5714,139.9381,323460.0
2024-08-01 15:30:00,141.5,142.99,141.11,142.59,1388348.0,140.1362,141.6118,139.75,141.2157,1388348.0
2024-08-02 09:30:00,136.7,137.68,135.27,135.45,1672142.0,135.3825,136.353,133.9662,134.1445,1672142.0
2024-08-02 10:00:00,135.46,136.08,131.86,132.59,1499247.0,134.1544,134.7684,130.5891,131.3121,1499247.0
2024-08-02 10:30:00,132.56,133.35,131.42,131.57,1023660.0,131.2824,132.0648,130.1534,130.3019,1023660.0
2024-08-02 11:00:00,131.61,132.27,131.08,131.71,694706.0,130.3415,130.9952,129.8166,130.4406,694706.0
2024-08-02 11:30:00,131.74,134.37,131.56,133.89,835955.0,130.4703,133.0749,130.292,132.5996,835955.0
2024-08-02 12:00:00,133.9,134.68,132.98,134.32,567534.0,132.6095,133.3819,131.6983,133.0254,567534.0
2024-08-02 12:30:00,134.32,134.96,132.64,133.15,480700.0,133.0254,133.6592,131.3616,131.8667,480700.0
2024-08-02 13:00:00,133.16,133.77,132.57,132.65,392753.0,131.8766,132.4807,131.2923,131.3715,392753.0
2024-08-02 13:30:00,132.62,132.74,131.9,132.35,290703.0,131.3418,131.4606,130.6287,131.0744,290703.0
2024-08-02 14:00:00,132.34,133.58,131.83,133.58,273744.0,131.0645,132.2925,130.5594,132.2925,273744.0
2024-08-02 14:30:00,133.56,134.07,132.85,132.94,380983.0,132.2727,132.7778,131.5696,131.6587,380983.0
2024-08-02 15:00:00,133.1,134.22,132.68,134.02,330625.0,131.8172,132.9264,131.4012,132.7283,330625.0
2024-08-02 15:30:00,133.99,134.66,132.6,134.53,723115.0,132.6986,133.3621,131.322,133.2334,723115.0
2024-08-05 09:30:00,118.32,123.16,117.29,121.02,2422260.0,117.1796,121.973,116.1595,119.8536,2422260.0
2024-08-05 10:00:00,121.07,125.35,120.55,120.61,1133915.0,119.9031,124.1419,119.3881,119.4475,1133915.0
2024-08-05 10:30:00,120.61,124.0,120.57,121.92,697741.0,119.4475,122.8049,119.4079,120.7449,697741.0
2024-08-05 11:00:00,121.91,125.34,121.12,124.44,768642.0,120.735,124.132,119.9526,123.2406,768642.0
2024-08-05 11:30:00,124.37,126.13,123.96,124.96,591357.0,123.1713,124.9143,122.7653,123.7556,591357.0
2024-08-05 12:00:00,125.13,127.35,124.43,127.32,373289.0,123.924,126.1226,123.2307,126.0929,373289.0
2024-08-05 12:30:00,127.33,127.33,123.46,123.78,361692.0,126.1028,126.1028,122.2701,122.587,361692.0
2024-08-05 13:00:00,123.77,125.23,123.35,124.41,223455.0,122.5771,124.023,122.1611,123.2109,223455.0
2024-08-05 13:30:00,124.4,125.29,123.73,123.92,151221.0,123.201,124.0824,122.5375,122.7256,151221.0
2024-08-05 14:00:00,123.92,123.99,122.95,123.86,199007.0,122.7256,122.795,121.765,122.6662,199007.0
2024-08-05 14:30:00,123.83,124.17,121.35,121.38,358748.0,122.6365,122.9732,120.1804,120.2101,358748.0
2024-08-05 15:00:00,121.61,122.5,121.12,121.95,325453.0,120.4379,121.3193,119.9526,120.7746,325453.0
2024-08-05 15:30:00,121.96,122.97,120.79,122.68,650575.0,120.7845,121.7848,119.6258,121.4976,650575.0
2024-08-06 09:30:00,123.92,126.2,122.96,125.79,792196.0,122.7256,124.9837,121.7749,124.5776,792196.0
2024-08-06 10:00:00,125.81,127.51,125.29,126.48,561168.0,124.5974,126.281,124.0824,125.261,561168.0
2024-08-06 10:30:00,126.56,129.1,126.0,128.33,356213.0,125.3402,127.8557,124.7856,127.0931,356213.0
2024-08-06 11:00:00,128.25,128.6,126.16,126.18,306769.0,127.0139,127.3605,124.9441,124.9639,306769.0
2024-08-06 11:30:00,126.2,128.69,126.16,128.57,246721.0,124.9837,127.4497,124.9441,127.3308,246721.0
2024-08-06 12:00:00,128.67,129.39,128.41,128.8,201518.0,127.4299,128.1429,127.1724,127.5586,201518.0
2024-08-06 12:30:00,128.73,130.16,128.35,129.86,209883.0,127.4893,128.9055,127.1129,128.6084,209883.0
2024-08-06 13:00:00,129.94,130.26,129.46,130.0,154770.0,128.6876,129.0045,128.2122,128.747,154770.0
2024-08-06 13:30:00,130.09,130.45,129.56,130.09,180332.0,128.8362,129.1927,128.3113,128.8362,180332.0
2024-08-06 14:00:00,130.11,130.78,129.36,130.76,222640.0,128.856,129.5195,128.1132,129.4997,222640.0
2024-08-06 14:30:00,130.79,131.37,129.74,129.75,267737.0,129.5294,130.1038,128.4895,128.4995,267737.0
2024-08-06 15:00:00,129.77,129.87,128.03,129.22,489990.0,128.5193,128.6183,126.796,127.9746,489990.0
2024-08-06 15:30:00,129.22,129.45,125.86,126.01,608138.0,127.9746,128.2023,124.6469,124.7955,608138.0
2024-08-07 09:30:00,130.55,132.43,130.2,132.35,749557.0,129.2917,131.1536,128.9451,131.0744,749557.0
2024-08-07 10:00:00,132.37,132.76,130.37,130.65,490195.0,131.0942,131.4804,129.1135,129.3908,490195.0
2024-08-07 10:30:00,130.75,132.35,130.52,131.94,295048.0,129.4898,131.0744,129.262,130.6683,295048.0
2024-08-07 11:00:00,131.98,132.44,130.83,131.29,157646.0,130.708,131.1635,129.569,130.0246,157646.0
2024-08-07 11:30:00,131.35,131.59,129.48,130.23,224744.0,130.084,130.3217,128.2321,128.9748,224744.0
2024-08-07 12:00:00,130.06,130.23,128.6,129.93,239510.0,128.8065,128.9748,127.3605,128.6777,239510.0
2024-08-07 12:30:00,129.92,130.0,127.75,128.03,260572.0,128.6678,128.747,126.5187,126.796,260572.0
2024-08-07 13:00:00,127.98,128.27,126.02,127.0,448990.0,126.7465,127.0337,124.8054,125.776,448990.0
2024-08-07 13:30:00,126.94,127.96,125.44,125.83,357387.0,125.7165,126.7267,124.231,124.6172,357387.0
2024-08-07 14:00:00,125.78,125.96,123.96,124.84,470493.0,124.5677,124.746,122.7653,123.6368,470493.0
2024-08-07 14:30:00,124.74,124.89,123.54,123.96,373486.0,123.5377,123.6863,122.3493,122.7653,373486.0
2024-08-07 15:00:00,124.11,125.84,123.89,125.19,348423.0,122.9138,124.6271,122.6959,123.9834,348423.0
2024-08-07 15:30:00,124.97,125.66,122.96,123.38,490733.0,123.7655,124.4489,121.7749,122.1908,490733.0
2024-08-08 09:30:00,127.07,127.89,125.6,127.85,604644.0,125.8453,126.6574,124.3895,126.6178,604644.0
2024-08-08 10:00:00,127.9,129.99,127.6,129.9,467634.0,126.6673,128.7371,126.3702,128.648,467634.0
2024-08-08 10:30:00,129.92,130.31,129.43,130.13,236714.0,128.6678,129.0541,128.1825,128.8758,236714.0
2024-08-08 11:00:00,130.15,130.33,128.88,129.87,212363.0,128.8956,129.0739,127.6378,128.6183,212363.0
2024-08-08 11:30:00,129.89,130.29,129.22,129.83,122424.0,128.6381,129.0342,127.9746,128.5787,122424.0
2024-08-08 12:00:00,129.75,130.71,129.69,130.29,115580.0,128.4995,129.4502,128.44,129.0342,115580.0
2024-08-08 12:30:00,130.28,130.28,129.04,129.92,155192.0,129.0243,129.0243,127.7963,128.6678,155192.0
2024-08-08 13:00:00,129.95,131.4,129.12,131.38,193790.0,128.6975,130.1335,127.8755,130.1137,193790.0
2024-08-08 13:30:00,131.43,131.77,131.24,131.61,156560.0,130.1633,130.5,129.9751,130.3415,156560.0
2024-08-08 14:00:00,131.46,132.33,131.37,131.66,154534.0,130.193,131.0546,130.1038,130.391,154534.0
2024-08-08 14:30:00,131.66,132.02,131.07,131.5,112944.0,130.391,130.7476,129.8067,130.2326,112944.0
2024-08-08 15:00:00,131.44,131.91,130.74,130.89,134712.0,130.1732,130.6386,129.4799,129.6285,134712.0
2024-08-08 15:30:00,130.9,132.14,130.15,131.87,299262.0,129.6384,130.8664,128.8956,130.599,299262.0
2024-08-09 09:30:00,131.13,132.09,130.17,130.89,461268.0,129.8662,130.8169,128.9154,129.6285,461268.0
2024-08-09 10:00:00,130.66,132.6,130.4,131.71,337469.0,129.4007,131.322,129.1432,130.4406,337469.0
2024-08-09 10:30:00,131.66,132.84,130.8,132.38,220520.0,130.391,131.5597,129.5393,131.1041,220520.0
2024-08-09 11:00:00,132.43,133.22,131.92,131.92,183396.0,131.1536,131.936,130.6485,130.6485,183396.0
2024-08-09 11:30:00,131.94,132.62,131.37,131.47,132056.0,130.6683,131.3418,130.1038,130.2029,132056.0
2024-08-09 12:00:00,131.53,131.74,131.13,131.48,108446.0,130.2623,130.4703,129.8662,130.2128,108446.0
2024-08-09 12:30:00,131.5,132.31,131.48,132.31,70159.0,130.2326,131.0348,130.2128,131.0348,70159.0
2024-08-09 13:00:00,132.3,134.34,132.26,134.34,272180.0,131.0249,133.0452,130.9853,133.0452,272180.0
2024-08-09 13:30:00,134.33,134.62,133.0,133.22,212989.0,133.0353,133.3225,131.7181,131.936,212989.0
2024-08-09 14:00:00,133.24,133.45,132.52,132.84,180397.0,131.9558,132.1638,131.2428,131.5597,180397.0
2024-08-09 14:30:00,132.91,133.32,132.37,133.07,221814.0,131.629,132.035,131.0942,131.7875,221814.0
2024-08-09 15:00:00,133.03,133.58,132.67,133.27,201378.0,131.7478,132.2925,131.3913,131.9855,201378.0
2024-08-09 15:30:00,133.3,133.8,132.8,133.41,992850.0,132.0152,132.5104,131.5201,132.1242,992850.0
2024-08-12 09:30:00,134.33,134.53,131.89,132.21,482800.0,133.0353,133.2334,130.6188,130.9357,482800.0
2024-08-12 10:00:00,132.24,134.75,132.06,134.29,333257.0,130.9655,133.4513,130.7872,132.9957,333257.0
2024-08-12 10:30:00,134.35,135.17,134.25,135.09,239787.0,133.0551,133.8672,132.9561,133.788,239787.0
2024-08-12 11:00:00,135.12,135.5,132.58,133.35,341789.0,133.8177,134.194,131.3022,132.0648,341789.0
2024-08-12 11:30:00,133.26,134.89,132.81,134.78,225974.0,131.9756,133.5899,131.53,133.481,225974.0
2024-08-12 12:00:00,134.79,135.02,134.01,134.25,108035.0,133.4909,133.7187,132.7184,132.9561,108035.0
2024-08-12 12:30:00,134.2,134.61,133.3,133.3,77293.0,132.9066,133.3126,132.0152,132.0152,77293.0
2024-08-12 13:00:00,133.18,134.32,132.77,133.85,129673.0,131.8964,133.0254,131.4903,132.5599,129673.0
2024-08-12 13:30:00,133.85,134.08,132.51,133.02,85817.0,132.5599,132.7877,131.2329,131.7379,85817.0
2024-08-12 14:00:00,133.01,133.55,132.83,133.16,91692.0,131.728,132.2628,131.5498,131.8766,91692.0
2024-08-12 14:30:00,133.11,133.61,133.0,133.59,85963.0,131.8271,132.3222,131.7181,132.3024,85963.0
2024-08-12 15:00:00,133.56,133.56,132.97,133.21,71581.0,132.2727,132.2727,131.6884,131.9261,71581.0
2024-08-12 15:30:00,133.34,133.69,132.51,133.65,268883.0,132.0549,132.4015,131.2329,132.3619,268883.0
2024-08-13 09:30:00,136.08,137.5,135.93,136.95,589584.0,134.7684,136.1748,134.6199,135.6301,589584.0
2024-08-13 10:00:00,137.03,137.06,136.08,136.75,263573.0,135.7093,135.739,134.7684,135.432,263573.0
2024-08-13 10:30:00,136.66,137.55,135.89,137.42,140170.0,135.3429,136.2243,134.5803,136.0955,140170.0
2024-08-13 11:00:00,137.44,137.86,137.26,137.68,109056.0,136.1153,136.5313,135.9371,136.353,109056.0
2024-08-13 11:30:00,137.74,138.12,137.52,137.9,145376.0,136.4124,136.7888,136.1946,136.5709,145376.0
2024-08-13 12:00:00,137.92,138.78,137.73,138.42,190575.0,136.5907,137.4424,136.4025,137.0859,190575.0
2024-08-13 12:30:00,138.41,139.5,138.11,139.44,174354.0,137.076,138.1555,136.7789,138.0961,174354.0
2024-08-13 13:00:00,139.44,139.44,139.06,139.23,86433.0,138.0961,138.0961,137.7197,137.8881,86433.0
2024-08-13 13:30:00,139.23,139.42,138.26,139.2,178540.0,137.8881,138.0763,136.9274,137.8584,178540.0
2024-08-13 14:00:00,139.17,139.44,138.88,139.33,108780.0,137.8287,138.0961,137.5415,137.9871,108780.0
2024-08-13 14:30:00,139.31,139.75,139.29,139.72,68433.0,137.9673,138.4031,137.9475,138.3734,68433.0
2024-08-13 15:00:00,139.72,139.92,139.14,139.58,105605.0,138.3734,138.5714,137.799,138.2347,105605.0
2024-08-13 15:30:00,139.5,140.35,139.37,140.17,334328.0,138.1555,138.9973,138.0267,138.819,334328.0
2024-08-14 09:30:00,140.8,141.1,139.57,139.7,421304.0,139.443,139.7401,138.2248,138.3536,421304.0
2024-08-14 10:00:00,139.7,140.12,139.21,140.0,223151.0,138.3536,138.7695,137.8683,138.6507,223151.0
2024-08-14 10:30:00,140.02,140.43,138.67,140.37,270514.0,138.6705,139.0765,137.3335,139.0171,270514.0
2024-08-14 11:00:00,140.37,141.0,140.31,141.0,127974.0,139.0171,139.641,138.9577,139.641,127974.0
2024-08-14 11:30:00,141.08,142.25,141.05,142.19,213011.0,139.7203,140.879,139.6905,140.8196,213011.0
2024-08-14 12:00:00,142.18,142.4,140.25,140.62,212103.0,140.8097,141.0275,138.8983,139.2647,212103.0
2024-08-14 12:30:00,140.6,141.01,139.95,140.99,143622.0,139.2449,139.6509,138.6011,139.6311,143622.0
2024-08-14 13:00:00,140.95,141.31,140.46,141.07,85630.0,139.5915,139.948,139.1062,139.7103,85630.0
2024-08-14 13:30:00,141.07,141.37,140.84,141.11,47541.0,139.7103,140.0075,139.4826,139.75,47541.0
2024-08-14 14:00:00,141.05,141.21,140.67,141.07,58430.0,139.6905,139.849,139.3142,139.7103,58430.0
2024-08-14 14:30:00,141.11,141.93,141.11,141.88,69861.0,139.75,140.5621,139.75,140.5125,69861.0
2024-08-14 15:00:00,141.86,141.89,140.78,141.01,89972.0,140.4927,140.5224,139.4231,139.6509,89972.0
2024-08-14 15:30:00,140.98,142.19,140.73,141.46,321553.0,139.6212,140.8196,139.3736,140.0966,321553.0
2024-08-15 09:30:00,145.96,146.56,145.49,146.47,574558.0,144.5532,145.1474,144.0877,145.0583,574558.0
2024-08-15 10:00:00,146.49,146.85,145.44,146.65,363643.0,145.0781,145.4346,144.0382,145.2366,363643.0
2024-08-15 10:30:00,146.65,147.3,146.6,147.04,208567.0,145.2366,145.8803,145.187,145.6228,208567.0
2024-08-15 11:00:00,147.03,147.79,146.95,147.4,105039.0,145.6129,146.3656,145.5337,145.9793,105039.0
2024-08-15 11:30:00,147.48,147.98,147.31,147.63,152909.0,146.0586,146.5537,145.8902,146.2071,152909.0
2024-08-15 12:00:00,147.55,148.44,147.55,148.34,150719.0,146.1279,147.0093,146.1279,146.9103,150719.0
2024-08-15 12:30:00,148.35,148.36,147.37,147.84,190477.0,146.9202,146.9301,145.9496,146.4151,190477.0
2024-08-15 13:00:00,147.84,148.1,147.47,147.94,90120.0,146.4151,146.6726,146.0487,146.5141,90120.0
2024-08-15 13:30:00,147.96,148.41,147.95,148.38,71525.0,146.5339,146.9796,146.524,146.9499,71525.0
2024-08-15 14:00:00,148.33,148.6,148.22,148.51,100798.0,146.9004,147.1678,146.7914,147.0786,100798.0
2024-08-15 14:30:00,148.56,148.7,148.39,148.61,69526.0,147.1282,147.2668,146.9598,147.1777,69526.0
2024-08-15 15:00:00,148.57,148.8,148.23,148.72,102189.0,147.1381,147.3658,146.8013,147.2866,102189.0
2024-08-15 15:30:00,148.7,148.94,147.83,148.74,513527.0,147.2668,147.5045,146.4052,147.3064,513527.0
2024-08-16 09:30:00,147.26,148.2,147.12,147.97,500516.0,145.8407,146.7716,145.702,146.5438,500516.0
2024-08-16 10:00:00,147.92,149.0,147.83,148.53,224363.0,146.4943,147.5639,146.4052,147.0984,224363.0
2024-08-16 10:30:00,148.5,148.65,147.42,147.84,156849.0,147.0687,147.2173,145.9991,146.4151,156849.0
2024-08-16 11:00:00,147.88,148.33,147.76,148.25,100995.0,146.4547,146.9004,146.3359,146.8211,100995.0
2024-08-16 11:30:00,148.27,148.94,148.11,148.8,123705.0,146.841,147.5045,146.6825,147.3658,123705.0
2024-08-16 12:00:00,148.8,149.46,148.67,149.26,126402.0,147.3658,148.0195,147.2371,147.8214,126402.0
2024-08-16 12:30:00,149.26,150.12,149.18,149.95,112778.0,147.8214,148.6731,147.7422,148.5048,112778.0
2024-08-16 13:00:00,150.06,150.06,149.58,149.82,58512.0,148.6137,148.6137,148.1383,148.376,58512.0
2024-08-16 13:30:00,149.81,150.04,149.33,149.78,56501.0,148.3661,148.5939,147.8907,148.3364,56501.0
2024-08-16 14:00:00,149.77,149.77,149.17,149.57,68284.0,148.3265,148.3265,147.7323,148.1284,68284.0
2024-08-16 14:30:00,149.59,149.9,149.26,149.86,62911.0,148.1482,148.4552,147.8214,148.4156,62911.0
2024-08-16 15:00:00,149.75,149.89,149.39,149.48,58434.0,148.3067,148.4453,147.9502,148.0393,58434.0
2024-08-16 15:30:00,149.42,149.71,148.96,149.56,288398.0,147.9799,148.2671,147.5243,148.1185,288398.0
2024-08-19 09:30:00,149.87,150.54,149.74,150.02,336122.0,148.4255,149.0891,148.2968,148.5741,336122.0
2024-08-19 10:00:00,150.09,150.62,149.19,150.38,208361.0,148.6434,149.1683,147.7521,148.9306,208361.0
2024-08-19 10:30:00,150.4,151.45,150.32,151.34,191692.0,148.9504,149.9903,148.8712,149.8814,191692.0
2024-08-19 11:00:00,151.34,151.51,151.06,151.31,86957.0,149.8814,150.0497,149.6041,149.8517,86957.0
2024-08-19 11:30:00,151.34,151.68,150.77,151.08,111115.0,149.8814,150.2181,149.3169,149.6239,111115.0
2024-08-19 12:00:00,151.1,151.56,150.85,151.54,51348.0,149.6437,150.0992,149.3961,150.0794,51348.0
2024-08-19 12:30:00,151.51,152.11,151.34,151.95,78645.0,150.0497,150.6439,149.8814,150.4855,78645.0
2024-08-19 13:00:00,151.97,152.08,151.68,151.83,440192.0,150.5053,150.6142,150.2181,150.3666,440192.0
2024-08-19 13:30:00,151.81,152.19,151.66,152.16,54459.0,150.3468,150.7232,150.1983,150.6935,54459.0
2024-08-19 14:00:00,152.17,152.32,152.02,152.27,60070.0,150.7034,150.8519,150.5548,150.8024,60070.0
2024-08-19 14:30:00,152.28,152.93,152.28,152.67,195007.0,150.8123,151.456,150.8123,151.1985,195007.0
2024-08-19 15:00:00,152.63,152.76,152.4,152.69,64058.0,151.1589,151.2877,150.9311,151.2184,64058.0
2024-08-19 15:30:00,152.65,153.79,152.5,153.77,322777.0,151.1787,152.3078,151.0302,152.2879,322777.0
2024-08-20 09:30:00,153.41,154.78,153.37,154.69,307845.0,151.9314,153.2882,151.8918,153.1991,307845.0
2024-08-20 10:00:00,154.71,154.76,153.08,153.4,252593.0,153.2189,153.2684,151.6046,151.9215,252593.0
2024-08-20 10:30:00,153.34,153.42,152.41,152.68,239765.0,151.8621,151.9413,150.9411,151.2085,239765.0
2024-08-20 11:00:00,152.74,152.97,152.36,152.44,90661.0,151.2679,151.4957,150.8915,150.9708,90661.0
2024-08-20 11:30:00,152.37,153.53,152.33,153.5,92067.0,150.9014,152.0503,150.8618,152.0205,92067.0
2024-08-20 12:00:00,153.51,153.6,152.68,152.94,89027.0,152.0305,152.1196,151.2085,151.4659,89027.0
2024-08-20 12:30:00,152.87,153.04,152.47,152.49,112333.0,151.3966,151.565,151.0005,151.0203,112333.0
2024-08-20 13:00:00,152.46,152.68,151.88,152.59,116331.0,150.9906,151.2085,150.4162,151.1193,116331.0
2024-08-20 13:30:00,152.58,152.84,152.19,152.67,29228.0,151.1094,151.3669,150.7232,151.1985,29228.0
2024-08-20 14:00:00,152.67,153.85,152.67,153.54,182315.0,151.1985,152.3672,151.1985,152.0602,182315.0
2024-08-20 14:30:00,153.59,153.64,153.1,153.33,89919.0,152.1097,152.1592,151.6244,151.8522,89919.0
2024-08-20 15:00:00,153.33,153.46,152.97,152.99,56087.0,151.8522,151.9809,151.4957,151.5155,56087.0
2024-08-20 15:30:00,152.98,153.4,152.77,152.95,201485.0,151.5056,151.9215,151.2976,151.4758,201485.0
2024-08-21 09:30:00,153.82,154.34,153.5,154.3,360830.0,152.3375,152.8525,152.0205,152.8128,360830.0
2024-08-21 10:00:00,154.32,154.7,153.2,154.14,165411.0,152.8326,153.209,151.7234,152.6544,165411.0
2024-08-21 10:30:00,154.23,155.72,152.86,153.4,438668.0,152.7435,154.2192,151.3867,151.9215,438668.0
2024-08-21 11:00:00,153.36,154.27,152.82,153.95,170321.0,151.8819,152.7831,151.3471,152.4662,170321.0
2024-08-21 11:30:00,153.9,154.14,152.89,153.09,102738.0,152.4167,152.6544,151.4164,151.6145,102738.0
2024-08-21 12:00:00,152.99,153.57,152.39,153.53,196173.0,151.5155,152.0899,150.9212,152.0503,196173.0
2024-08-21 12:30:00,153.56,154.25,153.45,154.1,94553.0,152.08,152.7633,151.971,152.6148,94553.0
2024-08-21 13:00:00,154.14,154.3,153.97,154.07,44375.0,152.6544,152.8128,152.486,152.5851,44375.0
2024-08-21 13:30:00,154.03,154.41,153.9,154.31,78771.0,152.5454,152.9218,152.4167,152.8227,78771.0
2024-08-21 14:00:00,154.33,155.05,154.18,155.05,263662.0,152.8425,153.5556,152.694,153.5556,263662.0
2024-08-21 14:30:00,155.05,155.37,154.29,154.62,135004.0,153.5556,153.8725,152.8029,153.1298,135004.0
2024-08-21 15:00:00,154.65,154.7,153.36,154.11,138664.0,153.1595,153.209,151.8819,152.6247,138664.0
2024-08-21 15:30:00,154.0,154.84,153.78,154.56,310392.0,152.5157,153.3476,152.2978,153.0703,310392.0
2024-08-22 09:30:00,156.04,156.55,155.27,155.86,431357.0,154.5361,155.0412,153.7735,154.3578,431357.0
2024-08-22 10:00:00,155.9,155.96,154.39,154.87,311851.0,154.3974,154.4568,152.902,153.3773,311851.0
2024-08-22 10:30:00,154.81,154.85,154.08,154.38,156053.0,153.3179,153.3575,152.595,152.8921,156053.0
2024-08-22 11:00:00,154.39,154.96,153.14,153.24,161537.0,152.902,153.4665,151.664,151.7631,161537.0
2024-08-22 11:30:00,153.15,153.36,151.51,152.17,348388.0,151.6739,151.8819,150.0497,150.7034,348388.0
2024-08-22 12:00:00,152.05,153.86,152.04,153.67,167689.0,150.5845,152.3771,150.5746,152.1889,167689.0
2024-08-22 12:30:00,153.67,153.96,151.7,151.92,199655.0,152.1889,152.4761,150.2379,150.4558,199655.0
2024-08-22 13:00:00,151.95,152.62,151.35,151.85,161331.0,150.4855,151.149,149.8913,150.3864,161331.0
2024-08-22 13:30:00,151.84,151.87,149.97,150.21,230994.0,150.3765,150.4063,148.5246,148.7623,230994.0
2024-08-22 14:00:00,150.23,151.52,150.0,151.52,181745.0,148.7821,150.0596,148.5543,150.0596,181745.0
2024-08-22 14:30:00,151.39,151.66,150.53,150.65,107613.0,149.9309,150.1983,149.0792,149.198,107613.0
2024-08-22 15:00:00,150.62,151.57,150.25,150.45,127419.0,149.1683,150.1091,148.8019,148.9999,127419.0
2024-08-22 15:30:00,150.48,150.95,149.79,150.83,426962.0,149.0297,149.4951,148.3463,149.3763,426962.0
2024-08-23 09:30:00,153.34,153.55,152.77,153.49,305671.0,151.8621,152.0701,151.2976,152.0106,305671.0
2024-08-23 10:00:00,153.56,156.25,153.56,155.93,741474.0,152.08,154.744,152.08,154.4271,741474.0
2024-08-23 10:30:00,155.98,156.01,152.43,154.16,523420.0,154.4766,154.5064,150.9609,152.6742,523420.0
2024-08-23 11:00:00,154.15,155.68,153.34,155.07,350696.0,152.6643,154.1795,151.8621,153.5754,350696.0
2024-08-23 11:30:00,155.12,155.76,153.67,153.75,244974.0,153.6249,154.2588,152.1889,152.2681,244974.0
2024-08-23 12:00:00,153.84,153.85,152.13,152.59,267027.0,152.3573,152.3672,150.6638,151.1193,267027.0
2024-08-23 12:30:00,152.57,153.42,151.55,153.13,251578.0,151.0995,151.9413,150.0893,151.6541,251578.0
2024-08-23 13:00:00,152.99,154.05,152.89,153.98,87927.0,151.5155,152.5652,151.4164,152.4959,87927.0
2024-08-23 13:30:00,153.94,154.53,153.85,154.03,101120.0,152.4563,153.0406,152.3672,152.5454,101120.0
2024-08-23 14:00:00,154.05,154.52,153.9,154.39,92124.0,152.5652,153.0307,152.4167,152.902,92124.0
2024-08-23 14:30:00,154.37,154.69,154.04,154.35,114097.0,152.8822,153.1991,152.5553,152.8624,114097.0
2024-08-23 15:00:00,154.34,155.56,153.91,155.5,248102.0,152.8525,154.0607,152.4266,154.0013,248102.0
2024-08-23 15:30:00,155.5,155.9,154.3,155.45,512204.0,154.0013,154.3974,152.8128,153.9518,512204.0
2024-08-26 09:30:00,156.24,156.86,155.87,156.12,493487.0,154.7341,155.3482,154.3677,154.6153,493487.0
2024-08-26 10:00:00,156.15,156.27,154.89,155.14,308384.0,154.645,154.7638,153.3971,153.6447,308384.0
2024-08-26 10:30:00,155.09,155.2,153.76,154.54,292368.0,153.5952,153.7042,152.278,153.0505,292368.0
2024-08-26 11:00:00,154.56,154.7,154.03,154.2,98849.0,153.0703,153.209,152.5454,152.7138,98849.0
2024-08-26 11:30:00,154.03,154.43,153.46,153.66,140298.0,152.5454,152.9416,151.9809,152.179,140298.0
2024-08-26 12:00:00,153.56,154.64,153.4,154.6,120762.0,152.08,153.1496,151.9215,153.1099,120762.0
2024-08-26 12:30:00,154.65,155.0,154.56,154.87,96233.0,153.1595,153.5061,153.0703,153.3773,96233.0
2024-08-26 13:00:00,154.87,155.01,154.33,154.45,66943.0,153.3773,153.516,152.8425,152.9614,66943.0
2024-08-26 13:30:00,154.41,154.51,152.98,153.19,133271.0,152.9218,153.0208,151.5056,151.7135,133271.0
2024-08-26 14:00:00,153.14,153.9,152.84,153.8,104479.0,151.664,152.4167,151.3669,152.3177,104479.0
2024-08-26 14:30:00,153.77,154.38,153.65,154.34,100814.0,152.2879,152.8921,152.1691,152.8525,100814.0
2024-08-26 15:00:00,154.3,154.37,153.87,154.02,67240.0,152.8128,152.8822,152.387,152.5355,67240.0
2024-08-26 15:30:00,153.95,154.33,153.53,154.28,227148.0,152.4662,152.8425,152.0503,152.793,227148.0
2024-08-27 09:30:00,153.18,153.78,152.21,153.47,231660.0,151.7036,152.2978,150.743,151.9908,231660.0
2024-08-27 10:00:00,153.57,154.5,153.28,154.48,246994.0,152.0899,153.0109,151.8027,152.9911,246994.0
2024-08-27 10:30:00,154.44,154.98,154.34,154.92,300666.0,152.9515,153.4863,152.8525,153.4269,300666.0
2024-08-27 11:00:00,154.92,155.27,154.21,154.31,235005.0,153.4269,153.7735,152.7237,152.8227,235005.0
2024-08-27 11:30:00,154.19,154.24,153.47,154.11,153084.0,152.7039,152.7534,151.9908,152.6247,153084.0
2024-08-27 12:00:00,154.07,154.55,153.93,154.24,75241.0,152.5851,153.0604,152.4464,152.7534,75241.0
2024-08-27 12:30:00,154.23,154.5,153.5,154.25,72414.0,152.7435,153.0109,152.0205,152.7633,72414.0
2024-08-27 13:00:00,154.25,155.12,154.24,155.04,144080.0,152.7633,153.6249,152.7534,153.5457,144080.0
2024-08-27 13:30:00,155.06,155.24,154.71,155.2,113450.0,153.5655,153.7438,153.2189,153.7042,113450.0
2024-08-27 14:00:00,155.17,155.27,154.87,155.04,102975.0,153.6745,153.7735,153.3773,153.5457,102975.0
2024-08-27 14:30:00,155.07,155.11,154.71,154.88,81205.0,153.5754,153.615,153.2189,153.3872,81205.0
2024-08-27 15:00:00,154.9,154.98,154.52,154.81,98409.0,153.4071,153.4863,153.0307,153.3179,98409.0
2024-08-27 15:30:00,154.77,155.11,154.52,154.85,289604.0,153.2783,153.615,153.0307,153.3575,289604.0
2024-08-28 09:30:00,154.51,154.89,154.02,154.45,225940.0,153.0208,153.3971,152.5355,152.9614,225940.0
2024-08-28 10:00:00,154.39,154.59,153.9,154.44,246436.0,152.902,153.1,152.4167,152.9515,246436.0
2024-08-28 10:30:00,154.47,154.6,153.08,153.25,257269.0,152.9812,153.1099,151.6046,151.773,257269.0
2024-08-28 11:00:00,153.22,153.25,151.62,152.16,266494.0,151.7432,151.773,150.1587,150.6935,266494.0
2024-08-28 11:30:00,152.07,152.32,151.61,152.27,165858.0,150.6043,150.8519,150.1488,150.8024,165858.0
2024-08-28 12:00:00,152.17,152.41,150.95,151.47,184443.0,150.7034,150.9411,149.4951,150.0101,184443.0
2024-08-28 12:30:00,151.41,152.39,151.3,152.34,90898.0,149.9507,150.9212,149.8418,150.8717,90898.0
2024-08-28 13:00:00,152.31,152.57,151.55,151.84,145069.0,150.842,151.0995,150.0893,150.3765,145069.0
2024-08-28 13:30:00,151.81,152.1,149.57,149.64,220447.0,150.3468,150.634,148.1284,148.1978,220447.0
2024-08-28 14:00:00,149.71,150.36,149.41,150.0,173266.0,148.2671,148.9108,147.97,148.5543,173266.0
2024-08-28 14:30:00,149.97,151.97,149.8,151.9,174243.0,148.5246,150.5053,148.3562,150.436,174243.0
2024-08-28 15:00:00,151.96,152.5,151.16,152.36,257647.0,150.4954,151.0302,149.7031,150.8915,257647.0
2024-08-28 15:30:00,152.31,152.99,151.95,152.13,371631.0,150.842,151.5155,150.4855,150.6638,371631.0
2024-08-29 09:30:00,153.72,154.49,152.97,154.35,673171.0,152.2384,153.001,151.4957,152.8624,673171.0
2024-08-29 10:00:00,154.49,155.06,153.61,154.82,452034.0,153.001,153.5655,152.1295,153.3278,452034.0
2024-08-29 10:30:00,154.88,155.75,154.81,155.14,326875.0,153.3872,154.2489,153.3179,153.6447,326875.0
2024-08-29 11:00:00,155.22,156.07,154.67,155.18,187843.0,153.724,154.5658,153.1793,153.6844,187843.0
2024-08-29 11:30:00,155.29,155.53,155.03,155.51,118307.0,153.7933,154.031,153.5358,154.0112,118307.0
2024-08-29 12:00:00,155.45,156.35,155.45,156.15,212051.0,153.9518,154.8431,153.9518,154.645,212051.0
2024-08-29 12:30:00,156.16,156.47,155.68,156.03,110555.0,154.6549,154.9619,154.1795,154.5262,110555.0
2024-08-29 13:00:00,155.91,155.95,155.22,155.46,89091.0,154.4073,154.4469,153.724,153.9617,89091.0
2024-08-29 13:30:00,155.47,155.78,155.08,155.78,105218.0,153.9716,154.2786,153.5853,154.2786,105218.0
2024-08-29 14:00:00,155.71,155.71,153.78,153.94,182141.0,154.2092,154.2092,152.2978,152.4563,182141.0
2024-08-29 14:30:00,153.86,153.87,151.15,152.24,576520.0,152.3771,152.387,149.6932,150.7727,576520.0
2024-08-29 15:00:00,152.22,153.16,151.45,152.77,297380.0,150.7529,151.6838,149.9903,151.2976,297380.0
2024-08-29 15:30:00,152.79,153.38,151.57,152.07,413465.0,151.3174,151.9017,150.1091,150.6043,413465.0
2024-08-30 09:30:00,153.89,154.84,153.66,154.64,316662.0,152.4068,153.3476,152.179,153.1496,316662.0
2024-08-30 10:00:00,154.74,155.09,153.8,154.29,237842.0,153.2486,153.5952,152.3177,152.8029,237842.0
2024-08-30 10:30:00,154.37,155.05,153.24,153.33,216644.0,152.8822,153.5556,151.7631,151.8522,216644.0
2024-08-30 11:00:00,153.22,153.68,152.5,152.64,211750.0,151.7432,152.1988,151.0302,151.1688,211750.0
2024-08-30 11:30:00,152.58,152.76,151.73,152.59,156116.0,151.1094,151.2877,150.2676,151.1193,156116.0
2024-08-30 12:00:00,152.42,152.98,151.64,151.74,146403.0,150.951,151.5056,150.1785,150.2775,146403.0
2024-08-30 12:30:00,151.69,152.65,150.93,152.53,185923.0,150.228,151.1787,149.4753,151.0599,185923.0
2024-08-30 13:00:00,152.55,153.11,152.12,152.43,90035.0,151.0797,151.6343,150.6538,150.9609,90035.0
2024-08-30 13:30:00,152.38,152.7,152.2,152.29,128584.0,150.9113,151.2283,150.7331,150.8222,128584.0
2024-08-30 14:00:00,152.26,153.28,152.13,153.0,111031.0,150.7925,151.8027,150.6638,151.5254,111031.0
2024-08-30 14:30:00,153.0,154.03,152.99,153.83,221918.0,151.5254,152.5454,151.5155,152.3474,221918.0
2024-08-30 15:00:00,153.76,154.83,153.37,154.71,218139.0,152.278,153.3377,151.8918,153.2189,218139.0
2024-08-30 15:30:00,154.75,156.68,154.22,156.16,544238.0,153.2585,155.1699,152.7336,154.6549,544238.0
2024-09-03 09:30:00,153.51,153.81,151.6,152.39,576137.0,152.0305,152.3276,150.1389,150.9212,576137.0
2024-09-03 10:00:00,152.4,152.4,150.1,150.81,371351.0,150.9311,150.9311,148.6533,149.3565,371351.0
2024-09-03 10:30:00,150.69,150.69,149.08,149.25,315740.0,149.2376,149.2376,147.6431,147.8115,315740.0
2024-09-03 11:00:00,149.26,150.44,149.16,150.14,245252.0,147.8214,148.99,147.7224,148.6929,245252.0
2024-09-03 11:30:00,150.2,150.63,149.38,149.5,124952.0,148.7524,149.1782,147.9403,148.0591,124952.0
2024-09-03 12:00:00,149.5,150.21,149.16,149.49,94528.0,148.0591,148.7623,147.7224,148.0492,94528.0
2024-09-03 12:30:00,149.46,149.57,148.75,148.84,124254.0,148.0195,148.1284,147.3163,147.4055,124254.0
2024-09-03 13:00:00,148.9,149.68,148.71,149.49,88832.0,147.4649,148.2374,147.2767,148.0492,88832.0
2024-09-03 13:30:00,149.49,149.58,148.34,148.41,165162.0,148.0492,148.1383,146.9103,146.9796,165162.0
2024-09-03 14:00:00,148.44,148.46,147.3,147.33,210105.0,147.0093,147.0291,145.8803,145.91,210105.0
2024-09-03 14:30:00,147.3,147.96,146.85,147.0,158946.0,145.8803,146.5339,145.4346,145.5832,158946.0
2024-09-03 15:00:00,147.04,147.37,146.74,146.9,166005.0,145.6228,145.9496,145.3257,145.4842,166005.0
2024-09-03 15:30:00,147.01,147.09,144.39,146.59,1535981.0,145.5931,145.6723,142.9984,145.1771,1535981.0
2024-09-04 09:30:00,145.0,146.89,144.87,146.8,620417.0,143.6025,145.4743,143.4737,145.3851,620417.0
2024-09-04 10:00:00,146.72,147.07,144.86,146.78,514888.0,145.3059,145.6525,143.4638,145.3653,514888.0
2024-09-04 10:30:00,146.81,148.0,146.63,148.0,268822.0,145.395,146.5736,145.2168,146.5736,268822.0
2024-09-04 11:00:00,147.99,148.37,146.52,146.52,177377.0,146.5637,146.94,145.1078,145.1078,177377.0
2024-09-04 11:30:00,146.53,146.73,145.92,146.25,184844.0,145.1177,145.3158,144.5136,144.8404,184844.0
2024-09-04 12:00:00,146.31,146.75,145.69,146.49,82789.0,144.8998,145.3356,144.2858,145.0781,82789.0
2024-09-04 12:30:00,146.52,147.3,146.0,146.73,77465.0,145.1078,145.8803,144.5928,145.3158,77465.0
2024-09-04 13:00:00,146.66,146.66,145.7,145.79,87706.0,145.2465,145.2465,144.2957,144.3849,87706.0
2024-09-04 13:30:00,145.79,146.15,145.38,145.67,92186.0,144.3849,144.7414,143.9788,144.266,92186.0
2024-09-04 14:00:00,145.46,145.98,145.3,145.88,94361.0,144.058,144.573,143.8996,144.474,94361.0
2024-09-04 14:30:00,145.77,146.23,144.85,144.87,170420.0,144.365,144.8206,143.4539,143.4737,170420.0
2024-09-04 15:00:00,144.91,145.48,144.41,145.38,160710.0,143.5133,144.0778,143.0182,143.9788,160710.0
2024-09-04 15:30:00,145.33,146.39,144.9,145.5,456292.0,143.9293,144.9791,143.5034,144.0977,456292.0
2024-09-05 09:30:00,145.46,146.58,145.29,146.37,326551.0,144.058,145.1672,143.8897,144.9593,326551.0
2024-09-05 10:00:00,146.36,147.77,146.04,147.13,396207.0,144.9494,146.3458,144.6324,145.7119,396207.0
2024-09-05 10:30:00,147.17,147.56,145.07,145.14,256423.0,145.7516,146.1378,143.6718,143.7411,256423.0
2024-09-05 11:00:00,145.12,145.2,143.05,143.13,345693.0,143.7213,143.8005,141.6713,141.7505,345693.0
2024-09-05 11:30:00,143.04,143.58,142.67,142.77,270595.0,141.6614,142.1962,141.2949,141.394,270595.0
2024-09-05 12:00:00,142.73,143.66,142.47,143.6,175879.0,141.3543,142.2754,141.0969,142.216,175879.0
2024-09-05 12:30:00,143.57,144.2,143.39,143.76,128700.0,142.1863,142.8102,142.008,142.3744,128700.0
2024-09-05 13:00:00,143.77,143.95,143.0,143.0,116660.0,142.3843,142.5626,141.6217,141.6217,116660.0
2024-09-05 13:30:00,143.08,145.32,143.03,145.31,184790.0,141.701,143.9194,141.6515,143.9095,184790.0
2024-09-05 14:00:00,145.36,145.5,144.7,144.83,141098.0,143.959,144.0977,143.3054,143.4341,141098.0
2024-09-05 14:30:00,144.81,145.71,144.77,144.9,91384.0,143.4143,144.3056,143.3747,143.5034,91384.0
2024-09-05 15:00:00,144.89,144.91,143.32,144.29,235324.0,143.4935,143.5133,141.9387,142.8993,235324.0
2024-09-05 15:30:00,144.28,144.98,143.27,144.44,373567.0,142.8894,143.5827,141.8891,143.0479,373567.0
2024-09-06 09:30:00,144.6,145.92,142.93,142.97,623096.0,143.2063,144.5136,141.5524,141.592,623096.0
2024-09-06 10:00:00,142.94,143.25,140.38,140.42,454852.0,141.5623,141.8693,139.027,139.0666,454852.0
2024-09-06 10:30:00,140.44,140.8,137.98,138.47,695144.0,139.0864,139.443,136.6501,137.1354,695144.0
2024-09-06 11:00:00,138.5,141.06,137.49,137.89,704154.0,137.1651,139.7004,136.1649,136.561,704154.0
2024-09-06 11:30:00,137.93,138.82,136.92,137.18,268035.0,136.6006,137.482,135.6003,135.8578,268035.0
2024-09-06 12:00:00,137.15,137.57,136.6,136.67,170446.0,135.8281,136.2441,135.2834,135.3528,170446.0
2024-09-06 12:30:00,136.69,137.66,136.45,136.86,203901.0,135.3726,136.3332,135.1349,135.5409,203901.0
2024-09-06 13:00:00,136.91,138.3,136.67,137.38,221380.0,135.5904,136.967,135.3528,136.0559,221380.0
2024-09-06 13:30:00,137.37,137.56,136.68,137.2,155828.0,136.046,136.2342,135.3627,135.8776,155828.0
2024-09-06 14:00:00,137.21,137.39,136.26,136.72,213517.0,135.8876,136.0658,134.9467,135.4023,213517.0
2024-09-06 14:30:00,136.72,137.27,136.42,137.04,119295.0,135.4023,135.947,135.1052,135.7192,119295.0
2024-09-06 15:00:00,137.12,138.2,137.12,137.84,161002.0,135.7984,136.868,135.7984,136.5115,161002.0
2024-09-06 15:30:00,137.8,138.01,136.47,137.08,811693.0,136.4719,136.6798,135.1547,135.7588,811693.0
2024-09-09 09:30:00,140.25,140.86,139.84,140.72,564067.0,138.8983,139.5024,138.4922,139.3637,564067.0
2024-09-09 10:00:00,140.76,141.54,140.26,140.28,294718.0,139.4033,140.1758,138.9082,138.928,294718.0
2024-09-09 10:30:00,140.25,140.26,139.22,139.25,260980.0,138.8983,138.9082,137.8782,137.9079,260980.0
2024-09-09 11:00:00,139.16,139.93,138.72,139.87,153028.0,137.8188,138.5813,137.383,138.5219,153028.0
2024-09-09 11:30:00,139.92,141.24,139.84,141.2,178669.0,138.5714,139.8787,138.4922,139.8391,178669.0
2024-09-09 12:00:00,141.2,142.01,141.08,141.93,169035.0,139.8391,140.6413,139.7203,140.5621,169035.0
2024-09-09 12:30:00,141.92,142.51,141.85,142.42,129702.0,140.5522,141.1365,140.4828,141.0473,129702.0
2024-09-09 13:00:00,142.44,142.53,142.12,142.26,89289.0,141.0671,141.1563,140.7502,140.8889,89289.0
2024-09-09 13:30:00,142.26,142.26,140.92,140.94,166959.0,140.8889,140.8889,139.5618,139.5816,166959.0
2024-09-09 14:00:00,141.03,141.11,140.4,140.44,157184.0,139.6707,139.75,139.0468,139.0864,157184.0
2024-09-09 14:30:00,140.44,140.86,139.87,140.53,199053.0,139.0864,139.5024,138.5219,139.1756,199053.0
2024-09-09 15:00:00,140.5,140.95,140.07,140.94,139184.0,139.1458,139.5915,138.72,139.5816,139184.0
2024-09-09 15:30:00,140.95,141.62,140.47,141.58,386208.0,139.5915,140.255,139.1161,140.2154,386208.0
2024-09-10 09:30:00,143.04,143.25,142.47,142.67,334663.0,141.6614,141.8693,141.0969,141.2949,334663.0
2024-09-10 10:00:00,142.64,142.81,140.8,142.02,341291.0,141.2652,141.4336,139.443,140.6512,341291.0
2024-09-10 10:30:00,142.03,142.16,140.92,141.5,210464.0,140.6611,140.7898,139.5618,140.1362,210464.0
2024-09-10 11:00:00,141.5,142.48,141.27,142.31,152944.0,140.1362,141.1068,139.9084,140.9384,152944.0
2024-09-10 11:30:00,142.36,142.52,139.73,139.73,226174.0,140.9879,141.1464,138.3833,138.3833,226174.0
2024-09-10 12:00:00,139.74,140.09,139.22,139.85,257101.0,138.3932,138.7398,137.8782,138.5021,257101.0
2024-09-10 12:30:00,139.8,141.0,139.77,140.54,138866.0,138.4526,139.641,138.4229,139.1855,138866.0
2024-09-10 13:00:00,140.51,141.92,140.45,141.44,171937.0,139.1557,140.5522,139.0963,140.0768,171937.0
2024-09-10 13:30:00,141.44,142.07,141.43,141.93,55783.0,140.0768,140.7007,140.0669,140.5621,55783.0
2024-09-10 14:00:00,142.0,142.67,142.0,142.67,208010.0,140.6314,141.2949,140.6314,141.2949,208010.0
2024-09-10 14:30:00,142.63,143.01,142.62,142.91,137032.0,141.2553,141.6317,141.2454,141.5326,137032.0
2024-09-10 15:00:00,142.88,143.34,142.75,143.29,167133.0,141.5029,141.9585,141.3742,141.909,167133.0
2024-09-10 15:30:00,143.22,143.63,142.84,143.35,362578.0,141.8396,142.2457,141.4633,141.9684,362578.0
2024-09-11 09:30:00,143.23,143.26,139.94,139.99,613985.0,141.8495,141.8792,138.5912,138.6408,613985.0
2024-09-11 10:00:00,139.97,140.13,137.3,137.33,513606.0,138.621,138.7794,135.9767,136.0064,513606.0
2024-09-11 10:30:00,137.29,137.46,136.35,137.26,369949.0,135.9668,136.1351,135.0358,135.9371,369949.0
2024-09-11 11:00:00,137.22,138.63,136.83,138.34,317126.0,135.8975,137.2939,135.5112,137.0067,317126.0
2024-09-11 11:30:00,138.33,140.43,138.24,139.89,422189.0,136.9968,139.0765,136.9076,138.5417,422189.0
2024-09-11 12:00:00,139.91,141.74,139.76,141.7,291651.0,138.5615,140.3739,138.413,140.3343,291651.0
2024-09-11 12:30:00,141.75,142.3,141.51,142.13,179047.0,140.3838,140.9285,140.1461,140.7601,179047.0
2024-09-11 13:00:00,142.19,143.58,142.15,143.4,254382.0,140.8196,142.1962,140.7799,142.0179,254382.0
2024-09-11 13:30:00,143.41,144.87,143.31,144.24,286986.0,142.0278,143.4737,141.9288,142.8498,286986.0
2024-09-11 14:00:00,144.16,145.12,144.0,145.02,177100.0,142.7706,143.7213,142.6121,143.6223,177100.0
2024-09-11 14:30:00,145.08,146.35,144.98,145.55,315625.0,143.6817,144.9395,143.5827,144.1472,315625.0
2024-09-11 15:00:00,145.51,146.91,145.21,146.8,202924.0,144.1076,145.4941,143.8104,145.3851,202924.0
2024-09-11 15:30:00,146.82,148.44,145.9,147.63,708225.0,145.4049,147.0093,144.4938,146.2071,708225.0
2024-09-12 09:30:00,148.11,148.4,146.32,147.12,622791.0,146.6825,146.9697,144.9097,145.702,622791.0
2024-09-12 10:00:00,147.13,148.91,146.77,148.69,321684.0,145.7119,147.4748,145.3554,147.2569,321684.0
2024-09-12 10:30:00,148.76,149.13,147.57,147.63,344246.0,147.3262,147.6927,146.1477,146.2071,344246.0
2024-09-12 11:00:00,147.65,149.41,147.33,148.05,256240.0,146.2269,147.97,145.91,146.6231,256240.0
2024-09-12 11:30:00,148.08,148.49,147.45,147.53,151600.0,146.6528,147.0588,146.0289,146.1081,151600.0
2024-09-12 12:00:00,147.68,148.55,147.63,148.46,92167.0,146.2566,147.1183,146.2071,147.0291,92167.0
2024-09-12 12:30:00,148.44,149.9,148.15,149.81,126396.0,147.0093,148.4552,146.7221,148.3661,126396.0
2024-09-12 13:00:00,149.78,150.59,149.71,150.41,149587.0,148.3364,149.1386,148.2671,148.9603,149587.0
2024-09-12 13:30:00,150.44,151.58,150.28,151.39,175032.0,148.99,150.1191,148.8316,149.9309,175032.0
2024-09-12 14:00:00,151.4,151.57,150.81,151.37,132776.0,149.9408,150.1091,149.3565,149.9111,132776.0
2024-09-12 14:30:00,151.38,151.63,149.37,151.06,250371.0,149.921,150.1686,147.9304,149.6041,250371.0
2024-09-12 15:00:00,150.98,151.24,150.64,151.13,112664.0,149.5248,149.7823,149.1881,149.6734,112664.0
2024-09-12 15:30:00,151.07,151.47,150.62,151.33,329387.0,149.614,150.0101,149.1683,149.8715,329387.0
2024-09-13 09:30:00,151.73,153.03,151.54,152.8,372647.0,150.2676,151.5551,150.0794,151.3273,372647.0
2024-09-13 10:00:00,152.84,153.91,151.93,152.93,314155.0,151.3669,152.4266,150.4657,151.456,314155.0
2024-09-13 10:30:00,152.87,154.1,152.24,153.5,285232.0,151.3966,152.6148,150.7727,152.0205,285232.0
2024-09-13 11:00:00,153.49,153.72,153.23,153.48,89565.0,152.0106,152.2384,151.7531,152.0007,89565.0
2024-09-13 11:30:00,153.48,154.26,153.39,154.11,96889.0,152.0007,152.7732,151.9116,152.6247,96889.0
2024-09-13 12:00:00,154.14,154.37,153.23,153.3,120959.0,152.6544,152.8822,151.7531,151.8225,120959.0
2024-09-13 12:30:00,153.26,153.8,153.09,153.77,142346.0,151.7829,152.3177,151.6145,152.2879,142346.0
2024-09-13 13:00:00,153.79,154.29,153.74,154.24,162155.0,152.3078,152.8029,152.2582,152.7534,162155.0
2024-09-13 13:30:00,154.26,154.45,153.95,154.09,142682.0,152.7732,152.9614,152.4662,152.6049,142682.0
2024-09-13 14:00:00,154.09,154.41,152.97,153.14,173885.0,152.6049,152.9218,151.4957,151.664,173885.0
2024-09-13 14:30:00,153.06,153.52,152.89,153.17,154257.0,151.5848,152.0404,151.4164,151.6937,154257.0
2024-09-13 15:00:00,153.01,153.59,152.82,153.46,129529.0,151.5353,152.1097,151.3471,151.9809,129529.0
2024-09-13 15:30:00,153.44,153.9,153.03,153.58,300349.0,151.9611,152.4167,151.5551,152.0998,300349.0
2024-09-16 09:30:00,153.37,154.29,152.59,153.94,389519.0,151.8918,152.8029,151.1193,152.4563,389519.0
2024-09-16 10:00:00,153.97,154.22,152.8,153.14,154942.0,152.486,152.7336,151.3273,151.664,154942.0
2024-09-16 10:30:00,153.06,153.06,151.84,152.5,182041.0,151.5848,151.5848,150.3765,151.0302,182041.0
2024-09-16 11:00:00,152.41,153.15,152.06,152.59,118581.0,150.9411,151.6739,150.5944,151.1193,118581.0
2024-09-16 11:30:00,152.6,153.04,152.32,152.95,124462.0,151.1292,151.565,150.8519,151.4758,124462.0
2024-09-16 12:00:00,152.96,153.06,152.2,153.0,89744.0,151.4858,151.5848,150.7331,151.5254,89744.0
2024-09-16 12:30:00,153.04,153.21,152.59,153.17,91311.0,151.565,151.7333,151.1193,151.6937,91311.0
2024-09-16 13:00:00,153.17,153.45,152.91,153.26,70306.0,151.6937,151.971,151.4362,151.7829,70306.0
2024-09-16 13:30:00,153.32,153.97,153.24,153.96,111255.0,151.8423,152.486,151.7631,152.4761,111255.0
2024-09-16 14:00:00,153.96,154.03,153.61,154.0,64842.0,152.4761,152.5454,152.1295,152.5157,64842.0
2024-09-16 14:30:00,153.99,154.14,153.42,154.1,161306.0,152.5058,152.6544,151.9413,152.6148,161306.0
2024-09-16 15:00:00,154.11,154.11,153.51,153.72,59649.0,152.6247,152.6247,152.0305,152.2384,59649.0
2024-09-16 15:30:00,153.75,154.45,153.65,154.27,490522.0,152.2681,152.9614,152.1691,152.7831,490522.0
2024-09-17 09:30:00,156.05,156.42,155.19,155.57,256145.0,154.546,154.9124,153.6943,154.0706,256145.0
2024-09-17 10:00:00,155.55,156.99,155.4,156.7,177371.0,154.0508,155.4769,153.9022,155.1897,177371.0
2024-09-17 10:30:00,156.76,157.25,155.7,156.03,173613.0,155.2491,155.7344,154.1993,154.5262,173613.0
2024-09-17 11:00:00,156.11,156.74,155.99,156.15,90613.0,154.6054,155.2293,154.4865,154.645,90613.0
2024-09-17 11:30:00,156.06,156.22,155.8,156.02,70340.0,154.5559,154.7143,154.2984,154.5163,70340.0
2024-09-17 12:00:00,155.95,156.1,154.24,154.92,230331.0,154.4469,154.5955,152.7534,153.4269,230331.0
2024-09-17 12:30:00,154.7,154.85,152.68,153.39,281504.0,153.209,153.3575,151.2085,151.9116,281504.0
2024-09-17 13:00:00,153.4,154.35,153.09,154.08,139983.0,151.9215,152.8624,151.6145,152.595,139983.0
2024-09-17 13:30:00,154.01,154.35,152.47,154.08,151307.0,152.5256,152.8624,151.0005,152.595,151307.0
2024-09-17 14:00:00,154.06,154.38,153.7,154.01,152284.0,152.5751,152.8921,152.2186,152.5256,152284.0
2024-09-17 14:30:00,153.93,154.18,152.96,153.49,133369.0,152.4464,152.694,151.4858,152.0106,133369.0
2024-09-17 15:00:00,153.48,153.83,152.95,153.5,110037.0,152.0007,152.3474,151.4758,152.0205,110037.0
2024-09-17 15:30:00,153.48,154.45,153.26,154.41,353136.0,152.0007,152.9614,151.7829,152.9218,353136.0
2024-09-18 09:30:00,154.87,155.05,153.89,154.24,251661.0,153.3773,153.5556,152.4068,152.7534,251661.0
2024-09-18 10:00:00,154.23,154.5,153.54,154.36,110862.0,152.7435,153.0109,152.0602,152.8723,110862.0
2024-09-18 10:30:00,154.33,154.53,153.8,154.08,56482.0,152.8425,153.0406,152.3177,152.595,56482.0
2024-09-18 11:00:00,154.06,154.38,153.64,154.05,74034.0,152.5751,152.8921,152.1592,152.5652,74034.0
2024-09-18 11:30:00,154.04,154.05,153.08,153.14,99929.0,152.5553,152.5652,151.6046,151.664,99929.0
2024-09-18 12:00:00,153.0,154.3,152.89,154.24,62374.0,151.5254,152.8128,151.4164,152.7534,62374.0
2024-09-18 12:30:00,154.26,154.83,154.19,154.79,50607.0,152.7732,153.3377,152.7039,153.2981,50607.0
2024-09-18 13:00:00,154.78,154.87,154.26,154.86,65755.0,153.2882,153.3773,152.7732,153.3674,65755.0
2024-09-18 13:30:00,154.83,155.29,154.14,154.59,152879.0,153.3377,153.7933,152.6544,153.1,152879.0
2024-09-18 14:00:00,154.22,158.94,153.08,156.62,955762.0,152.7336,157.4081,151.6046,155.1105,955762.0
2024-09-18 14:30:00,156.72,157.56,154.54,155.01,543570.0,155.2095,156.0414,153.0505,153.516,543570.0
2024-09-18 15:00:00,154.89,156.61,153.11,155.83,1001771.0,153.3971,155.1006,151.6343,154.3281,1001771.0
2024-09-18 15:30:00,155.94,156.32,152.45,152.9,545939.0,154.437,154.8134,150.9807,151.4263,545939.0
2024-09-19 09:30:00,160.76,160.81,158.33,159.6,613373.0,159.2106,159.2601,156.804,158.0618,613373.0
2024-09-19 10:00:00,159.59,161.05,159.38,161.0,291071.0,158.0519,159.4978,157.8439,159.4483,291071.0
2024-09-19 10:30:00,161.04,161.43,159.69,159.82,212986.0,159.4879,159.8741,158.1509,158.2796,212986.0
2024-09-19 11:00:00,159.84,160.87,159.47,160.65,169953.0,158.2994,159.3195,157.933,159.1016,169953.0
2024-09-19 11:30:00,160.7,160.86,159.96,160.17,108341.0,159.1512,159.3096,158.4183,158.6263,108341.0
2024-09-19 12:00:00,160.28,161.39,160.28,161.28,93159.0,158.7352,159.8345,158.7352,159.7256,93159.0
2024-09-19 12:30:00,161.35,161.59,160.92,161.17,64983.0,159.7949,160.0326,159.369,159.6166,64983.0
2024-09-19 13:00:00,161.18,161.62,161.0,161.42,74312.0,159.6265,160.0623,159.4483,159.8642,74312.0
2024-09-19 13:30:00,161.49,162.28,161.44,161.97,149935.0,159.9335,160.7159,159.884,160.4089,149935.0
2024-09-19 14:00:00,161.97,162.14,160.62,161.51,179307.0,160.4089,160.5773,159.0719,159.9533,179307.0
2024-09-19 14:30:00,161.55,161.74,160.8,161.51,135127.0,159.993,160.1811,159.2502,159.9533,135127.0
2024-09-19 15:00:00,161.39,161.62,160.47,160.94,150962.0,159.8345,160.0623,158.9234,159.3888,150962.0
2024-09-19 15:30:00,160.77,161.37,160.21,160.7,470564.0,159.2205,159.8147,158.6659,159.1512,470564.0
2024-09-20 09:30:00,159.4,159.88,158.61,158.78,367657.0,157.8637,158.3391,157.0813,157.2497,367657.0
2024-09-20 10:00:00,158.73,159.2,158.17,158.92,244638.0,157.2001,157.6656,156.6455,157.3883,244638.0
2024-09-20 10:30:00,158.88,159.29,158.07,158.14,208235.0,157.3487,157.7547,156.5465,156.6158,208235.0
2024-09-20 11:00:00,158.1,158.15,157.13,157.88,455756.0,156.5762,156.6257,155.6156,156.3583,455756.0
2024-09-20 11:30:00,157.81,158.98,157.61,158.58,186728.0,156.289,157.4477,156.0909,157.0516,186728.0
2024-09-20 12:00:00,158.64,159.52,158.49,159.52,113367.0,157.111,157.9825,156.9625,157.9825,113367.0
2024-09-20 12:30:00,159.42,159.94,159.25,159.64,98750.0,157.8835,158.3985,157.7151,158.1014,98750.0
2024-09-20 13:00:00,159.65,159.97,159.41,159.68,95051.0,158.1113,158.4282,157.8736,158.141,95051.0
2024-09-20 13:30:00,159.7,160.08,159.48,159.55,79124.0,158.1608,158.5371,157.9429,158.0122,79124.0
2024-09-20 14:00:00,159.57,159.64,158.18,158.4,168753.0,158.032,158.1014,156.6554,156.8733,168753.0
2024-09-20 14:30:00,158.21,159.24,157.9,159.11,157738.0,156.6852,157.7052,156.3781,157.5765,157738.0
2024-09-20 15:00:00,159.05,160.14,158.81,159.69,159280.0,157.5171,158.5965,157.2794,158.1509,159280.0
2024-09-20 15:30:00,159.71,160.62,159.36,159.55,333905.0,158.1707,159.0719,157.8241,158.0122,333905.0
2024-09-23 09:30:00,160.58,160.65,159.68,160.1,239839.0,159.0323,159.1016,158.141,158.5569,239839.0
2024-09-23 10:00:00,160.08,161.41,159.88,160.83,205423.0,158.5371,159.8543,158.3391,159.2799,205423.0
2024-09-23 10:30:00,161.0,161.22,160.19,161.02,140071.0,159.4483,159.6661,158.6461,159.4681,140071.0
2024-09-23 11:00:00,160.93,160.95,160.12,160.9,171577.0,159.3789,159.3987,158.5767,159.3492,171577.0
2024-09-23 11:30:00,161.0,161.28,160.6,160.81,95675.0,159.4483,159.7256,159.0521,159.2601,95675.0
2024-09-23 12:00:00,160.77,160.86,159.75,160.26,107030.0,159.2205,159.3096,158.2103,158.7154,107030.0
2024-09-23 12:30:00,160.21,160.45,159.76,159.99,64604.0,158.6659,158.9036,158.2202,158.448,64604.0
2024-09-23 13:00:00,159.97,160.25,159.53,160.1,97888.0,158.4282,158.7055,157.9924,158.5569,97888.0
2024-09-23 13:30:00,160.11,160.58,159.98,160.55,78768.0,158.5668,159.0323,158.4381,159.0026,78768.0
2024-09-23 14:00:00,160.55,160.73,160.15,160.58,75173.0,159.0026,159.1809,158.6065,159.0323,75173.0
2024-09-23 14:30:00,160.51,160.75,160.43,160.69,43067.0,158.963,159.2007,158.8838,159.1412,43067.0
2024-09-23 15:00:00,160.65,160.77,160.33,160.69,61559.0,159.1016,159.2205,158.7847,159.1412,61559.0
2024-09-23 15:30:00,160.68,161.07,160.42,160.81,228622.0,159.1313,159.5176,158.8739,159.2601,228622.0
2024-09-24 09:30:00,161.28,161.36,160.21,160.31,257270.0,159.9155,159.9948,158.8545,158.9537,257270.0
2024-09-24 10:00:00,160.2,160.24,158.98,159.47,363648.0,158.8446,158.8843,157.6349,158.1208,363648.0
2024-09-24 10:30:00,159.47,160.6,158.84,160.47,291853.0,158.1208,159.2412,157.4961,159.1123,291853.0
2024-09-24 11:00:00,160.48,160.94,160.33,160.77,229621.0,159.1222,159.5783,158.9735,159.4098,229621.0
2024-09-24 11:30:00,160.89,161.78,160.7,161.34,175372.0,159.5288,160.4112,159.3404,159.9749,175372.0
2024-09-24 12:00:00,161.47,161.62,161.08,161.32,103846.0,160.1038,160.2526,159.7171,159.9551,103846.0
2024-09-24 12:30:00,161.3,161.87,161.22,161.25,97116.0,159.9353,160.5005,159.856,159.8857,97116.0
2024-09-24 13:00:00,161.24,161.71,161.13,161.38,84357.0,159.8758,160.3418,159.7667,160.0146,84357.0
2024-09-24 13:30:00,161.39,161.74,161.27,161.27,31293.0,160.0245,160.3716,159.9055,159.9055,31293.0
2024-09-24 14:00:00,161.3,161.46,160.94,161.1,89675.0,159.9353,160.0939,159.5783,159.737,89675.0
2024-09-24 14:30:00,161.05,161.42,160.43,161.26,128947.0,159.6874,160.0543,159.0726,159.8956,128947.0
2024-09-24 15:00:00,161.23,161.5,161.2,161.43,110693.0,159.8659,160.1336,159.8361,160.0642,110693.0
2024-09-24 15:30:00,161.36,162.05,161.22,161.92,201420.0,159.9948,160.6789,159.856,160.55,201420.0
2024-09-25 09:30:00,161.82,162.4,161.57,162.08,380117.0,160.4509,161.026,160.203,160.7087,380117.0
2024-09-25 10:00:00,162.15,162.43,161.61,161.72,165565.0,160.7781,161.0557,160.2427,160.3517,165565.0
2024-09-25 10:30:00,161.74,162.02,161.37,161.91,172194.0,160.3716,160.6492,160.0047,160.5401,172194.0
2024-09-25 11:00:00,161.83,162.02,161.44,161.47,69498.0,160.4608,160.6492,160.0741,160.1038,69498.0
2024-09-25 11:30:00,161.45,161.87,161.12,161.49,115533.0,160.084,160.5005,159.7568,160.1237,115533.0
2024-09-25 12:00:00,161.45,161.53,161.09,161.39,45884.0,160.084,160.1633,159.7271,160.0245,45884.0
2024-09-25 12:30:00,161.33,161.36,160.73,160.73,102436.0,159.965,159.9948,159.3701,159.3701,102436.0
2024-09-25 13:00:00,160.8,160.97,160.07,160.65,89589.0,159.4395,159.6081,158.7157,159.2908,89589.0
2024-09-25 13:30:00,160.58,161.08,159.92,161.05,134400.0,159.2214,159.7171,158.567,159.6874,134400.0
2024-09-25 14:00:00,161.06,161.13,159.97,160.98,78821.0,159.6973,159.7667,158.6165,159.618,78821.0
2024-09-25 14:30:00,160.94,161.04,160.62,160.85,78613.0,159.5783,159.6775,159.261,159.4891,78613.0
2024-09-25 15:00:00,160.85,161.02,160.58,160.69,132888.0,159.4891,159.6577,159.2214,159.3304,132888.0
2024-09-25 15:30:00,160.68,160.97,160.27,160.85,738670.0,159.3205,159.6081,158.914,159.4891,738670.0
2024-09-26 09:30:00,164.55,164.77,163.45,163.82,324545.0,163.1578,163.3759,162.0671,162.434,324545.0
2024-09-26 10:00:00,163.88,164.29,162.84,162.98,216050.0,162.4935,162.9,161.4623,161.6011,216050.0
2024-09-26 10:30:00,163.05,163.69,161.73,161.85,202945.0,161.6705,162.3051,160.3616,160.4806,202945.0
2024-09-26 11:00:00,161.8,162.57,161.59,161.91,127102.0,160.4311,161.1945,160.2228,160.5401,127102.0
2024-09-26 11:30:00,161.84,162.95,161.66,162.85,135201.0,160.4707,161.5713,160.2922,161.4722,135201.0
2024-09-26 12:00:00,162.83,162.84,161.8,161.82,82393.0,161.4523,161.4623,160.4311,160.4509,82393.0
2024-09-26 12:30:00,161.81,162.0,161.53,161.71,73203.0,160.441,160.6294,160.1633,160.3418,73203.0
2024-09-26 13:00:00,161.65,161.97,160.72,161.73,154283.0,160.2823,160.5996,159.3602,160.3616,154283.0
2024-09-26 13:30:00,161.7,162.26,161.69,162.04,176476.0,160.3319,160.8872,160.322,160.669,176476.0
2024-09-26 14:00:00,162.13,163.1,162.12,162.86,276592.0,160.7583,161.7201,160.7483,161.4821,276592.0
2024-09-26 14:30:00,162.84,162.84,162.45,162.68,400907.0,161.4623,161.4623,161.0756,161.3036,400907.0
2024-09-26 15:00:00,162.64,162.89,162.44,162.61,314987.0,161.2639,161.5118,161.0656,161.2342,314987.0
2024-09-26 15:30:00,162.62,163.14,162.34,162.74,187667.0,161.2441,161.7597,160.9665,161.3631,187667.0
2024-09-27 09:30:00,163.53,163.7,162.95,163.22,162401.0,162.1464,162.315,161.5713,161.839,162401.0
2024-09-27 10:00:00,163.31,164.25,162.89,163.96,180372.0,161.9283,162.8603,161.5118,162.5728,180372.0
2024-09-27 10:30:00,163.96,164.0,163.45,163.81,115585.0,162.5728,162.6124,162.0671,162.424,115585.0
2024-09-27 11:00:00,163.82,163.86,163.15,163.45,122962.0,162.434,162.4736,161.7696,162.0671,122962.0
2024-09-27 11:30:00,163.42,163.42,162.72,162.74,168964.0,162.0373,162.0373,161.3433,161.3631,168964.0
2024-09-27 12:00:00,162.75,162.86,162.25,162.56,121588.0,161.373,161.4821,160.8772,161.1846,121588.0
2024-09-27 12:30:00,162.53,162.76,162.36,162.5,95671.0,161.1549,161.3829,160.9863,161.1251,95671.0
2024-09-27 13:00:00,162.51,162.94,162.13,162.17,238163.0,161.135,161.5614,160.7583,160.7979,238163.0
2024-09-27 13:30:00,162.13,162.72,161.94,162.71,94807.0,160.7583,161.3433,160.5699,161.3334,94807.0
2024-09-27 14:00:00,162.7,162.9,161.66,161.67,93033.0,161.3234,161.5217,160.2922,160.3022,93033.0
2024-09-27 14:30:00,161.71,162.65,161.0,162.49,164119.0,160.3418,161.2739,159.6378,161.1152,164119.0
2024-09-27 15:00:00,162.52,162.6,162.04,162.31,117011.0,161.145,161.2243,160.669,160.9367,117011.0
2024-09-27 15:30:00,162.3,162.4,161.75,161.8,187078.0,160.9268,161.026,160.3815,160.4311,187078.0
2024-09-30 09:30:00,160.93,161.85,160.93,161.15,317054.0,159.5684,160.4806,159.5684,159.7866,317054.0
2024-09-30 10:00:00,161.12,161.5,160.81,161.37,177917.0,159.7568,160.1336,159.4494,160.0047,177917.0
2024-09-30 10:30:00,161.39,161.94,161.34,161.69,97246.0,160.0245,160.5699,159.9749,160.322,97246.0
2024-09-30 11:00:00,161.71,162.06,161.55,161.91,51930.0,160.3418,160.6889,160.1832,160.5401,51930.0
2024-09-30 11:30:00,161.98,162.11,161.27,161.93,69575.0,160.6095,160.7384,159.9055,160.56,69575.0
2024-09-30 12:00:00,161.94,162.5,161.94,162.19,92107.0,160.5699,161.1251,160.5699,160.8178,92107.0
2024-09-30 12:30:00,162.18,162.25,161.9,161.98,41422.0,160.8078,160.8772,160.5302,160.6095,41422.0
2024-09-30 13:00:00,161.86,161.91,161.34,161.52,132752.0,160.4905,160.5401,159.9749,160.1534,132752.0
2024-09-30 13:30:00,161.49,162.05,161.45,161.96,63929.0,160.1237,160.6789,160.084,160.5897,63929.0
2024-09-30 14:00:00,161.91,161.97,159.02,159.99,331163.0,160.5401,160.5996,157.6746,158.6364,331163.0
2024-09-30 14:30:00,159.96,161.57,159.51,161.15,268089.0,158.6066,160.203,158.1604,159.7866,268089.0
2024-09-30 15:00:00,161.01,161.42,160.54,161.35,127169.0,159.6477,160.0543,159.1817,159.9849,127169.0
2024-09-30 15:30:00,161.3,164.31,161.28,163.97,588468.0,159.9353,162.9198,159.9155,162.5827,588468.0
2024-10-01 09:30:00,163.39,163.47,159.2,159.97,672368.0,162.0076,162.0869,157.853,158.6165,672368.0
2024-10-01 10:00:00,159.88,160.69,157.75,158.3,528784.0,158.5273,159.3304,156.4153,156.9607,528784.0
2024-10-01 10:30:00,158.38,159.38,157.6,158.81,216307.0,157.04,158.0315,156.2666,157.4663,216307.0
2024-10-01 11:00:00,158.76,158.82,157.05,158.73,197377.0,157.4168,157.4763,155.7212,157.387,197377.0
2024-10-01 11:30:00,158.66,160.0,158.46,159.09,200076.0,157.3176,158.6463,157.1193,157.744,200076.0
2024-10-01 12:00:00,159.0,160.12,158.83,159.46,152179.0,157.6547,158.7653,157.4862,158.1109,152179.0
2024-10-01 12:30:00,159.43,159.55,157.55,159.05,263989.0,158.0811,158.2001,156.217,157.7043,263989.0
2024-10-01 13:00:00,159.11,159.11,157.3,157.4,114941.0,157.7638,157.7638,155.9691,156.0683,114941.0
2024-10-01 13:30:00,157.39,159.95,157.3,159.92,145126.0,156.0584,158.5967,155.9691,158.567,145126.0
2024-10-01 14:00:00,160.0,161.07,159.97,160.92,273457.0,158.6463,159.7072,158.6165,159.5585,273457.0
2024-10-01 14:30:00,160.9,161.3,160.39,160.83,133559.0,159.5387,159.9353,159.033,159.4693,133559.0
2024-10-01 15:00:00,160.84,160.9,160.14,160.72,70545.0,159.4792,159.5387,158.7851,159.3602,70545.0
2024-10-01 15:30:00,160.72,160.72,159.11,159.4,341466.0,159.3602,159.3602,157.7638,158.0514,341466.0
2024-10-02 09:30:00,158.51,158.52,156.44,158.0,551904.0,157.1689,157.1788,155.1164,156.6632,551904.0
2024-10-02 10:00:00,157.94,159.45,157.84,159.08,281610.0,156.6037,158.1009,156.5046,157.7341,281610.0
2024-10-02 10:30:00,158.98,160.16,158.73,158.96,284844.0,157.6349,158.8049,157.387,157.6151,284844.0
2024-10-02 11:00:00,158.97,160.28,158.9,160.02,189938.0,157.625,158.9239,157.5556,158.6661,189938.0
2024-10-02 11:30:00,160.13,160.33,159.77,159.99,113107.0,158.7752,158.9735,158.4182,158.6364,113107.0
2024-10-02 12:00:00,160.0,160.26,159.48,160.0,101853.0,158.6463,158.9041,158.1307,158.6463,101853.0
2024-10-02 12:30:00,159.96,159.96,158.65,158.66,114389.0,158.6066,158.6066,157.3077,157.3176,114389.0
2024-10-02 13:00:00,158.56,159.32,158.47,159.11,109411.0,157.2185,157.972,157.1292,157.7638,109411.0
2024-10-02 13:30:00,159.0,159.69,158.36,159.64,134675.0,157.6547,158.3389,157.0202,158.2893,134675.0
2024-10-02 14:00:00,159.61,159.86,158.57,159.11,94011.0,158.2596,158.5075,157.2284,157.7638,94011.0
2024-10-02 14:30:00,159.12,159.6,158.91,159.52,62274.0,157.7737,158.2497,157.5655,158.1703,62274.0
2024-10-02 15:00:00,159.49,159.87,159.4,159.76,121918.0,158.1406,158.5174,158.0514,158.4083,121918.0
2024-10-02 15:30:00,159.68,159.95,159.32,159.39,187676.0,158.329,158.5967,157.972,158.0414,187676.0
2024-10-03 09:30:00,158.18,158.94,157.71,158.61,256574.0,156.8417,157.5952,156.3757,157.268,256574.0
2024-10-03 10:00:00,158.84,160.21,157.68,157.97,465855.0,157.4961,158.8545,156.3459,156.6335,465855.0
2024-10-03 10:30:00,157.83,159.04,157.25,157.6,234708.0,156.4946,157.6944,155.9195,156.2666,234708.0
2024-10-03 11:00:00,157.5,158.63,157.22,158.25,93644.0,156.1674,157.2879,155.8898,156.9111,93644.0
2024-10-03 11:30:00,158.3,159.5,158.29,159.05,104564.0,156.9607,158.1505,156.9507,157.7043,104564.0
2024-10-03 12:00:00,159.13,159.66,158.99,159.27,45702.0,157.7836,158.3092,157.6448,157.9225,45702.0
2024-10-03 12:30:00,159.27,159.27,156.93,157.32,183501.0,157.9225,157.9225,155.6023,155.989,183501.0
2024-10-03 13:00:00,157.32,158.21,156.6,157.41,292212.0,155.989,156.8714,155.275,156.0782,292212.0
2024-10-03 13:30:00,157.35,158.1,157.12,157.91,71954.0,156.0187,156.7624,155.7906,156.574,71954.0
2024-10-03 14:00:00,157.98,158.18,157.37,157.84,51264.0,156.6434,156.8417,156.0385,156.5046,51264.0
2024-10-03 14:30:00,157.82,158.02,157.59,157.68,26379.0,156.4847,156.683,156.2567,156.3459,26379.0
2024-10-03 15:00:00,157.57,157.71,157.05,157.42,93913.0,156.2368,156.3757,155.7212,156.0881,93913.0
2024-10-03 15:30:00,157.45,158.93,157.39,158.49,173261.0,156.1179,157.5853,156.0584,157.1491,173261.0
2024-10-04 09:30:00,162.21,162.51,160.14,160.33,452615.0,160.8376,161.135,158.7851,158.9735,452615.0
2024-10-04 10:00:00,160.32,161.17,158.85,159.23,390231.0,158.9636,159.8064,157.506,157.8828,390231.0
2024-10-04 10:30:00,159.1,160.28,158.7,160.23,280584.0,157.7539,158.9239,157.3573,158.8743,280584.0
2024-10-04 11:00:00,160.35,160.85,158.82,159.21,173735.0,158.9933,159.4891,157.4763,157.863,173735.0
2024-10-04 11:30:00,159.02,160.6,158.8,160.6,189545.0,157.6746,159.2412,157.4564,159.2412,189545.0
2024-10-04 12:00:00,160.62,160.88,159.8,160.05,167340.0,159.261,159.5188,158.448,158.6959,167340.0
2024-10-04 12:30:00,160.03,161.46,159.87,161.11,130625.0,158.676,160.0939,158.5174,159.7469,130625.0
2024-10-04 13:00:00,161.08,161.55,160.84,161.11,80077.0,159.7171,160.1832,159.4792,159.7469,80077.0
2024-10-04 13:30:00,161.12,161.5,159.87,160.41,109634.0,159.7568,160.1336,158.5174,159.0528,109634.0
2024-10-04 14:00:00,160.45,160.96,160.0,160.89,88654.0,159.0925,159.5982,158.6463,159.5288,88654.0
2024-10-04 14:30:00,160.88,161.53,160.76,161.48,69259.0,159.5188,160.1633,159.3999,160.1138,69259.0
2024-10-04 15:00:00,161.41,162.06,161.19,161.95,146886.0,160.0444,160.6889,159.8262,160.5798,146886.0
2024-10-04 15:30:00,161.93,163.04,161.82,162.66,354317.0,160.56,161.6606,160.4509,161.2838,354317.0
2024-10-07 09:30:00,161.23,161.54,160.6,160.75,233526.0,159.8659,160.1733,159.2412,159.3899,233526.0
2024-10-07 10:00:00,160.8,161.79,160.73,161.45,164333.0,159.4395,160.4211,159.3701,160.084,164333.0
2024-10-07 10:30:00,161.44,161.52,160.96,161.25,191316.0,160.0741,160.1534,159.5982,159.8857,191316.0
2024-10-07 11:00:00,161.2,161.66,160.67,161.47,178877.0,159.8361,160.2922,159.3106,160.1038,178877.0
2024-10-07 11:30:00,161.55,161.62,161.08,161.15,67258.0,160.1832,160.2526,159.7171,159.7866,67258.0
2024-10-07 12:00:00,161.11,161.14,160.25,160.95,182486.0,159.7469,159.7766,158.8942,159.5882,182486.0
2024-10-07 12:30:00,160.86,160.94,160.37,160.66,171291.0,159.499,159.5783,159.0132,159.3007,171291.0
2024-10-07 13:00:00,160.67,161.01,160.48,160.49,87953.0,159.3106,159.6477,159.1222,159.1321,87953.0
2024-10-07 13:30:00,160.43,160.56,160.0,160.48,123738.0,159.0726,159.2015,158.6463,159.1222,123738.0
2024-10-07 14:00:00,160.47,160.52,159.72,159.75,233442.0,159.1123,159.1619,158.3687,158.3984,233442.0
2024-10-07 14:30:00,159.72,159.72,157.26,157.3,398850.0,158.3687,158.3687,155.9295,155.9691,398850.0
2024-10-07 15:00:00,157.43,158.67,157.31,158.32,225845.0,156.098,157.3275,155.979,156.9805,225845.0
2024-10-07 15:30:00,158.32,159.02,157.41,158.29,343617.0,156.9805,157.6746,156.0782,156.9507,343617.0
2024-10-08 09:30:00,160.37,160.75,159.66,160.67,313274.0,159.0132,159.3899,158.3092,159.3106,313274.0
2024-10-08 10:00:00,160.69,161.15,160.37,160.77,181338.0,159.3304,159.7866,159.0132,159.4098,181338.0
2024-10-08 10:30:00,160.77,162.15,160.66,161.57,215194.0,159.4098,160.7781,159.3007,160.203,215194.0
2024-10-08 11:00:00,161.62,161.8,161.2,161.64,78590.0,160.2526,160.4311,159.8361,160.2724,78590.0
2024-10-08 11:30:00,161.68,161.99,161.48,161.93,102207.0,160.3121,160.6194,160.1138,160.56,102207.0
2024-10-08 12:00:00,161.9,161.95,161.3,161.73,83529.0,160.5302,160.5798,159.9353,160.3616,83529.0
2024-10-08 12:30:00,161.75,161.9,161.37,161.63,45776.0,160.3815,160.5302,160.0047,160.2625,45776.0
2024-10-08 13:00:00,161.55,161.67,160.51,161.13,130651.0,160.1832,160.3022,159.152,159.7667,130651.0
2024-10-08 13:30:00,161.0,161.5,161.0,161.5,53913.0,159.6378,160.1336,159.6378,160.1336,53913.0
2024-10-08 14:00:00,161.52,161.73,161.46,161.68,45935.0,160.1534,160.3616,160.0939,160.3121,45935.0
2024-10-08 14:30:00,161.67,162.43,161.49,162.32,128644.0,160.3022,161.0557,160.1237,160.9467,128644.0
2024-10-08 15:00:00,162.27,162.53,161.97,162.43,108099.0,160.8971,161.1549,160.5996,161.0557,108099.0
2024-10-08 15:30:00,162.43,163.14,162.34,162.71,267763.0,161.0557,161.7597,160.9665,161.3334,267763.0
2024-10-09 09:30:00,162.62,163.12,162.12,162.94,203960.0,161.2441,161.7399,160.7483,161.5614,203960.0
2024-10-09 10:00:00,163.04,163.67,162.88,163.42,150880.0,161.6606,162.2852,161.5019,162.0373,150880.0
2024-10-09 10:30:00,163.31,164.15,163.29,164.1,116832.0,161.9283,162.7612,161.9084,162.7116,116832.0
2024-10-09 11:00:00,164.1,165.0,164.1,164.82,141519.0,162.7116,163.604,162.7116,163.4255,141519.0
2024-10-09 11:30:00,164.84,165.94,164.83,165.83,213097.0,163.4453,164.536,163.4354,164.427,213097.0
2024-10-09 12:00:00,165.81,165.84,164.88,165.24,147688.0,164.4071,164.4369,163.485,163.8419,147688.0
2024-10-09 12:30:00,165.25,165.47,164.67,164.94,117368.0,163.8519,164.07,163.2768,163.5445,117368.0
2024-10-09 13:00:00,164.84,165.55,164.73,165.46,103082.0,163.4453,164.1493,163.3363,164.0601,103082.0
2024-10-09 13:30:00,165.43,165.57,164.19,164.8,144179.0,164.0303,164.1692,162.8008,163.4057,144179.0
2024-10-09 14:00:00,164.8,165.5,164.58,165.36,175608.0,163.4057,164.0997,163.1875,163.9609,175608.0
2024-10-09 14:30:00,165.32,165.42,165.02,165.23,93233.0,163.9213,164.0204,163.6238,163.832,93233.0
2024-10-09 15:00:00,165.22,165.71,164.82,165.65,117114.0,163.8221,164.308,163.4255,164.2485,117114.0
2024-10-09 15:30:00,165.62,166.48,165.61,165.95,313959.0,164.2187,165.0715,164.2088,164.5459,313959.0
2024-10-10 09:30:00,164.8,165.25,163.72,164.55,430711.0,163.4057,163.8519,162.3348,163.1578,430711.0
2024-10-10 10:00:00,164.47,165.51,164.4,164.94,207358.0,163.0785,164.1097,163.0091,163.5445,207358.0
2024-10-10 10:30:00,164.89,165.18,164.22,164.46,156885.0,163.4949,163.7825,162.8306,163.0685,156885.0
2024-10-10 11:00:00,164.45,165.46,164.24,165.25,148524.0,163.0586,164.0601,162.8504,163.8519,148524.0
2024-10-10 11:30:00,165.22,165.82,164.88,165.79,156400.0,163.8221,164.417,163.485,164.3873,156400.0
2024-10-10 12:00:00,165.78,166.35,165.73,165.96,150189.0,164.3774,164.9426,164.3278,164.5559,150189.0
2024-10-10 12:30:00,165.88,165.95,164.83,165.15,150422.0,164.4765,164.5459,163.4354,163.7527,150422.0
2024-10-10 13:00:00,165.17,165.5,164.36,165.28,182809.0,163.7725,164.0997,162.9694,163.8816,182809.0
2024-10-10 13:30:00,165.33,165.56,163.9,165.18,180354.0,163.9312,164.1592,162.5133,163.7825,180354.0
2024-10-10 14:00:00,165.11,165.13,164.4,164.43,98642.0,163.713,163.7329,163.0091,163.0388,98642.0
2024-10-10 14:30:00,164.4,164.5,163.67,164.4,162238.0,163.0091,163.1082,162.2852,163.0091,162238.0
2024-10-10 15:00:00,164.3,164.57,164.0,164.47,123471.0,162.9099,163.1776,162.6124,163.0785,123471.0
2024-10-10 15:30:00,164.41,165.44,164.39,165.07,267395.0,163.019,164.0403,162.9991,163.6734,267395.0
2024-10-11 09:30:00,164.82,166.08,164.72,165.99,335177.0,163.4255,164.6748,163.3263,164.5856,335177.0
2024-10-11 10:00:00,165.96,168.3,165.68,168.01,366519.0,164.5559,166.8761,164.2782,166.5885,366519.0
2024-10-11 10:30:00,168.0,168.25,167.18,167.46,226267.0,166.5786,166.8265,165.7655,166.0432,226267.0
2024-10-11 11:00:00,167.43,168.03,167.37,167.51,120578.0,166.0134,166.6083,165.9539,166.0927,120578.0
2024-10-11 11:30:00,167.47,167.92,167.47,167.92,89303.0,166.0531,166.4993,166.0531,166.4993,89303.0
2024-10-11 12:00:00,167.88,167.88,166.88,167.17,96230.0,166.4596,166.4596,165.4681,165.7556,96230.0
2024-10-11 12:30:00,167.13,167.27,166.56,167.22,111745.0,165.716,165.8548,165.1508,165.8052,111745.0
2024-10-11 13:00:00,167.25,167.42,166.85,167.28,59218.0,165.8349,166.0035,165.4383,165.8647,59218.0
2024-10-11 13:30:00,167.28,167.67,167.06,167.5,67335.0,165.8647,166.2514,165.6465,166.0828,67335.0
2024-10-11 14:00:00,167.47,168.13,167.37,167.72,91927.0,166.0531,166.7075,165.9539,166.301,91927.0
2024-10-11 14:30:00,167.8,167.99,167.21,167.95,71040.0,166.3803,166.5687,165.7953,166.529,71040.0
2024-10-11 15:00:00,167.96,168.48,167.87,168.28,156308.0,166.5389,167.0545,166.4497,166.8562,156308.0
2024-10-11 15:30:00,168.2,168.47,167.74,167.8,265673.0,166.7769,167.0446,166.3208,166.3803,265673.0
2024-10-14 09:30:00,169.24,171.02,168.94,171.02,380546.0,167.8081,169.573,167.5106,169.573,380546.0
2024-10-14 10:00:00,171.05,171.3,170.44,171.14,171575.0,169.6028,169.8507,168.998,169.692,171575.0
2024-10-14 10:30:00,171.16,171.45,170.51,170.69,159834.0,169.7119,169.9994,169.0674,169.2458,159834.0
2024-10-14 11:00:00,170.63,171.13,170.19,170.6,151712.0,169.1863,169.6821,168.7501,169.1566,151712.0
2024-10-14 11:30:00,170.59,171.15,170.4,171.14,60931.0,169.1467,169.7019,168.9583,169.692,60931.0
2024-10-14 12:00:00,171.17,171.55,171.13,171.41,81565.0,169.7218,170.0986,169.6821,169.9597,81565.0
2024-10-14 12:30:00,171.42,171.63,171.39,171.47,41914.0,169.9697,170.1779,169.9399,170.0192,41914.0
2024-10-14 13:00:00,171.49,171.75,171.33,171.43,50801.0,170.0391,170.2969,169.8804,169.9796,50801.0
2024-10-14 13:30:00,171.47,171.47,171.25,171.32,24283.0,170.0192,170.0192,169.8011,169.8705,24283.0
2024-10-14 14:00:00,171.21,171.81,171.11,171.68,48797.0,169.7614,170.3564,169.6623,170.2275,48797.0
2024-10-14 14:30:00,171.67,172.21,171.66,171.91,57339.0,170.2175,170.753,170.2076,170.4555,57339.0
2024-10-14 15:00:00,171.86,172.1,171.64,172.1,130227.0,170.4059,170.6439,170.1878,170.6439,130227.0
2024-10-14 15:30:00,172.1,172.71,171.75,171.91,276114.0,170.6439,171.2487,170.2969,170.4555,276114.0
2024-10-15 09:30:00,172.17,172.42,171.74,171.75,280084.0,170.7133,170.9612,170.287,170.2969,280084.0
2024-10-15 10:00:00,171.85,172.17,170.91,171.0,147904.0,170.396,170.7133,169.464,169.5532,147904.0
2024-10-15 10:30:00,170.88,171.0,169.27,169.84,289883.0,169.4342,169.5532,167.8379,168.403,289883.0
2024-10-15 11:00:00,169.83,170.57,169.72,170.08,58402.0,168.3931,169.1269,168.284,168.641,58402.0
2024-10-15 11:30:00,170.16,170.42,169.21,169.4,152992.0,168.7203,168.9781,167.7784,167.9668,152992.0
2024-10-15 12:00:00,169.45,170.11,169.31,169.99,127328.0,168.0163,168.6707,167.8775,168.5518,127328.0
2024-10-15 12:30:00,169.96,170.34,169.55,169.63,127857.0,168.522,168.8988,168.1155,168.1948,127857.0
2024-10-15 13:00:00,169.71,169.83,168.84,169.08,151623.0,168.2741,168.3931,167.4115,167.6495,151623.0
2024-10-15 13:30:00,168.93,169.64,168.89,169.02,149767.0,167.5007,168.2047,167.4611,167.59,149767.0
2024-10-15 14:00:00,168.95,169.32,168.44,168.57,100934.0,167.5206,167.8874,167.0149,167.1438,100934.0
2024-10-15 14:30:00,168.57,168.76,168.1,168.15,98932.0,167.1438,167.3322,166.6777,166.7273,98932.0
2024-10-15 15:00:00,168.21,168.26,167.12,167.51,339366.0,166.7868,166.8364,165.706,166.0927,339366.0
2024-10-15 15:30:00,167.52,168.27,166.81,167.91,338901.0,166.1027,166.8463,165.3987,166.4894,338901.0
2024-10-16 09:30:00,167.87,168.03,167.15,167.29,285067.0,166.4497,166.6083,165.7358,165.8746,285067.0
2024-10-16 10:00:00,167.3,169.04,167.27,168.77,196497.0,165.8845,167.6098,165.8548,167.3421,196497.0
2024-10-16 10:30:00,168.76,168.91,167.6,168.1,190314.0,167.3322,167.4809,166.182,166.6777,190314.0
2024-10-16 11:00:00,168.19,168.69,167.86,168.51,65562.0,166.767,167.2628,166.4398,167.0843,65562.0
2024-10-16 11:30:00,168.54,168.82,168.08,168.28,78048.0,167.114,167.3917,166.6579,166.8562,78048.0
2024-10-16 12:00:00,168.29,168.88,168.27,168.77,46306.0,166.8661,167.4511,166.8463,167.3421,46306.0
2024-10-16 12:30:00,168.78,169.27,168.68,169.25,65335.0,167.352,167.8379,167.2528,167.818,65335.0
2024-10-16 13:00:00,169.3,169.48,168.88,169.06,77919.0,167.8676,168.0461,167.4511,167.6296,77919.0
2024-10-16 13:30:00,169.07,169.5,169.03,169.45,72657.0,167.6395,168.0659,167.5999,168.0163,72657.0
2024-10-16 14:00:00,169.45,170.43,169.37,170.34,140248.0,168.0163,168.988,167.937,168.8988,140248.0
2024-10-16 14:30:00,170.31,170.5,170.0,170.07,109776.0,168.8691,169.0574,168.5617,168.6311,109776.0
2024-10-16 15:00:00,170.13,170.33,169.91,170.09,194942.0,168.6906,168.8889,168.4724,168.6509,194942.0
2024-10-16 15:30:00,170.08,170.23,169.86,169.96,165555.0,168.641,168.7897,168.4229,168.522,165555.0
2024-10-17 09:30:00,173.19,173.33,170.8,171.47,410603.0,171.7247,171.8635,169.3549,170.0192,410603.0
2024-10-17 10:00:00,171.58,171.82,170.47,171.38,243731.0,170.1283,170.3663,169.0277,169.93,243731.0
2024-10-17 10:30:00,171.4,171.5,170.56,170.66,120807.0,169.9498,170.049,169.1169,169.2161,120807.0
2024-10-17 11:00:00,170.72,171.52,170.13,171.46,191708.0,169.2756,170.0688,168.6906,170.0093,191708.0
2024-10-17 11:30:00,171.54,172.07,171.38,172.07,149960.0,170.0886,170.6142,169.93,170.6142,149960.0
2024-10-17 12:00:00,172.12,172.31,171.62,171.76,133674.0,170.6637,170.8521,170.168,170.3068,133674.0
2024-10-17 12:30:00,171.65,172.02,171.23,171.78,72746.0,170.1977,170.5646,169.7813,170.3266,72746.0
2024-10-17 13:00:00,171.83,172.06,171.56,171.65,94579.0,170.3762,170.6042,170.1085,170.1977,94579.0
2024-10-17 13:30:00,171.67,172.08,171.63,171.82,70705.0,170.2175,170.6241,170.1779,170.3663,70705.0
2024-10-17 14:00:00,171.77,171.81,170.16,170.29,221883.0,170.3167,170.3564,168.7203,168.8492,221883.0
2024-10-17 14:30:00,170.28,170.88,170.11,170.88,160049.0,168.8393,169.4342,168.6707,169.4342,160049.0
2024-10-17 15:00:00,170.9,170.91,170.23,170.23,129089.0,169.4541,169.464,168.7897,168.7897,129089.0
2024-10-17 15:30:00,170.25,170.37,169.88,169.96,247972.0,168.8096,168.9285,168.4427,168.522,247972.0
2024-10-18 09:30:00,171.37,171.5,170.09,170.69,207292.0,169.9201,170.049,168.6509,169.2458,207292.0
2024-10-18 10:00:00,170.74,171.31,170.55,170.81,117644.0,169.2954,169.8606,169.107,169.3648,117644.0
2024-10-18 10:30:00,170.9,171.2,170.52,170.95,127132.0,169.4541,169.7515,169.0773,169.5036,127132.0
2024-10-18 11:00:00,170.8,171.6,170.8,171.57,120080.0,169.3549,170.1481,169.3549,170.1184,120080.0
2024-10-18 11:30:00,171.6,171.72,171.1,171.2,91642.0,170.1481,170.2671,169.6524,169.7515,91642.0
2024-10-18 12:00:00,171.22,171.58,171.07,171.46,57437.0,169.7714,170.1283,169.6226,170.0093,57437.0
2024-10-18 12:30:00,171.45,172.41,171.45,171.97,155136.0,169.9994,170.9513,169.9994,170.515,155136.0
2024-10-18 13:00:00,171.91,172.3,171.8,171.83,63221.0,170.4555,170.8422,170.3464,170.3762,63221.0
2024-10-18 13:30:00,171.86,172.16,171.78,171.87,42704.0,170.4059,170.7034,170.3266,170.4159,42704.0
2024-10-18 14:00:00,171.82,172.53,171.17,172.28,98581.0,170.3663,171.0703,169.7218,170.8224,98581.0
2024-10-18 14:30:00,172.36,172.41,171.96,172.11,66816.0,170.9017,170.9513,170.5051,170.6538,66816.0
2024-10-18 15:00:00,172.0,172.01,171.51,171.71,119569.0,170.5448,170.5547,170.0589,170.2572,119569.0
2024-10-18 15:30:00,171.69,172.0,171.35,171.84,209514.0,170.2374,170.5448,169.9003,170.3861,209514.0
2024-10-21 09:30:00,171.16,171.66,171.05,171.26,273573.0,169.7119,170.2076,169.6028,169.811,273573.0
2024-10-21 10:00:00,171.34,171.99,171.11,171.19,164574.0,169.8903,170.5348,169.6623,169.7416,164574.0
2024-10-21 10:30:00,171.2,171.2,169.57,170.02,274859.0,169.7515,169.7515,168.1353,168.5815,274859.0
2024-10-21 11:00:00,169.94,170.03,168.34,168.45,342506.0,168.5022,168.5914,166.9157,167.0248,342506.0
2024-10-21 11:30:00,168.47,170.04,168.26,169.8,203930.0,167.0446,168.6013,166.8364,168.3634,203930.0
2024-10-21 12:00:00,169.84,169.91,169.35,169.65,94094.0,168.403,168.4724,167.9172,168.2146,94094.0
2024-10-21 12:30:00,169.68,170.27,169.5,170.24,95444.0,168.2444,168.8294,168.0659,168.7996,95444.0
2024-10-21 13:00:00,170.24,170.57,170.04,170.29,92347.0,168.7996,169.1269,168.6013,168.8492,92347.0
2024-10-21 13:30:00,170.32,170.71,170.29,170.61,185227.0,168.879,169.2657,168.8492,169.1665,185227.0
2024-10-21 14:00:00,170.59,170.63,169.85,170.09,70919.0,169.1467,169.1863,168.4129,168.6509,70919.0
2024-10-21 14:30:00,170.08,170.23,169.7,169.8,191319.0,168.641,168.7897,168.2642,168.3634,191319.0
2024-10-21 15:00:00,169.79,170.54,169.65,170.28,110123.0,168.3535,169.0971,168.2146,168.8393,110123.0
2024-10-21 15:30:00,170.28,171.03,169.73,171.02,271651.0,168.8393,169.583,168.294,169.573,271651.0
2024-10-22 09:30:00,168.6,168.98,167.97,168.83,340895.0,167.1735,167.5503,166.5488,167.4016,340895.0
2024-10-22 10:00:00,168.84,169.62,168.62,168.94,235745.0,167.4115,168.1849,167.1933,167.5106,235745.0
2024-10-22 10:30:00,168.93,169.54,168.6,169.43,158096.0,167.5007,168.1056,167.1735,167.9965,158096.0
2024-10-22 11:00:00,169.43,169.86,169.03,169.48,107320.0,167.9965,168.4229,167.5999,168.0461,107320.0
2024-10-22 11:30:00,169.46,169.74,169.46,169.58,46428.0,168.0262,168.3039,168.0262,168.1452,46428.0
2024-10-22 12:00:00,169.45,169.58,169.07,169.2,82746.0,168.0163,168.1452,167.6395,167.7684,82746.0
2024-10-22 12:30:00,169.26,169.99,169.17,169.92,186336.0,167.8279,168.5518,167.7387,168.4824,186336.0
2024-10-22 13:00:00,169.92,170.04,169.7,169.99,96219.0,168.4824,168.6013,168.2642,168.5518,96219.0
2024-10-22 13:30:00,170.02,171.15,169.99,171.13,206091.0,168.5815,169.7019,168.5518,169.6821,206091.0
2024-10-22 14:00:00,171.12,171.6,170.72,170.88,173955.0,169.6722,170.1481,169.2756,169.4342,173955.0
2024-10-22 14:30:00,170.89,170.9,170.17,170.35,189007.0,169.4441,169.4541,168.7302,168.9087,189007.0
2024-10-22 15:00:00,170.27,170.9,170.19,170.84,103663.0,168.8294,169.4541,168.7501,169.3946,103663.0
2024-10-22 15:30:00,170.85,171.36,170.5,170.58,156218.0,169.4045,169.9102,169.0574,169.1368,156218.0
2024-10-23 09:30:00,168.69,169.09,168.44,168.71,290105.0,167.2628,167.6594,167.0149,167.2826,290105.0
2024-10-23 10:00:00,168.72,168.73,167.68,168.48,245965.0,167.2925,167.3024,166.2613,167.0545,245965.0
2024-10-23 10:30:00,168.45,169.06,167.98,168.08,167473.0,167.0248,167.6296,166.5588,166.6579,167473.0
2024-10-23 11:00:00,168.01,168.26,166.6,166.61,291295.0,166.5885,166.8364,165.1904,165.2004,291295.0
2024-10-23 11:30:00,166.64,167.5,166.52,167.49,191826.0,165.2301,166.0828,165.1111,166.0729,191826.0
2024-10-23 12:00:00,167.36,167.37,165.91,165.99,206015.0,165.944,165.9539,164.5063,164.5856,206015.0
2024-10-23 12:30:00,166.02,166.54,165.55,165.99,127247.0,164.6153,165.1309,164.1493,164.5856,127247.0
2024-10-23 13:00:00,165.89,165.93,164.54,164.97,220120.0,164.4864,164.5261,163.1479,163.5742,220120.0
2024-10-23 13:30:00,164.89,164.9,163.96,164.05,202335.0,163.4949,163.5048,162.5728,162.662,202335.0
2024-10-23 14:00:00,164.04,164.05,162.68,163.66,373043.0,162.6521,162.662,161.3036,162.2753,373043.0
2024-10-23 14:30:00,163.65,165.17,163.57,165.12,351122.0,162.2654,163.7725,162.1861,163.723,351122.0
2024-10-23 15:00:00,165.07,165.42,164.69,165.2,272962.0,163.6734,164.0204,163.2966,163.8023,272962.0
2024-10-23 15:30:00,165.2,165.96,165.02,165.78,320534.0,163.8023,164.5559,163.6238,164.3774,320534.0
2024-10-24 09:30:00,167.49,167.55,166.32,166.94,290555.0,166.0729,166.1324,164.9128,165.5276,290555.0
2024-10-24 10:00:00,167.0,167.46,166.56,166.62,145450.0,165.5871,166.0432,165.1508,165.2103,145450.0
2024-10-24 10:30:00,166.63,167.36,166.29,166.52,125625.0,165.2202,165.944,164.8831,165.1111,125625.0
2024-10-24 11:00:00,166.6,166.95,166.04,166.31,210955.0,165.1904,165.5375,164.6352,164.9029,210955.0
2024-10-24 11:30:00,166.29,166.41,164.98,165.84,221999.0,164.8831,165.002,163.5841,164.4369,221999.0
2024-10-24 12:00:00,165.84,165.95,164.62,165.85,162817.0,164.4369,164.5459,163.2272,164.4468,162817.0
2024-10-24 12:30:00,165.85,166.66,165.79,166.55,139658.0,164.4468,165.2499,164.3873,165.1409,139658.0
2024-10-24 13:00:00,166.5,167.11,166.46,166.72,89641.0,165.0913,165.6961,165.0516,165.3094,89641.0
2024-10-24 13:30:00,166.68,167.16,166.13,166.13,131822.0,165.2698,165.7457,164.7244,164.7244,131822.0
2024-10-24 14:00:00,166.25,166.9,165.89,166.57,126413.0,164.8434,165.4879,164.4864,165.1607,126413.0
2024-10-24 14:30:00,166.57,166.57,166.07,166.5,85674.0,165.1607,165.1607,164.6649,165.0913,85674.0
2024-10-24 15:00:00,166.47,167.1,166.04,167.0,89238.0,165.0615,165.6862,164.6352,165.5871,89238.0
2024-10-24 15:30:00,166.89,167.41,166.68,166.83,194431.0,165.478,165.9936,165.2698,165.4185,194431.0
2024-10-25 09:30:00,168.71,170.43,168.71,170.27,389127.0,167.2826,168.988,167.2826,168.8294,389127.0
2024-10-25 10:00:00,170.26,171.26,170.25,171.06,266544.0,168.8195,169.811,168.8096,169.6127,266544.0
2024-10-25 10:30:00,171.0,171.11,169.97,170.42,167580.0,169.5532,169.6623,168.5319,168.9781,167580.0
2024-10-25 11:00:00,170.41,170.73,169.4,169.52,158347.0,168.9682,169.2855,167.9668,168.0857,158347.0
2024-10-25 11:30:00,169.56,169.78,168.87,169.29,288830.0,168.1254,168.3435,167.4412,167.8577,288830.0
2024-10-25 12:00:00,169.24,169.76,168.95,169.75,183944.0,167.8081,168.3237,167.5206,168.3138,183944.0
2024-10-25 12:30:00,169.72,169.82,169.13,169.14,71119.0,168.284,168.3832,167.699,167.709,71119.0
2024-10-25 13:00:00,169.15,169.16,167.39,167.8,148326.0,167.7189,167.7288,165.9738,166.3803,148326.0
2024-10-25 13:30:00,167.74,167.85,166.13,166.72,345892.0,166.3208,166.4299,164.7244,165.3094,345892.0
2024-10-25 14:00:00,166.79,167.42,165.71,167.24,226489.0,165.3788,166.0035,164.308,165.825,226489.0
2024-10-25 14:30:00,167.2,167.83,166.85,167.62,109395.0,165.7854,166.41,165.4383,166.2018,109395.0
2024-10-25 15:00:00,167.5,167.6,166.53,166.94,82564.0,166.0828,166.182,165.121,165.5276,82564.0
2024-10-25 15:30:00,166.97,167.14,166.15,166.55,288172.0,165.5573,165.7259,164.7442,165.1409,288172.0
2024-10-28 09:30:00,169.53,169.62,168.5,168.65,310285.0,168.0957,168.1849,167.0744,167.2231,310285.0
2024-10-28 10:00:00,168.64,169.48,168.39,169.4,189884.0,167.2132,168.0461,166.9653,167.9668,189884.0
2024-10-28 10:30:00,169.37,169.44,168.87,168.97,55259.0,167.937,168.0064,167.4412,167.5404,55259.0
2024-10-28 11:00:00,169.05,169.12,168.43,168.69,95714.0,167.6197,167.6891,167.005,167.2628,95714.0
2024-10-28 11:30:00,168.7,168.74,167.93,168.07,161661.0,167.2727,167.3123,166.5092,166.648,161661.0
2024-10-28 12:00:00,168.05,168.82,167.87,168.64,81017.0,166.6282,167.3917,166.4497,167.2132,81017.0
2024-10-28 12:30:00,168.66,168.76,167.97,168.23,93944.0,167.233,167.3322,166.5488,166.8066,93944.0
2024-10-28 13:00:00,168.3,168.7,167.87,168.55,48369.0,166.8761,167.2727,166.4497,167.1239,48369.0
2024-10-28 13:30:00,168.49,168.87,168.49,168.79,117958.0,167.0644,167.4412,167.0644,167.3619,117958.0
2024-10-28 14:00:00,168.74,168.91,168.4,168.46,67598.0,167.3123,167.4809,166.9752,167.0347,67598.0
2024-10-28 14:30:00,168.55,168.88,168.1,168.3,106898.0,167.1239,167.4511,166.6777,166.8761,106898.0
2024-10-28 15:00:00,168.29,168.67,168.05,168.67,155851.0,166.8661,167.2429,166.6282,167.2429,155851.0
2024-10-28 15:30:00,168.6,168.81,167.79,168.02,276737.0,167.1735,167.3817,166.3704,166.5984,276737.0
2024-10-29 09:30:00,167.19,167.36,165.95,167.36,310178.0,165.7754,165.944,164.5459,165.944,310178.0
2024-10-29 10:00:00,167.25,168.86,166.92,167.67,233266.0,165.8349,167.4313,165.5077,166.2514,233266.0
2024-10-29 10:30:00,167.84,168.61,167.76,168.46,87523.0,166.4199,167.1834,166.3406,167.0347,87523.0
2024-10-29 11:00:00,168.6,168.7,167.8,168.16,100889.0,167.1735,167.2727,166.3803,166.7372,100889.0
2024-10-29 11:30:00,168.3,168.62,167.97,168.49,118564.0,166.8761,167.1933,166.5488,167.0644,118564.0
2024-10-29 12:00:00,168.51,169.0,168.45,168.56,86507.0,167.0843,167.5701,167.0248,167.1339,86507.0
2024-10-29 12:30:00,168.53,169.1,168.03,169.01,92029.0,167.1041,167.6693,166.6083,167.58,92029.0
2024-10-29 13:00:00,169.08,169.65,168.93,169.03,171813.0,167.6495,168.2146,167.5007,167.5999,171813.0
2024-10-29 13:30:00,169.05,169.17,168.6,169.01,38370.0,167.6197,167.7387,167.1735,167.58,38370.0
2024-10-29 14:00:00,168.98,169.34,168.77,169.34,36439.0,167.5503,167.9073,167.3421,167.9073,36439.0
2024-10-29 14:30:00,169.34,169.8,169.31,169.38,93525.0,167.9073,168.3634,167.8775,167.9469,93525.0
2024-10-29 15:00:00,169.39,169.8,169.32,169.74,122283.0,167.9568,168.3634,167.8874,168.3039,122283.0
2024-10-29 15:30:00,169.68,169.77,168.48,168.81,168344.0,168.2444,168.3336,167.0545,167.3817,168344.0
2024-10-30 09:30:00,168.39,168.89,166.66,168.84,600209.0,166.9653,167.4611,165.2499,167.4115,600209.0
2024-10-30 10:00:00,168.83,169.75,168.78,169.58,216443.0,167.4016,168.3138,167.352,168.1452,216443.0
2024-10-30 10:30:00,169.56,169.81,168.91,169.34,112914.0,168.1254,168.3733,167.4809,167.9073,112914.0
2024-10-30 11:00:00,169.33,169.75,168.64,169.73,143691.0,167.8973,168.3138,167.2132,168.294,143691.0
2024-10-30 11:30:00,169.75,170.14,169.35,169.97,147730.0,168.3138,168.7005,167.9172,168.5319,147730.0
2024-10-30 12:00:00,169.9,170.03,169.33,169.45,93643.0,168.4625,168.5914,167.8973,168.0163,93643.0
2024-10-30 12:30:00,169.42,169.52,168.97,169.13,39875.0,167.9866,168.0857,167.5404,167.699,39875.0
2024-10-30 13:00:00,168.97,169.26,168.53,168.56,95644.0,167.5404,167.8279,167.1041,167.1339,95644.0
2024-10-30 13:30:00,168.57,168.58,167.5,167.82,223642.0,167.1438,167.1537,166.0828,166.4001,223642.0
2024-10-30 14:00:00,167.91,168.82,167.86,168.24,118647.0,166.4894,167.3917,166.4398,166.8166,118647.0
2024-10-30 14:30:00,168.16,168.49,168.16,168.25,49076.0,166.7372,167.0644,166.7372,166.8265,49076.0
2024-10-30 15:00:00,168.25,168.25,167.38,167.76,137492.0,166.8265,166.8265,165.9638,166.3406,137492.0
2024-10-30 15:30:00,167.83,167.88,166.7,167.25,242679.0,166.41,166.4596,165.2896,165.8349,242679.0
2024-10-31 09:30:00,163.36,163.43,161.24,161.8,696479.0,161.9779,162.0473,159.8758,160.4311,696479.0
2024-10-31 10:00:00,161.7,161.8,160.08,160.28,353290.0,160.3319,160.4311,158.7256,158.9239,353290.0
2024-10-31 10:30:00,160.27,160.73,159.38,159.51,279221.0,158.914,159.3701,158.0315,158.1604,279221.0
2024-10-31 11:00:00,159.48,160.0,158.78,159.49,259029.0,158.1307,158.6463,157.4366,158.1406,259029.0
2024-10-31 11:30:00,159.45,159.71,158.58,159.35,237369.0,158.1009,158.3587,157.2383,158.0018,237369.0
2024-10-31 12:00:00,159.35,160.19,159.0,159.82,211780.0,158.0018,158.8347,157.6547,158.4678,211780.0
2024-10-31 12:30:00,159.82,160.01,159.45,159.7,48492.0,158.4678,158.6562,158.1009,158.3488,48492.0
2024-10-31 13:00:00,159.66,160.25,159.57,159.58,105664.0,158.3092,158.8942,158.2199,158.2298,105664.0
2024-10-31 13:30:00,159.53,159.6,158.63,158.86,125884.0,158.1803,158.2497,157.2879,157.5159,125884.0
2024-10-31 14:00:00,158.89,159.02,158.48,158.99,84502.0,157.5457,157.6746,157.1391,157.6448,84502.0
2024-10-31 14:30:00,158.98,159.21,158.29,159.15,173569.0,157.6349,157.863,156.9507,157.8035,173569.0
2024-10-31 15:00:00,159.13,160.02,159.1,159.58,127001.0,157.7836,158.6661,157.7539,158.2298,127001.0
2024-10-31 15:30:00,159.66,160.28,157.21,157.29,668402.0,158.3092,158.9239,155.8799,155.9592,668402.0
2024-11-01 09:30:00,159.41,161.15,159.01,160.93,376181.0,158.0613,159.7866,157.6647,159.5684,376181.0
2024-11-01 10:00:00,161.03,162.93,160.53,162.93,328828.0,159.6676,161.5515,159.1718,161.5515,328828.0
2024-11-01 10:30:00,162.98,162.99,160.8,162.02,269383.0,161.6011,161.611,159.4395,160.6492,269383.0
2024-11-01 11:00:00,162.01,162.79,161.72,162.69,115519.0,160.6393,161.4127,160.3517,161.3135,115519.0
2024-11-01 11:30:00,162.7,162.77,161.14,161.37,126710.0,161.3234,161.3928,159.7766,160.0047,126710.0
2024-11-01 12:00:00,161.35,161.93,161.16,161.17,91139.0,159.9849,160.56,159.7965,159.8064,91139.0
2024-11-01 12:30:00,161.17,161.86,160.56,160.84,86320.0,159.8064,160.4905,159.2015,159.4792,86320.0
2024-11-01 13:00:00,160.89,161.54,160.15,161.42,121418.0,159.5288,160.1733,158.795,160.0543,121418.0
2024-11-01 13:30:00,161.36,161.38,159.68,159.77,118695.0,159.9948,160.0146,158.329,158.4182,118695.0
2024-11-01 14:00:00,159.65,160.2,159.3,159.97,76244.0,158.2992,158.8446,157.9522,158.6165,76244.0
2024-11-01 14:30:00,159.92,160.38,159.74,160.15,73879.0,158.567,159.0231,158.3885,158.795,73879.0
2024-11-01 15:00:00,160.15,160.8,159.77,159.8,100571.0,158.795,159.4395,158.4182,158.448,100571.0
2024-11-01 15:30:00,159.78,160.17,158.84,159.2,345154.0,158.4281,158.8148,157.4961,157.853,345154.0
2024-11-04 09:30:00,159.25,159.56,157.69,159.5,360212.0,157.9026,158.21,156.3558,158.1505,360212.0
2024-11-04 10:00:00,159.44,160.39,159.31,160.01,137028.0,158.091,159.033,157.9621,158.6562,137028.0
2024-11-04 10:30:00,160.06,160.14,159.42,159.65,72619.0,158.7058,158.7851,158.0712,158.2992,72619.0
2024-11-04 11:00:00,159.76,160.15,159.19,159.24,132469.0,158.4083,158.795,157.8431,157.8927,132469.0
2024-11-04 11:30:00,159.19,159.24,156.87,157.35,196781.0,157.8431,157.8927,155.5428,156.0187,196781.0
2024-11-04 12:00:00,157.37,158.38,156.52,158.22,161721.0,156.0385,157.04,155.1957,156.8813,161721.0
2024-11-04 12:30:00,158.3,159.0,158.16,158.76,67019.0,156.9607,157.6547,156.8218,157.4168,67019.0
2024-11-04 13:00:00,158.67,159.2,157.68,158.75,97219.0,157.3275,157.853,156.3459,157.4069,97219.0
2024-11-04 13:30:00,158.76,159.33,158.55,158.86,59788.0,157.4168,157.9819,157.2085,157.5159,59788.0
2024-11-04 14:00:00,158.94,159.3,158.55,158.55,21049.0,157.5952,157.9522,157.2085,157.2085,21049.0
2024-11-04 14:30:00,158.54,159.18,158.4,158.73,67956.0,157.1986,157.8332,157.0598,157.387,67956.0
2024-11-04 15:00:00,158.62,158.87,158.26,158.49,61673.0,157.278,157.5258,156.921,157.1491,61673.0
2024-11-04 15:30:00,158.41,158.49,157.62,158.1,299688.0,157.0697,157.1491,156.2864,156.7624,299688.0
2024-11-05 09:30:00,158.92,161.6,158.75,161.58,250462.0,157.5754,160.2327,157.4069,160.2129,250462.0
2024-11-05 10:00:00,161.6,162.24,161.2,161.62,192724.0,160.2327,160.8673,159.8361,160.2526,192724.0
2024-11-05 10:30:00,161.64,162.59,161.49,161.55,184312.0,160.2724,161.2144,160.1237,160.1832,184312.0
2024-11-05 11:00:00,161.59,162.47,161.22,162.2,126705.0,160.2228,161.0954,159.856,160.8277,126705.0
2024-11-05 11:30:00,162.22,162.9,162.21,162.78,118176.0,160.8475,161.5217,160.8376,161.4028,118176.0
2024-11-05 12:00:00,162.69,163.41,162.54,162.93,173337.0,161.3135,162.0274,161.1648,161.5515,173337.0
2024-11-05 12:30:00,162.99,163.6,162.98,163.3,68201.0,161.611,162.2158,161.6011,161.9184,68201.0
2024-11-05 13:00:00,163.28,163.58,162.68,162.79,85840.0,161.8985,162.196,161.3036,161.4127,85840.0
2024-11-05 13:30:00,162.73,162.95,162.1,162.59,74167.0,161.3532,161.5713,160.7285,161.2144,74167.0
2024-11-05 14:00:00,162.65,163.13,162.54,162.78,65059.0,161.2739,161.7498,161.1648,161.4028,65059.0
2024-11-05 14:30:00,162.72,163.13,162.17,162.42,88091.0,161.3433,161.7498,160.7979,161.0458,88091.0
2024-11-05 15:00:00,162.39,163.03,162.2,162.97,82830.0,161.0161,161.6506,160.8277,161.5912,82830.0
2024-11-05 15:30:00,162.95,163.82,162.61,163.8,315154.0,161.5713,162.434,161.2342,162.4141,315154.0
2024-11-06 09:30:00,174.45,174.68,171.19,171.78,1019014.0,172.974,173.2021,169.7416,170.3266,1019014.0
2024-11-06 10:00:00,171.86,174.35,171.86,174.1,389415.0,170.4059,172.8749,170.4059,172.627,389415.0
2024-11-06 10:30:00,174.04,174.31,172.04,172.56,293028.0,172.5675,172.8352,170.5844,171.1,293028.0
2024-11-06 11:00:00,172.58,173.72,172.0,173.55,141314.0,171.1198,172.2502,170.5448,172.0816,141314.0
2024-11-06 11:30:00,173.62,174.19,173.59,174.12,158461.0,172.151,172.7162,172.1213,172.6468,158461.0
2024-11-06 12:00:00,174.01,174.38,173.69,174.08,97349.0,172.5377,172.9046,172.2205,172.6072,97349.0
2024-11-06 12:30:00,174.04,174.68,173.88,174.53,114630.0,172.5675,173.2021,172.4088,173.0533,114630.0
2024-11-06 13:00:00,174.5,175.35,174.39,175.33,181183.0,173.0236,173.8664,172.9145,173.8466,181183.0
2024-11-06 13:30:00,175.33,175.74,175.19,175.35,133530.0,173.8466,174.2531,173.7078,173.8664,133530.0
2024-11-06 14:00:00,175.38,175.65,174.94,175.58,124034.0,173.8962,174.1639,173.4599,174.0945,124034.0
2024-11-06 14:30:00,175.58,175.85,175.24,175.63,92439.0,174.0945,174.3622,173.7573,174.144,92439.0
2024-11-06 15:00:00,175.55,176.52,175.52,176.08,204097.0,174.0647,175.0265,174.035,174.5902,204097.0
2024-11-06 15:30:00,176.14,176.78,175.68,176.03,444755.0,174.6497,175.2843,174.1936,174.5407,444755.0
2024-11-07 09:30:00,177.77,178.64,177.7,178.6,396100.0,176.2659,177.1286,176.1965,177.0889,396100.0
2024-11-07 10:00:00,178.59,178.99,178.44,178.86,278520.0,177.079,177.4756,176.9303,177.3467,278520.0
2024-11-07 10:30:00,178.86,179.48,178.67,179.34,152793.0,177.3467,177.9615,177.1583,177.8227,152793.0
2024-11-07 11:00:00,179.36,179.53,178.72,179.15,200017.0,177.8425,178.011,177.2079,177.6343,200017.0
2024-11-07 11:30:00,179.17,179.75,179.15,179.63,96554.0,177.6541,178.2292,177.6343,178.1102,96554.0
2024-11-07 12:00:00,179.63,179.78,179.32,179.68,93270.0,178.1102,178.2589,177.8028,178.1598,93270.0
2024-11-07 12:30:00,179.72,179.99,179.51,179.84,74682.0,178.1994,178.4672,177.9912,178.3184,74682.0
2024-11-07 13:00:00,179.85,179.9,179.15,179.44,107437.0,178.3283,178.3779,177.6343,177.9218,107437.0
2024-11-07 13:30:00,179.22,179.62,178.8,179.43,143563.0,177.7037,178.1003,177.2872,177.9119,143563.0
2024-11-07 14:00:00,179.33,179.85,178.86,179.2,163191.0,177.8127,178.3283,177.3467,177.6838,163191.0
2024-11-07 14:30:00,179.32,180.4,178.55,180.4,286858.0,177.8028,178.8737,177.0393,178.8737,286858.0
2024-11-07 15:00:00,180.28,180.97,180.0,180.5,193231.0,178.7547,179.4389,178.4771,178.9728,193231.0
2024-11-07 15:30:00,180.52,180.76,179.71,180.04,313771.0,178.9927,179.2306,178.1895,178.5167,313771.0
2024-11-08 09:30:00,180.38,181.34,180.36,181.3,279288.0,178.8539,179.8057,178.834,179.7661,279288.0
2024-11-08 10:00:00,181.23,181.65,180.74,181.44,183420.0,179.6967,180.1131,179.2108,179.9049,183420.0
2024-11-08 10:30:00,181.51,182.04,181.34,181.87,167892.0,179.9743,180.4998,179.8057,180.3312,167892.0
2024-11-08 11:00:00,181.77,182.09,181.45,182.05,97795.0,180.2321,180.5494,179.9148,180.5097,97795.0
2024-11-08 11:30:00,182.03,182.21,181.72,181.96,90683.0,180.4899,180.6684,180.1825,180.4205,90683.0
2024-11-08 12:00:00,181.95,181.98,181.56,181.75,70135.0,180.4106,180.4403,180.0239,180.2123,70135.0
2024-11-08 12:30:00,181.73,182.35,181.71,182.15,55138.0,180.1924,180.8072,180.1726,180.6089,55138.0
2024-11-08 13:00:00,182.15,182.3,182.02,182.21,48474.0,180.6089,180.7576,180.48,180.6684,48474.0
2024-11-08 13:30:00,182.22,183.12,182.21,182.96,98615.0,180.6783,181.5707,180.6684,181.412,98615.0
2024-11-08 14:00:00,182.92,183.18,182.72,183.16,46273.0,181.3724,181.6302,181.1741,181.6103,46273.0
2024-11-08 14:30:00,183.14,183.5,182.89,182.91,100016.0,181.5905,181.9475,181.3426,181.3624,100016.0
2024-11-08 15:00:00,182.88,182.88,182.25,182.28,183416.0,181.3327,181.3327,180.708,180.7378,183416.0
2024-11-08 15:30:00,182.31,182.32,181.7,182.24,246001.0,180.7675,180.7774,180.1627,180.6981,246001.0
2024-11-11 09:30:00,183.66,183.96,182.83,183.08,539061.0,182.1061,182.4036,181.2831,181.531,539061.0
2024-11-11 10:00:00,183.08,183.15,182.46,182.81,259069.0,181.531,181.6004,180.9163,181.2633,259069.0
2024-11-11 10:30:00,182.8,183.77,182.8,183.46,180067.0,181.2534,182.2152,181.2534,181.9078,180067.0
2024-11-11 11:00:00,183.54,183.78,182.95,183.02,97355.0,181.9871,182.2251,181.4021,181.4715,97355.0
2024-11-11 11:30:00,183.01,183.4,182.9,183.36,59900.0,181.4616,181.8483,181.3525,181.8086,59900.0
2024-11-11 12:00:00,183.21,183.4,182.63,182.73,68664.0,181.6599,181.8483,181.0848,181.184,68664.0
2024-11-11 12:30:00,182.72,182.93,182.2,182.21,137394.0,181.1741,181.3823,180.6585,180.6684,137394.0
2024-11-11 13:00:00,182.2,182.2,181.1,181.78,165396.0,180.6585,180.6585,179.5678,180.242,165396.0
2024-11-11 13:30:00,181.83,182.54,181.59,182.2,84046.0,180.2916,180.9956,180.0536,180.6585,84046.0
2024-11-11 14:00:00,182.18,182.29,182.01,182.13,45681.0,180.6386,180.7477,180.4701,180.589,45681.0
2024-11-11 14:30:00,182.1,182.36,182.03,182.26,45614.0,180.5593,180.8171,180.4899,180.7179,45614.0
2024-11-11 15:00:00,182.24,182.53,182.05,182.25,94960.0,180.6981,180.9857,180.5097,180.708,94960.0
2024-11-11 15:30:00,182.24,182.77,181.98,182.71,194465.0,180.6981,181.2236,180.4403,181.1641,194465.0
2024-11-12 09:30:00,182.57,183.12,182.28,182.81,263403.0,181.0253,181.5707,180.7378,181.2633,263403.0
2024-11-12 10:00:00,182.81,182.85,181.76,181.9,190749.0,181.2633,181.303,180.2222,180.361,190749.0
2024-11-12 10:30:00,181.91,182.28,181.21,181.25,143077.0,180.3709,180.7378,179.6768,179.7165,143077.0
2024-11-12 11:00:00,181.25,181.55,181.04,181.2,106102.0,179.7165,180.014,179.5083,179.6669,106102.0
2024-11-12 11:30:00,181.18,181.3,180.4,180.5,201096.0,179.6471,179.7661,178.8737,178.9728,201096.0
2024-11-12 12:00:00,180.5,180.76,180.14,180.57,100559.0,178.9728,179.2306,178.6159,179.0422,100559.0
2024-11-12 12:30:00,180.52,180.7,178.83,178.91,155024.0,178.9927,179.1711,177.317,177.3963,155024.0
2024-11-12 13:00:00,178.88,180.0,178.61,179.95,140384.0,177.3665,178.4771,177.0988,178.4275,140384.0
2024-11-12 13:30:00,179.93,181.73,179.89,181.39,146043.0,178.4077,180.1924,178.368,179.8553,146043.0
2024-11-12 14:00:00,181.38,182.17,181.34,181.92,166302.0,179.8454,180.6287,179.8057,180.3808,166302.0
2024-11-12 14:30:00,181.92,182.29,181.81,181.96,88230.0,180.3808,180.7477,180.2718,180.4205,88230.0
2024-11-12 15:00:00,181.91,182.1,181.18,181.36,107925.0,180.3709,180.5593,179.6471,179.8256,107925.0
2024-11-12 15:30:00,181.32,181.51,180.6,180.91,200145.0,179.7859,179.9743,179.072,179.3794,200145.0
2024-11-13 09:30:00,181.25,181.61,180.36,181.06,328077.0,179.7165,180.0734,178.834,179.5281,328077.0
2024-11-13 10:00:00,181.05,181.05,179.1,180.37,316818.0,179.5182,179.5182,177.5847,178.8439,316818.0
2024-11-13 10:30:00,180.34,181.25,180.1,181.11,170904.0,178.8142,179.7165,178.5762,179.5777,170904.0
2024-11-13 11:00:00,181.12,181.99,180.66,181.84,122608.0,179.5876,180.4502,179.1315,180.3015,122608.0
2024-11-13 11:30:00,181.85,182.15,181.16,181.95,120219.0,180.3114,180.6089,179.6273,180.4106,120219.0
2024-11-13 12:00:00,181.92,182.84,181.83,182.28,159024.0,180.3808,181.293,180.2916,180.7378,159024.0
2024-11-13 12:30:00,182.24,182.93,182.15,182.89,52912.0,180.6981,181.3823,180.6089,181.3426,52912.0
2024-11-13 13:00:00,182.89,182.98,182.2,182.57,101723.0,181.3426,181.4319,180.6585,181.0253,101723.0
2024-11-13 13:30:00,182.54,182.94,182.38,182.7,54980.0,180.9956,181.3922,180.8369,181.1542,54980.0
2024-11-13 14:00:00,182.69,182.73,181.71,181.82,119433.0,181.1443,181.184,180.1726,180.2817,119433.0
2024-11-13 14:30:00,181.83,181.87,180.97,181.17,144876.0,180.2916,180.3312,179.4389,179.6372,144876.0
2024-11-13 15:00:00,181.09,181.98,180.68,181.46,167596.0,179.5578,180.4403,179.1513,179.9247,167596.0
2024-11-13 15:30:00,181.45,182.27,180.51,181.13,268028.0,179.9148,180.7279,178.9828,179.5975,268028.0
2024-11-14 09:30:00,181.15,181.63,179.79,180.31,333964.0,179.6173,180.0933,178.2688,178.7844,333964.0
2024-11-14 10:00:00,180.26,180.49,179.21,180.4,223109.0,178.7349,178.9629,177.6938,178.8737,223109.0
2024-11-14 10:30:00,180.29,180.83,179.97,180.11,97244.0,178.7646,179.3,178.4473,178.5861,97244.0
2024-11-14 11:00:00,180.06,180.59,179.86,180.37,65021.0,178.5366,179.0621,178.3383,178.8439,65021.0
2024-11-14 11:30:00,180.42,180.83,179.55,179.66,69907.0,178.8935,179.3,178.0309,178.1399,69907.0
2024-11-14 12:00:00,179.6,179.81,178.83,178.94,87806.0,178.0805,178.2887,177.317,177.426,87806.0
2024-11-14 12:30:00,178.88,179.34,177.91,179.13,166556.0,177.3665,177.8227,176.4047,177.6144,166556.0
2024-11-14 13:00:00,179.14,179.71,178.9,179.19,94966.0,177.6243,178.1895,177.3864,177.6739,94966.0
2024-11-14 13:30:00,179.24,179.24,177.94,178.06,96267.0,177.7235,177.7235,176.4345,176.5535,96267.0
2024-11-14 14:00:00,178.12,179.31,178.11,179.17,93186.0,176.613,177.7929,176.6031,177.6541,93186.0
2024-11-14 14:30:00,179.12,179.8,179.0,179.31,83207.0,177.6045,178.2788,177.4855,177.7929,83207.0
2024-11-14 15:00:00,179.3,179.3,177.29,178.29,298644.0,177.783,177.783,175.79,176.7815,298644.0
2024-11-14 15:30:00,178.41,178.46,176.96,177.66,385238.0,176.9005,176.9501,175.4628,176.1569,385238.0
2024-11-15 09:30:00,174.17,174.58,173.05,173.26,603692.0,172.6964,173.1029,171.5859,171.7941,603692.0
2024-11-15 10:00:00,173.16,173.19,171.4,171.53,489701.0,171.6949,171.7247,169.9498,170.0787,489701.0
2024-11-15 10:30:00,171.5,172.21,170.82,171.2,478912.0,170.049,170.753,169.3747,169.7515,478912.0
2024-11-15 11:00:00,171.12,171.94,170.95,171.92,225816.0,169.6722,170.4853,169.5036,170.4654,225816.0
2024-11-15 11:30:00,171.87,172.04,170.33,170.51,280303.0,170.4159,170.5844,168.8889,169.0674,280303.0
2024-11-15 12:00:00,170.54,170.75,170.09,170.28,144481.0,169.0971,169.3053,168.6509,168.8393,144481.0
2024-11-15 12:30:00,170.2,170.61,169.6,170.31,183218.0,168.76,169.1665,168.1651,168.8691,183218.0
2024-11-15 13:00:00,170.34,170.49,169.91,170.34,128585.0,168.8988,169.0475,168.4724,168.8988,128585.0
2024-11-15 13:30:00,170.2,170.23,168.88,169.45,202563.0,168.76,168.7897,167.4511,168.0163,202563.0
2024-11-15 14:00:00,169.44,169.93,169.05,169.1,133858.0,168.0064,168.4923,167.6197,167.6693,133858.0
2024-11-15 14:30:00,169.13,170.59,169.03,169.85,267281.0,167.699,169.1467,167.5999,168.4129,267281.0
2024-11-15 15:00:00,169.88,171.02,169.79,170.17,300304.0,168.4427,169.573,168.3535,168.7302,300304.0
2024-11-15 15:30:00,170.42,170.99,169.66,170.56,456129.0,168.9781,169.5433,168.2246,169.1169,456129.0
2024-11-18 09:30:00,170.95,171.08,170.16,170.47,338290.0,169.5036,169.6325,168.7203,169.0277,338290.0
2024-11-18 10:00:00,170.49,171.96,170.4,171.96,217478.0,169.0475,170.5051,168.9583,170.5051,217478.0
2024-11-18 10:30:00,171.94,172.8,171.89,172.7,252645.0,170.4853,171.338,170.4357,171.2388,252645.0
2024-11-18 11:00:00,172.68,173.47,172.59,173.07,119679.0,171.219,172.0023,171.1298,171.6057,119679.0
2024-11-18 11:30:00,173.18,173.8,172.49,172.76,141246.0,171.7148,172.3295,171.0306,171.2983,141246.0
2024-11-18 12:00:00,172.78,172.96,172.36,172.81,99623.0,171.3182,171.4966,170.9017,171.3479,99623.0
2024-11-18 12:30:00,172.8,173.06,172.28,173.06,77616.0,171.338,171.5958,170.8224,171.5958,77616.0
2024-11-18 13:00:00,172.98,173.08,172.6,172.63,87397.0,171.5165,171.6156,171.1397,171.1694,87397.0
2024-11-18 13:30:00,172.62,172.87,171.65,172.77,140344.0,171.1595,171.4074,170.1977,171.3082,140344.0
2024-11-18 14:00:00,172.77,172.85,171.7,171.83,120987.0,171.3082,171.3876,170.2473,170.3762,120987.0
2024-11-18 14:30:00,171.73,172.8,171.73,172.59,101744.0,170.277,171.338,170.277,171.1298,101744.0
2024-11-18 15:00:00,172.51,172.83,172.45,172.83,83966.0,171.0504,171.3677,170.9909,171.3677,83966.0
2024-11-18 15:30:00,172.8,172.81,172.08,172.64,297000.0,171.338,171.3479,170.6241,171.1793,297000.0
2024-11-19 09:30:00,169.45,170.46,168.91,169.94,406261.0,168.0163,169.0178,167.4809,168.5022,406261.0
2024-11-19 10:00:00,169.93,171.01,169.46,170.91,164981.0,168.4923,169.5631,168.0262,169.464,164981.0
2024-11-19 10:30:00,171.01,172.46,170.76,172.2,218659.0,169.5631,171.0009,169.3152,170.7431,218659.0
2024-11-19 11:00:00,172.11,173.26,172.11,173.16,175445.0,170.6538,171.7941,170.6538,171.6949,175445.0
2024-11-19 11:30:00,173.22,173.47,172.84,173.15,173026.0,171.7544,172.0023,171.3776,171.685,173026.0
2024-11-19 12:00:00,173.13,173.35,172.45,173.26,170631.0,171.6652,171.8833,170.9909,171.7941,170631.0
2024-11-19 12:30:00,173.22,173.75,173.13,173.45,116495.0,171.7544,172.2799,171.6652,171.9825,116495.0
2024-11-19 13:00:00,173.43,173.83,173.13,173.76,77834.0,171.9627,172.3593,171.6652,172.2899,77834.0
2024-11-19 13:30:00,173.71,175.08,173.63,174.96,153228.0,172.2403,173.5987,172.161,173.4797,153228.0
2024-11-19 14:00:00,175.0,175.03,174.26,174.26,156358.0,173.5194,173.5491,172.7856,172.7856,156358.0
2024-11-19 14:30:00,174.35,174.46,173.36,173.87,145858.0,172.8749,172.9839,171.8932,172.3989,145858.0
2024-11-19 15:00:00,173.77,174.1,173.63,174.04,112069.0,172.2998,172.627,172.161,172.5675,112069.0
2024-11-19 15:30:00,174.01,174.68,173.88,174.41,378817.0,172.5377,173.2021,172.4088,172.9344,378817.0
2024-11-20 09:30:00,174.39,174.52,171.79,171.8,585736.0,172.9145,173.0434,170.3365,170.3464,585736.0
2024-11-20 10:00:00,171.85,172.43,169.28,170.3,384609.0,170.396,170.9711,167.8478,168.8591,384609.0
2024-11-20 10:30:00,170.26,171.92,170.21,171.77,256052.0,168.8195,170.4654,168.7699,170.3167,256052.0
2024-11-20 11:00:00,171.7,172.05,170.44,170.44,180823.0,170.2473,170.5943,168.998,168.998,180823.0
2024-11-20 11:30:00,170.43,173.0,170.15,172.66,181516.0,168.988,171.5363,168.7104,171.1992,181516.0
2024-11-20 12:00:00,172.6,172.9,170.66,171.63,115101.0,171.1397,171.4371,169.2161,170.1779,115101.0
2024-11-20 12:30:00,171.54,172.55,171.27,171.48,116324.0,170.0886,171.0901,169.8209,170.0292,116324.0
2024-11-20 13:00:00,171.52,172.04,171.0,171.93,109835.0,170.0688,170.5844,169.5532,170.4753,109835.0
2024-11-20 13:30:00,171.82,171.85,170.66,171.22,57500.0,170.3663,170.396,169.2161,169.7714,57500.0
2024-11-20 14:00:00,171.18,171.27,170.76,171.1,42884.0,169.7317,169.8209,169.3152,169.6524,42884.0
2024-11-20 14:30:00,171.02,172.2,171.02,171.87,90532.0,169.573,170.7431,169.573,170.4159,90532.0
2024-11-20 15:00:00,171.73,172.71,171.62,172.69,178894.0,170.277,171.2487,170.168,171.2289,178894.0
2024-11-20 15:30:00,172.73,174.74,172.73,174.53,415224.0,171.2686,173.2616,171.2686,173.0533,415224.0
2024-11-21 09:30:00,177.02,177.14,172.78,173.88,582356.0,175.5223,175.6413,171.3182,172.4088,582356.0
2024-11-21 10:00:00,173.85,175.05,171.85,171.99,368905.0,172.3791,173.5689,170.396,170.5348,368905.0
2024-11-21 10:30:00,171.87,175.6,171.75,175.49,314677.0,170.4159,174.1143,170.2969,174.0052,314677.0
2024-11-21 11:00:00,175.59,176.46,174.93,176.43,217426.0,174.1044,174.967,173.45,174.9373,217426.0
2024-11-21 11:30:00,176.45,176.82,175.02,175.7,222629.0,174.9571,175.324,173.5392,174.2134,222629.0
2024-11-21 12:00:00,175.66,176.9,174.97,176.54,143005.0,174.1738,175.4033,173.4896,175.0463,143005.0
2024-11-21 12:30:00,176.65,177.7,176.61,177.3,198587.0,175.1554,176.1965,175.1157,175.7999,198587.0
2024-11-21 13:00:00,177.36,178.13,177.29,177.93,151837.0,175.8594,176.6229,175.79,176.4246,151837.0
2024-11-21 13:30:00,177.98,178.27,177.44,177.94,91193.0,176.4742,176.7617,175.9387,176.4345,91193.0
2024-11-21 14:00:00,177.92,178.13,177.13,177.93,128390.0,176.4147,176.6229,175.6313,176.4246,128390.0
2024-11-21 14:30:00,177.91,178.15,177.45,178.05,292947.0,176.4047,176.6427,175.9486,176.5436,292947.0
2024-11-21 15:00:00,178.03,178.52,177.92,178.36,304481.0,176.5237,177.0096,176.4147,176.8509,304481.0
2024-11-21 15:30:00,178.32,178.4,177.19,177.19,329730.0,176.8113,176.8906,175.6908,175.6908,329730.0
2024-11-22 09:30:00,177.1,179.3,177.03,179.06,356731.0,175.6016,177.783,175.5322,177.545,356731.0
2024-11-22 10:00:00,178.97,179.1,176.67,177.13,239934.0,177.4558,177.5847,175.1752,175.6313,239934.0
2024-11-22 10:30:00,177.18,179.04,177.06,178.95,198431.0,175.6809,177.5252,175.5619,177.436,198431.0
2024-11-22 11:00:00,179.07,179.1,177.2,177.94,127621.0,177.5549,177.5847,175.7008,176.4345,127621.0
2024-11-22 11:30:00,177.91,178.44,177.36,178.33,103744.0,176.4047,176.9303,175.8594,176.8212,103744.0
2024-11-22 12:00:00,178.22,179.11,178.07,178.81,110488.0,176.7121,177.5946,176.5634,177.2971,110488.0
2024-11-22 12:30:00,178.84,179.08,178.0,178.94,74753.0,177.3269,177.5649,176.494,177.426,74753.0
2024-11-22 13:00:00,178.93,179.35,178.67,178.77,130002.0,177.4161,177.8326,177.1583,177.2575,130002.0
2024-11-22 13:30:00,178.89,179.19,178.25,178.73,128287.0,177.3765,177.6739,176.7419,177.2178,128287.0
2024-11-22 14:00:00,178.63,178.64,177.57,178.27,92589.0,177.1187,177.1286,176.0676,176.7617,92589.0
2024-11-22 14:30:00,178.25,178.85,178.22,178.66,160852.0,176.7419,177.3368,176.7121,177.1484,160852.0
2024-11-22 15:00:00,178.62,178.62,177.55,178.1,233130.0,177.1087,177.1087,176.0478,176.5931,233130.0
2024-11-22 15:30:00,178.02,179.27,177.99,178.72,377772.0,176.5138,177.7532,176.4841,177.2079,377772.0
2024-11-25 09:30:00,182.32,183.5,181.55,182.07,489328.0,180.7774,181.9475,180.014,180.5296,489328.0
2024-11-25 10:00:00,182.07,182.12,180.53,181.97,304738.0,180.5296,180.5791,179.0026,180.4304,304738.0
2024-11-25 10:30:00,181.88,182.09,180.78,180.95,190021.0,180.3412,180.5494,179.2505,179.419,190021.0
2024-11-25 11:00:00,180.91,181.33,180.59,180.91,119205.0,179.3794,179.7958,179.0621,179.3794,119205.0
2024-11-25 11:30:00,180.92,181.25,180.2,180.25,168975.0,179.3893,179.7165,178.6754,178.725,168975.0
2024-11-25 12:00:00,180.32,180.58,178.92,179.17,285050.0,178.7944,179.0522,177.4062,177.6541,285050.0
2024-11-25 12:30:00,179.19,179.7,178.43,179.56,262892.0,177.6739,178.1796,176.9203,178.0408,262892.0
2024-11-25 13:00:00,179.6,180.43,179.55,180.19,129495.0,178.0805,178.9034,178.0309,178.6655,129495.0
2024-11-25 13:30:00,180.16,180.58,180.03,180.33,119131.0,178.6357,179.0522,178.5068,178.8043,119131.0
2024-11-25 14:00:00,180.25,180.44,179.6,180.02,73986.0,178.725,178.9133,178.0805,178.4969,73986.0
2024-11-25 14:30:00,180.08,180.44,179.76,180.14,62315.0,178.5564,178.9133,178.2391,178.6159,62315.0
2024-11-25 15:00:00,180.12,180.2,179.77,180.17,64434.0,178.5961,178.6754,178.249,178.6456,64434.0
2024-11-25 15:30:00,180.12,180.72,179.93,180.47,207085.0,178.5961,179.191,178.4077,178.9431,207085.0
2024-11-26 09:30:00,181.64,182.38,181.37,181.85,331981.0,180.1032,180.8369,179.8355,180.3114,331981.0
2024-11-26 10:00:00,181.86,182.18,180.97,181.61,172454.0,180.3213,180.6386,179.4389,180.0734,172454.0
2024-11-26 10:30:00,181.55,182.17,181.11,181.87,116639.0,180.014,180.6287,179.5777,180.3312,116639.0
2024-11-26 11:00:00,181.94,182.35,181.72,182.31,108586.0,180.4007,180.8072,180.1825,180.7675,108586.0
2024-11-26 11:30:00,182.36,182.6,182.16,182.47,123507.0,180.8171,181.0551,180.6188,180.9262,123507.0
2024-11-26 12:00:00,182.5,182.5,181.89,182.1,60718.0,180.9559,180.9559,180.3511,180.5593,60718.0
2024-11-26 12:30:00,182.2,182.81,182.17,182.79,76324.0,180.6585,181.2633,180.6287,181.2435,76324.0
2024-11-26 13:00:00,182.77,182.85,182.37,182.62,79258.0,181.2236,181.303,180.827,181.0749,79258.0
2024-11-26 13:30:00,182.59,182.88,182.48,182.82,45082.0,181.0452,181.3327,180.9361,181.2732,45082.0
2024-11-26 14:00:00,182.83,183.09,182.01,182.46,118167.0,181.2831,181.5409,180.4701,180.9163,118167.0
2024-11-26 14:30:00,182.33,182.9,182.28,182.73,40920.0,180.7874,181.3525,180.7378,181.184,40920.0
2024-11-26 15:00:00,182.68,183.13,182.68,183.05,90436.0,181.1344,181.5806,181.1344,181.5013,90436.0
2024-11-26 15:30:00,183.05,183.93,182.96,183.38,269480.0,181.5013,182.3738,181.412,181.8285,269480.0
2024-11-27 09:30:00,183.01,183.45,182.52,182.9,206662.0,181.4616,181.8979,180.9757,181.3525,206662.0
2024-11-27 10:00:00,182.8,182.89,181.88,181.99,300341.0,181.2534,181.3426,180.3412,180.4502,300341.0
2024-11-27 10:30:00,181.95,182.21,181.25,181.54,211217.0,180.4106,180.6684,179.7165,180.004,211217.0
2024-11-27 11:00:00,181.52,181.56,180.95,181.2,202198.0,179.9842,180.0239,179.419,179.6669,202198.0
2024-11-27 11:30:00,181.13,181.78,180.77,180.86,192886.0,179.5975,180.242,179.2406,179.3298,192886.0
2024-11-27 12:00:00,180.81,181.0,180.08,180.91,143656.0,179.2802,179.4686,178.5564,179.3794,143656.0
2024-11-27 12:30:00,180.92,181.11,180.52,181.09,76343.0,179.3893,179.5777,178.9927,179.5578,76343.0
2024-11-27 13:00:00,181.04,181.51,180.91,181.18,73300.0,179.5083,179.9743,179.3794,179.6471,73300.0
2024-11-27 13:30:00,181.12,181.75,181.06,181.6,114340.0,179.5876,180.2123,179.5281,180.0635,114340.0
2024-11-27 14:00:00,181.58,181.72,181.34,181.4,80187.0,180.0437,180.1825,179.8057,179.8652,80187.0
2024-11-27 14:30:00,181.39,181.73,181.13,181.4,42102.0,179.8553,180.1924,179.5975,179.8652,42102.0
2024-11-27 15:00:00,181.44,181.65,181.03,181.27,183551.0,179.9049,180.1131,179.4984,179.7363,183551.0
2024-11-27 15:30:00,181.26,181.62,180.68,181.4,203198.0,179.7264,180.0834,179.1513,179.8652,203198.0
2024-11-29 09:30:00,182.09,183.07,181.89,183.04,226869.0,180.5494,181.5211,180.3511,181.4913,226869.0
2024-11-29 10:00:00,183.1,183.96,183.08,183.7,150811.0,181.5508,182.4036,181.531,182.1458,150811.0
2024-11-29 10:30:00,183.74,184.12,183.71,184.07,132573.0,182.1854,182.5622,182.1557,182.5126,132573.0
2024-11-29 11:00:00,184.1,184.6,184.07,184.5,117186.0,182.5424,183.0381,182.5126,182.939,117186.0
2024-11-29 11:30:00,184.56,185.05,184.3,184.85,159513.0,182.9985,183.4843,182.7407,183.286,159513.0
2024-11-29 12:00:00,184.88,185.36,184.78,184.95,123395.0,183.3158,183.7917,183.2166,183.3852,123395.0
2024-11-29 12:30:00,184.97,185.44,184.52,184.63,209654.0,183.405,183.871,182.9588,183.0679,209654.0
2024-12-02 09:30:00,185.08,185.7,184.63,184.96,339338.0,183.5141,184.1288,183.0679,183.3951,339338.0
2024-12-02 10:00:00,185.0,185.36,184.86,185.3,173583.0,183.4348,183.7917,183.2959,183.7322,173583.0
2024-12-02 10:30:00,185.33,185.63,184.63,184.85,134942.0,183.762,184.0594,183.0679,183.286,134942.0
2024-12-02 11:00:00,184.84,185.42,184.66,185.35,89235.0,183.2761,183.8512,183.0976,183.7818,89235.0
2024-12-02 11:30:00,185.41,185.89,185.35,185.69,113469.0,183.8413,184.3172,183.7818,184.1189,113469.0
2024-12-02 12:00:00,185.77,186.0,185.55,185.59,75025.0,184.1982,184.4263,183.9801,184.0198,75025.0
2024-12-02 12:30:00,185.58,185.88,185.5,185.65,44528.0,184.0099,184.3073,183.9305,184.0793,44528.0
2024-12-02 13:00:00,185.62,185.92,185.48,185.75,47210.0,184.0495,184.347,183.9107,184.1784,47210.0
2024-12-02 13:30:00,185.73,185.87,185.48,185.82,37741.0,184.1586,184.2974,183.9107,184.2478,37741.0
2024-12-02 14:00:00,185.78,185.78,185.2,185.47,110421.0,184.2082,184.2082,183.6331,183.9008,110421.0
2024-12-02 14:30:00,185.5,186.0,185.49,185.99,82644.0,183.9305,184.4263,183.9206,184.4164,82644.0
2024-12-02 15:00:00,185.91,186.3,185.73,186.29,83901.0,184.3371,184.7238,184.1586,184.7138,83901.0
2024-12-02 15:30:00,186.26,186.27,185.53,185.72,267450.0,184.6841,184.694,183.9603,184.1487,267450.0
2024-12-03 09:30:00,185.4,185.72,184.84,185.41,260979.0,183.8314,184.1487,183.2761,183.8413,260979.0
2024-12-03 10:00:00,185.3,185.59,184.54,184.57,190590.0,183.7322,184.0198,182.9787,183.0084,190590.0
2024-12-03 10:30:00,184.59,185.05,184.43,184.94,87315.0,183.0282,183.4843,182.8696,183.3753,87315.0
2024-12-03 11:00:00,184.97,185.47,184.85,185.43,85769.0,183.405,183.9008,183.286,183.8611,85769.0
2024-12-03 11:30:00,185.44,185.5,184.47,184.62,135247.0,183.871,183.9305,182.9092,183.058,135247.0
2024-12-03 12:00:00,184.63,185.07,184.62,184.96,37678.0,183.0679,183.5042,183.058,183.3951,37678.0
2024-12-03 12:30:00,185.06,185.71,185.0,185.69,87310.0,183.4943,184.1388,183.4348,184.1189,87310.0
2024-12-03 13:00:00,185.7,185.84,185.52,185.58,78080.0,184.1288,184.2677,183.9504,184.0099,78080.0
2024-12-03 13:30:00,185.5,185.73,185.31,185.5,38511.0,183.9305,184.1586,183.7421,183.9305,38511.0
2024-12-03 14:00:00,185.31,185.62,185.2,185.61,45760.0,183.7421,184.0495,183.6331,184.0396,45760.0
2024-12-03 14:30:00,185.63,186.11,185.63,186.0,59998.0,184.0594,184.5354,184.0594,184.4263,59998.0
2024-12-03 15:00:00,185.99,186.03,185.77,185.9,95069.0,184.4164,184.456,184.1982,184.3271,95069.0
2024-12-03 15:30:00,185.85,186.07,185.51,185.81,156633.0,184.2776,184.4957,183.9404,184.2379,156633.0
2024-12-04 09:30:00,187.4,187.94,187.33,187.62,285696.0,185.8145,186.3499,185.745,186.0326,285696.0
2024-12-04 10:00:00,187.56,187.76,186.77,187.45,184232.0,185.9731,186.1714,185.1898,185.864,184232.0
2024-12-04 10:30:00,187.45,188.04,187.38,187.95,167162.0,185.864,186.449,185.7946,186.3598,167162.0
2024-12-04 11:00:00,187.99,188.2,187.95,188.12,75645.0,186.3995,186.6077,186.3598,186.5284,75645.0
2024-12-04 11:30:00,188.06,188.2,187.83,188.12,92812.0,186.4689,186.6077,186.2408,186.5284,92812.0
2024-12-04 12:00:00,188.03,188.2,187.79,188.07,91197.0,186.4391,186.6077,186.2012,186.4788,91197.0
2024-12-04 12:30:00,188.06,188.22,187.69,188.12,59247.0,186.4689,186.6275,186.102,186.5284,59247.0
2024-12-04 13:00:00,188.14,188.15,187.59,187.65,60353.0,186.5482,186.5581,186.0028,186.0623,60353.0
2024-12-04 13:30:00,187.63,188.25,187.0,187.74,139411.0,186.0425,186.6573,185.4178,186.1516,139411.0
2024-12-04 14:00:00,187.73,188.55,187.54,188.47,88470.0,186.1417,186.9547,185.9533,186.8754,88470.0
2024-12-04 14:30:00,188.49,188.78,188.39,188.61,135569.0,186.8952,187.1828,186.7961,187.0142,135569.0
2024-12-04 15:00:00,188.56,189.15,188.56,188.97,94988.0,186.9646,187.5497,186.9646,187.3712,94988.0
2024-12-04 15:30:00,188.92,189.48,188.84,189.21,220093.0,187.3216,187.8769,187.2423,187.6091,220093.0
2024-12-05 09:30:00,189.18,189.35,188.95,189.31,315053.0,187.5794,187.748,187.3513,187.7083,315053.0
2024-12-05 10:00:00,189.33,189.73,188.69,188.7,200291.0,187.7281,188.1247,187.0935,187.1035,200291.0
2024-12-05 10:30:00,188.7,188.83,188.44,188.54,67536.0,187.1035,187.2324,186.8457,186.9448,67536.0
2024-12-05 11:00:00,188.54,189.25,188.46,189.23,75070.0,186.9448,187.6488,186.8655,187.629,75070.0
2024-12-05 11:30:00,189.16,189.3,188.92,189.28,49343.0,187.5596,187.6984,187.3216,187.6786,49343.0
2024-12-05 12:00:00,189.28,189.68,189.19,189.57,65158.0,187.6786,188.0752,187.5893,187.9661,65158.0
2024-12-05 12:30:00,189.54,189.97,189.47,189.9,78942.0,187.9364,188.3627,187.8669,188.2933,78942.0
2024-12-05 13:00:00,189.89,189.93,188.5,188.87,146754.0,188.2834,188.3231,186.9052,187.272,146754.0
2024-12-05 13:30:00,188.86,189.41,188.66,188.96,85625.0,187.2621,187.8075,187.0638,187.3613,85625.0
2024-12-05 14:00:00,188.95,189.2,188.55,188.67,80295.0,187.3513,187.5992,186.9547,187.0737,80295.0
2024-12-05 14:30:00,188.66,189.05,188.66,188.79,57314.0,187.0638,187.4505,187.0638,187.1927,57314.0
2024-12-05 15:00:00,188.73,188.97,188.23,188.34,128870.0,187.1332,187.3712,186.6374,186.7465,128870.0
2024-12-05 15:30:00,188.36,188.95,187.96,188.25,208035.0,186.7663,187.3513,186.3697,186.6573,208035.0
2024-12-06 09:30:00,188.82,190.33,188.75,190.2,400500.0,187.2224,188.7197,187.153,188.5908,400500.0
2024-12-06 10:00:00,190.22,190.34,189.74,190.18,173824.0,188.6106,188.7296,188.1347,188.5709,173824.0
2024-12-06 10:30:00,190.11,190.25,189.6,189.98,130423.0,188.5015,188.6403,187.9958,188.3726,130423.0
2024-12-06 11:00:00,190.0,190.0,188.93,189.37,320074.0,188.3925,188.3925,187.3315,187.7678,320074.0
2024-12-06 11:30:00,189.32,189.58,189.12,189.16,107352.0,187.7182,187.976,187.5199,187.5596,107352.0
2024-12-06 12:00:00,189.15,189.16,188.7,189.07,134923.0,187.5497,187.5596,187.1035,187.4703,134923.0
2024-12-06 12:30:00,189.06,189.06,188.47,188.73,171466.0,187.4604,187.4604,186.8754,187.1332,171466.0
2024-12-06 13:00:00,188.69,189.68,188.69,189.41,125546.0,187.0935,188.0752,187.0935,187.8075,125546.0
2024-12-06 13:30:00,189.37,189.38,188.97,189.37,47124.0,187.7678,187.7777,187.3712,187.7678,47124.0
2024-12-06 14:00:00,189.37,189.4,188.43,188.52,93197.0,187.7678,187.7975,186.8357,186.925,93197.0
2024-12-06 14:30:00,188.46,188.98,188.42,188.69,90993.0,186.8655,187.3811,186.8258,187.0935,90993.0
2024-12-06 15:00:00,188.69,189.09,188.53,188.97,94245.0,187.0935,187.4902,186.9349,187.3712,94245.0
2024-12-06 15:30:00,188.9,189.43,188.82,189.19,188584.0,187.3018,187.8273,187.2224,187.5893,188584.0
2024-12-09 09:30:00,189.0,189.16,188.54,188.77,214499.0,187.4009,187.5596,186.9448,187.1729,214499.0
2024-12-09 10:00:00,188.75,188.88,187.58,187.76,197989.0,187.153,187.2819,185.9929,186.1714,197989.0
2024-12-09 10:30:00,187.76,188.0,186.7,186.79,245064.0,186.1714,186.4094,185.1204,185.2096,245064.0
2024-12-09 11:00:00,186.81,187.3,186.1,187.2,181750.0,185.2294,185.7153,184.5255,185.6161,181750.0
2024-12-09 11:30:00,187.21,187.5,186.9,187.46,80595.0,185.6261,185.9136,185.3187,185.8739,80595.0
2024-12-09 12:00:00,187.37,187.42,186.72,187.05,87004.0,185.7847,185.8343,185.1402,185.4674,87004.0
2024-12-09 12:30:00,186.95,187.45,186.78,186.79,58457.0,185.3683,185.864,185.1997,185.2096,58457.0
2024-12-09 13:00:00,186.74,187.18,186.5,187.15,65924.0,185.16,185.5963,184.9221,185.5666,65924.0
2024-12-09 13:30:00,187.06,187.8,187.06,187.39,46365.0,185.4773,186.2111,185.4773,185.8045,46365.0
2024-12-09 14:00:00,187.38,187.38,186.71,186.84,51254.0,185.7946,185.7946,185.1303,185.2592,51254.0
2024-12-09 14:30:00,186.83,186.83,186.02,186.46,88564.0,185.2493,185.2493,184.4461,184.8824,88564.0
2024-12-09 15:00:00,186.47,186.48,185.85,185.98,118059.0,184.8923,184.9022,184.2776,184.4065,118059.0
2024-12-09 15:30:00,186.0,186.28,185.61,186.14,280475.0,184.4263,184.7039,184.0396,184.5651,280475.0
2024-12-10 09:30:00,186.75,186.76,185.78,186.5,290338.0,185.17,185.1799,184.2082,184.9221,290338.0
2024-12-10 10:00:00,186.47,186.89,186.31,186.51,169762.0,184.8923,185.3088,184.7337,184.932,169762.0
2024-12-10 10:30:00,186.5,187.05,186.39,186.42,85782.0,184.9221,185.4674,184.813,184.8427,85782.0
2024-12-10 11:00:00,186.41,186.66,186.04,186.06,83993.0,184.8328,185.0807,184.466,184.4858,83993.0
2024-12-10 11:30:00,186.07,186.16,185.79,185.99,137504.0,184.4957,184.5849,184.2181,184.4164,137504.0
2024-12-10 12:00:00,186.03,186.2,185.66,185.94,80318.0,184.456,184.6246,184.0892,184.3668,80318.0
2024-12-10 12:30:00,185.98,186.41,185.75,185.8,62268.0,184.4065,184.8328,184.1784,184.228,62268.0
2024-12-10 13:00:00,185.78,185.9,185.58,185.8,48199.0,184.2082,184.3271,184.0099,184.228,48199.0
2024-12-10 13:30:00,185.8,186.05,185.5,185.5,81019.0,184.228,184.4759,183.9305,183.9305,81019.0
2024-12-10 14:00:00,185.5,185.56,185.08,185.48,83244.0,183.9305,183.99,183.5141,183.9107,83244.0
2024-12-10 14:30:00,185.46,185.48,185.03,185.15,65006.0,183.8909,183.9107,183.4645,183.5835,65006.0
2024-12-10 15:00:00,185.13,185.13,184.21,184.27,324400.0,183.5637,183.5637,182.6514,182.7109,324400.0
2024-12-10 15:30:00,184.25,184.47,183.74,184.47,275777.0,182.6911,182.9092,182.1854,182.9092,275777.0
2024-12-11 09:30:00,187.04,187.85,186.77,187.81,333169.0,185.4575,186.2606,185.1898,186.221,333169.0
2024-12-11 10:00:00,187.83,188.4,187.58,187.75,225456.0,186.2408,186.806,185.9929,186.1615,225456.0
2024-12-11 10:30:00,187.77,188.22,187.71,187.97,91410.0,186.1813,186.6275,186.1218,186.3796,91410.0
2024-12-11 11:00:00,187.97,188.67,187.74,188.61,92535.0,186.3796,187.0737,186.1516,187.0142,92535.0
2024-12-11 11:30:00,188.64,188.98,188.54,188.88,134276.0,187.044,187.3811,186.9448,187.2819,134276.0
2024-12-11 12:00:00,188.87,189.28,188.83,188.84,130138.0,187.272,187.6786,187.2324,187.2423,130138.0
2024-12-11 12:30:00,188.88,189.22,188.74,189.22,116412.0,187.2819,187.6191,187.1431,187.6191,116412.0
2024-12-11 13:00:00,189.22,189.52,189.11,189.41,77763.0,187.6191,187.9165,187.51,187.8075,77763.0
2024-12-11 13:30:00,189.4,189.49,188.9,188.96,93006.0,187.7975,187.8868,187.3018,187.3613,93006.0
2024-12-11 14:00:00,188.92,189.08,188.72,189.03,91735.0,187.3216,187.4802,187.1233,187.4307,91735.0
2024-12-11 14:30:00,189.04,189.29,188.84,189.04,87153.0,187.4406,187.6885,187.2423,187.4406,87153.0
2024-12-11 15:00:00,189.03,189.2,188.99,189.17,131554.0,187.4307,187.5992,187.391,187.5695,131554.0
2024-12-11 15:30:00,189.1,189.12,188.44,188.68,248811.0,187.5001,187.5199,186.8457,187.0836,248811.0
2024-12-12 09:30:00,187.76,187.78,186.91,187.31,230404.0,186.1714,186.1912,185.3286,185.7252,230404.0
2024-12-12 10:00:00,187.32,187.8,186.38,187.72,187521.0,185.7351,186.2111,184.8031,186.1317,187521.0
2024-12-12 10:30:00,187.65,188.08,187.5,187.91,98334.0,186.0623,186.4887,185.9136,186.3201,98334.0
2024-12-12 11:00:00,187.97,188.25,187.76,188.02,74963.0,186.3796,186.6573,186.1714,186.4292,74963.0
2024-12-12 11:30:00,188.0,188.0,186.96,186.96,91094.0,186.4094,186.4094,185.3782,185.3782,91094.0
2024-12-12 12:00:00,186.96,187.94,186.96,187.63,71957.0,185.3782,186.3499,185.3782,186.0425,71957.0
2024-12-12 12:30:00,187.6,187.95,187.09,187.95,100566.0,186.0128,186.3598,185.5071,186.3598,100566.0
2024-12-12 13:00:00,187.9,188.05,187.61,187.67,54777.0,186.3102,186.459,186.0227,186.0822,54777.0
2024-12-12 13:30:00,187.64,187.68,186.92,186.95,84975.0,186.0524,186.0921,185.3385,185.3683,84975.0
2024-12-12 14:00:00,186.94,187.3,186.13,186.2,116455.0,185.3583,185.7153,184.5552,184.6246,116455.0
2024-12-12 14:30:00,186.21,186.67,186.17,186.3,67209.0,184.6345,185.0906,184.5949,184.7238,67209.0
2024-12-12 15:00:00,186.3,186.45,186.01,186.17,91485.0,184.7238,184.8725,184.4362,184.5949,91485.0
2024-12-12 15:30:00,186.23,186.58,185.65,185.71,223965.0,184.6544,185.0014,184.0793,184.1388,223965.0
2024-12-13 09:30:00,187.4,188.03,187.0,187.11,358669.0,185.8145,186.4391,185.4178,185.5269,358669.0
2024-12-13 10:00:00,187.19,187.19,186.01,186.09,244792.0,185.6062,185.6062,184.4362,184.5155,244792.0
2024-12-13 10:30:00,186.08,186.32,184.65,184.68,256643.0,184.5056,184.7436,183.0877,183.1175,256643.0
2024-12-13 11:00:00,184.65,185.18,184.26,184.84,164289.0,183.0877,183.6132,182.701,183.2761,164289.0
2024-12-13 11:30:00,184.82,185.76,184.55,185.04,132179.0,183.2563,184.1883,182.9886,183.4744,132179.0
2024-12-13 12:00:00,184.89,185.14,184.33,184.43,74701.0,183.3257,183.5736,182.7704,182.8696,74701.0
2024-12-13 12:30:00,184.37,184.73,184.07,184.14,76165.0,182.8101,183.167,182.5126,182.582,76165.0
2024-12-13 13:00:00,184.13,185.21,184.04,185.1,111684.0,182.5721,183.643,182.4829,183.5339,111684.0
2024-12-13 13:30:00,185.08,185.5,184.85,185.23,94180.0,183.5141,183.9305,183.286,183.6628,94180.0
2024-12-13 14:00:00,185.24,185.62,185.1,185.5,74359.0,183.6727,184.0495,183.5339,183.9305,74359.0
2024-12-13 14:30:00,185.52,185.73,185.29,185.45,72296.0,183.9504,184.1586,183.7223,183.881,72296.0
2024-12-13 15:00:00,185.47,185.6,184.95,185.37,85917.0,183.9008,184.0297,183.3852,183.8016,85917.0
2024-12-13 15:30:00,185.37,185.78,185.24,185.38,198742.0,183.8016,184.2082,183.6727,183.8115,198742.0
2024-12-16 09:30:00,186.92,187.29,186.53,187.1,263645.0,185.3385,185.7054,184.9518,185.517,263645.0
2024-12-16 10:00:00,187.2,187.53,186.19,187.34,344841.0,185.6161,185.9434,184.6147,185.755,344841.0
2024-12-16 10:30:00,187.31,187.9,187.25,187.6,148876.0,185.7252,186.3102,185.6657,186.0128,148876.0
2024-12-16 11:00:00,187.6,187.83,187.41,187.59,122950.0,186.0128,186.2408,185.8244,186.0028,122950.0
2024-12-16 11:30:00,187.62,187.8,187.31,187.78,75851.0,186.0326,186.2111,185.7252,186.1912,75851.0
2024-12-16 12:00:00,187.85,187.87,187.47,187.79,43615.0,186.2606,186.2805,185.8839,186.2012,43615.0
2024-12-16 12:30:00,187.77,188.16,187.75,188.1,158857.0,186.1813,186.568,186.1615,186.5085,158857.0
2024-12-16 13:00:00,188.05,188.52,187.99,188.52,105248.0,186.459,186.925,186.3995,186.925,105248.0
2024-12-16 13:30:00,188.49,188.56,188.25,188.42,80403.0,186.8952,186.9646,186.6573,186.8258,80403.0
2024-12-16 14:00:00,188.41,188.46,188.14,188.16,120003.0,186.8159,186.8655,186.5482,186.568,120003.0
2024-12-16 14:30:00,188.17,188.42,188.1,188.28,187073.0,186.5779,186.8258,186.5085,186.687,187073.0
2024-12-16 15:00:00,188.29,188.51,188.2,188.35,204056.0,186.6969,186.9151,186.6077,186.7564,204056.0
2024-12-16 15:30:00,188.3,188.33,186.92,187.61,1145323.0,186.7068,186.7366,185.3385,186.0227,1145323.0
2024-12-17 09:30:00,185.17,185.77,184.66,185.33,479405.0,183.6033,184.1982,183.0976,183.762,479405.0
2024-12-17 10:00:00,185.33,185.37,184.22,184.26,314595.0,183.762,183.8016,182.6614,182.701,314595.0
2024-12-17 10:30:00,184.24,184.97,184.22,184.92,132021.0,182.6812,183.405,182.6614,183.3554,132021.0
2024-12-17 11:00:00,184.85,186.03,184.85,185.35,206518.0,183.286,184.456,183.286,183.7818,206518.0
2024-12-17 11:30:00,185.29,186.07,185.29,185.82,137337.0,183.7223,184.4957,183.7223,184.2478,137337.0
2024-12-17 12:00:00,185.83,185.84,185.25,185.48,47797.0,184.2577,184.2677,183.6826,183.9107,47797.0
2024-12-17 12:30:00,185.49,185.92,185.31,185.77,113494.0,183.9206,184.347,183.7421,184.1982,113494.0
2024-12-17 13:00:00,185.64,185.71,185.01,185.19,69077.0,184.0693,184.1388,183.4447,183.6232,69077.0
2024-12-17 13:30:00,185.25,185.4,185.07,185.19,26486.0,183.6826,183.8314,183.5042,183.6232,26486.0
2024-12-17 14:00:00,185.21,185.24,184.65,184.71,47355.0,183.643,183.6727,183.0877,183.1472,47355.0
2024-12-17 14:30:00,184.69,184.76,184.3,184.46,157821.0,183.1274,183.1968,182.7407,182.8993,157821.0
2024-12-17 15:00:00,184.45,184.55,183.97,184.16,160642.0,182.8894,182.9886,182.4135,182.6019,160642.0
2024-12-17 15:30:00,184.2,185.69,184.04,185.22,329845.0,182.6415,184.1189,182.4829,183.6529,329845.0
2024-12-18 09:30:00,184.9,185.53,184.44,185.49,232869.0,183.3356,183.9603,182.8795,183.9206,232869.0
2024-12-18 10:00:00,185.53,186.22,185.37,186.18,80655.0,183.9603,184.6444,183.8016,184.6048,80655.0
2024-12-18 10:30:00,186.18,187.14,186.15,186.74,185156.0,184.6048,185.5567,184.575,185.16,185156.0
2024-12-18 11:00:00,186.8,187.0,185.49,186.4,149491.0,185.2195,185.4178,183.9206,184.8229,149491.0
2024-12-18 11:30:00,186.38,186.87,186.21,186.57,63012.0,184.8031,185.2889,184.6345,184.9915,63012.0
2024-12-18 12:00:00,186.47,187.03,186.32,186.46,81007.0,184.8923,185.4476,184.7436,184.8824,81007.0
2024-12-18 12:30:00,186.44,186.69,186.06,186.37,50995.0,184.8626,185.1105,184.4858,184.7932,50995.0
2024-12-18 13:00:00,186.32,186.4,186.01,186.01,30589.0,184.7436,184.8229,184.4362,184.4362,30589.0
2024-12-18 13:30:00,186.0,186.46,185.96,186.2,49608.0,184.4263,184.8824,184.3866,184.6246,49608.0
2024-12-18 14:00:00,186.08,186.2,181.25,181.26,591477.0,184.5056,184.6246,179.7165,179.7264,591477.0
2024-12-18 14:30:00,181.25,182.36,177.63,177.92,517505.0,179.7165,180.8171,176.1271,176.4147,517505.0
2024-12-18 15:00:00,177.98,178.37,174.72,174.85,436458.0,176.4742,176.8609,173.2417,173.3706,436458.0
2024-12-18 15:30:00,175.11,175.56,168.19,168.58,1009966.0,173.6284,174.0746,166.767,167.1537,1009966.0
2024-12-19 09:30:00,172.92,174.36,171.59,172.24,639703.0,171.457,172.8848,170.1382,170.7827,639703.0
2024-12-19 10:00:00,172.3,172.53,170.59,170.71,340152.0,170.8422,171.0703,169.1467,169.2657,340152.0
2024-12-19 10:30:00,170.69,172.0,169.82,171.48,282792.0,169.2458,170.5448,168.3832,170.0292,282792.0
2024-12-19 11:00:00,171.46,172.55,169.9,172.51,231763.0,170.0093,171.0901,168.4625,171.0504,231763.0
2024-12-19 11:30:00,172.35,172.95,171.37,171.64,160342.0,170.8918,171.4867,169.9201,170.1878,160342.0
2024-12-19 12:00:00,171.7,171.78,169.88,170.05,80283.0,170.2473,170.3266,168.4427,168.6113,80283.0
2024-12-19 12:30:00,170.28,170.98,169.57,170.92,146582.0,168.8393,169.5334,168.1353,169.4739,146582.0
2024-12-19 13:00:00,170.59,171.5,169.4,171.41,134359.0,169.1467,170.049,167.9668,169.9597,134359.0
2024-12-19 13:30:00,171.38,172.8,171.11,172.79,116657.0,169.93,171.338,169.6623,171.3281,116657.0
2024-12-19 14:00:00,172.75,172.78,170.71,171.04,101654.0,171.2884,171.3182,169.2657,169.5929,101654.0
2024-12-19 14:30:00,171.16,171.17,170.0,170.04,96961.0,169.7119,169.7218,168.5617,168.6013,96961.0
2024-12-19 15:00:00,170.15,171.21,169.5,170.55,273517.0,168.7104,169.7614,168.0659,169.107,273517.0
2024-12-19 15:30:00,170.63,171.02,168.18,168.38,399320.0,169.1863,169.573,166.7571,166.9554,399320.0
2024-12-20 09:30:00,166.15,168.19,165.4,166.37,465609.0,164.7442,166.767,164.0006,164.9624,465609.0
2024-12-20 10:00:00,166.47,170.71,166.45,170.61,327248.0,165.0615,169.2657,165.0417,169.1665,327248.0
2024-12-20 10:30:00,170.63,172.62,170.63,171.87,386843.0,169.1863,171.1595,169.1863,170.4159,386843.0
2024-12-20 11:00:00,171.65,175.23,171.63,175.23,395279.0,170.1977,173.7474,170.1779,173.7474,395279.0
2024-12-20 11:30:00,175.21,177.45,175.21,177.08,385014.0,173.7276,175.9486,173.7276,175.5818,385014.0
2024-12-20 12:00:00,177.04,178.21,176.53,178.08,220937.0,175.5421,176.7022,175.0364,176.5733,220937.0
2024-12-20 12:30:00,178.1,178.11,176.58,177.17,159959.0,176.5931,176.6031,175.086,175.671,159959.0
2024-12-20 13:00:00,177.11,177.23,175.11,175.12,181406.0,175.6115,175.7305,173.6284,173.6384,181406.0
2024-12-20 13:30:00,175.12,176.17,174.86,175.03,188341.0,173.6384,174.6795,173.3806,173.5491,188341.0
2024-12-20 14:00:00,175.0,176.11,174.62,176.06,161936.0,173.5194,174.62,173.1426,174.5704,161936.0
2024-12-20 14:30:00,175.96,176.65,175.15,175.39,115119.0,174.4712,175.1554,173.6681,173.9061,115119.0
2024-12-20 15:00:00,175.54,175.69,174.6,174.74,97481.0,174.0548,174.2035,173.1228,173.2616,97481.0
2024-12-20 15:30:00,174.85,175.3,172.8,174.02,533523.0,173.3706,173.8168,171.338,172.5477,533523.0
2024-12-23 09:30:00,173.64,174.45,172.13,173.17,537019.0,172.4826,173.2872,170.9827,172.0158,537019.0
2024-12-23 10:00:00,173.18,173.29,170.78,172.25,388086.0,172.0257,172.135,169.6417,171.1019,388086.0
2024-12-23 10:30:00,172.26,172.98,171.71,172.07,167847.0,171.1118,171.827,170.5655,170.9231,167847.0
2024-12-23 11:00:00,172.07,173.55,172.0,173.43,174565.0,170.9231,172.3932,170.8536,172.274,174565.0
2024-12-23 11:30:00,173.43,175.14,173.01,175.08,157619.0,172.274,173.9726,171.8568,173.913,157619.0
2024-12-23 12:00:00,175.02,175.6,174.06,174.72,166311.0,173.8534,174.4296,172.8998,173.5554,166311.0
2024-12-23 12:30:00,174.76,175.43,174.39,175.17,102978.0,173.5952,174.2607,173.2276,174.0024,102978.0
2024-12-23 13:00:00,175.07,175.84,175.0,175.78,114813.0,173.9031,174.668,173.8336,174.6084,114813.0
2024-12-23 13:30:00,175.73,176.31,175.73,176.05,175467.0,174.5587,175.1348,174.5587,174.8766,175467.0
2024-12-23 14:00:00,176.16,176.66,176.07,176.26,105379.0,174.9858,175.4825,174.8964,175.0852,105379.0
2024-12-23 14:30:00,176.33,176.42,175.51,175.51,101445.0,175.1547,175.2441,174.3402,174.3402,101445.0
2024-12-23 15:00:00,175.46,175.84,174.83,175.79,112006.0,174.2905,174.668,173.6647,174.6183,112006.0
2024-12-23 15:30:00,175.82,177.57,175.73,177.05,729501.0,174.6481,176.3864,174.5587,175.8699,729501.0
2024-12-24 09:30:00,178.07,179.21,177.57,179.09,258767.0,176.8831,178.0155,176.3864,177.8963,258767.0
2024-12-24 10:00:00,179.13,180.15,179.11,180.0,243841.0,177.936,178.9492,177.9162,178.8002,243841.0
2024-12-24 10:30:00,180.13,181.06,179.97,180.88,151622.0,178.9294,179.8532,178.7704,179.6744,151622.0
2024-12-24 11:00:00,180.91,181.03,180.56,180.93,179054.0,179.7042,179.8234,179.3565,179.724,179054.0
2024-12-24 11:30:00,180.93,181.46,180.58,180.72,151245.0,179.724,180.2505,179.3764,179.5154,151245.0
2024-12-24 12:00:00,180.67,181.9,180.63,181.8,176442.0,179.4658,180.6876,179.426,180.5882,176442.0
2024-12-24 12:30:00,181.71,182.75,180.85,182.68,592774.0,180.4988,181.5319,179.6446,181.4624,592774.0
2024-12-26 09:30:00,181.07,181.76,179.81,181.39,366397.0,179.8631,180.5485,178.6115,180.181,366397.0
2024-12-26 10:00:00,181.47,181.9,180.94,181.75,193132.0,180.2604,180.6876,179.734,180.5386,193132.0
2024-12-26 10:30:00,181.78,182.37,181.35,182.31,140127.0,180.5684,181.1544,180.1412,181.0948,140127.0
2024-12-26 11:00:00,182.36,182.68,182.05,182.29,232541.0,181.1445,181.4624,180.8366,181.075,232541.0
2024-12-26 11:30:00,182.28,183.25,182.27,183.14,134283.0,181.065,182.0286,181.0551,181.9193,134283.0
2024-12-26 12:00:00,183.2,183.79,182.9,182.92,214875.0,181.9789,182.565,181.6809,181.7008,214875.0
2024-12-26 12:30:00,182.97,183.4,181.85,182.44,173001.0,181.7504,182.1776,180.6379,181.224,173001.0
2024-12-26 13:00:00,182.39,183.2,182.34,183.14,89990.0,181.1743,181.9789,181.1246,181.9193,89990.0
2024-12-26 13:30:00,183.03,183.16,182.24,182.76,43387.0,181.81,181.9392,181.0253,181.5418,43387.0
2024-12-26 14:00:00,182.69,182.69,182.15,182.43,37782.0,181.4723,181.4723,180.9359,181.214,37782.0
2024-12-26 14:30:00,182.41,183.14,182.3,183.12,43804.0,181.1942,181.9193,181.0849,181.8994,43804.0
2024-12-26 15:00:00,183.11,183.45,182.83,183.26,145980.0,181.8895,182.2272,181.6114,182.0385,145980.0
2024-12-26 15:30:00,183.07,183.35,182.56,182.66,150081.0,181.8498,182.1279,181.3432,181.4425,150081.0
2024-12-27 09:30:00,179.06,179.33,178.07,178.47,441410.0,177.8665,178.1347,176.8831,177.2804,441410.0
2024-12-27 10:00:00,178.57,178.63,174.77,175.11,640022.0,177.3798,177.4394,173.6051,173.9428,640022.0
2024-12-27 10:30:00,175.13,176.42,174.26,175.87,281894.0,173.9627,175.2441,173.0985,174.6978,281894.0
2024-12-27 11:00:00,175.87,176.4,174.49,176.37,215766.0,174.6978,175.2242,173.327,175.1944,215766.0
2024-12-27 11:30:00,176.36,176.51,173.68,174.12,204680.0,175.1845,175.3335,172.5224,172.9594,204680.0
2024-12-27 12:00:00,174.02,174.35,172.97,173.66,211722.0,172.8601,173.1879,171.8171,172.5025,211722.0
2024-12-27 12:30:00,173.62,174.44,172.94,174.14,186183.0,172.4628,173.2773,171.7873,172.9793,186183.0
2024-12-27 13:00:00,174.11,174.92,173.95,174.55,128083.0,172.9495,173.7541,172.7906,173.3866,128083.0
2024-12-27 13:30:00,174.43,175.98,174.36,175.87,119910.0,173.2674,174.807,173.1978,174.6978,119910.0
2024-12-27 14:00:00,175.8,176.47,175.53,175.87,140801.0,174.6282,175.2938,174.36,174.6978,140801.0
2024-12-27 14:30:00,175.87,177.29,175.69,177.0,185556.0,174.6978,176.1083,174.519,175.8202,185556.0
2024-12-27 15:00:00,177.05,177.05,175.19,175.57,240862.0,175.8699,175.8699,174.0223,174.3998,240862.0
2024-12-27 15:30:00,175.57,177.12,174.56,176.8,334541.0,174.3998,175.9394,173.3965,175.6216,334541.0
2024-12-30 09:30:00,170.43,170.47,167.99,168.01,671634.0,169.294,169.3338,166.8703,166.8902,671634.0
2024-12-30 10:00:00,168.0,168.88,167.3,167.6,445116.0,166.8802,167.7544,166.1849,166.4829,445116.0
2024-12-30 10:30:00,167.6,169.93,167.6,169.66,286492.0,166.4829,168.7974,166.4829,168.5292,286492.0
2024-12-30 11:00:00,169.66,170.88,169.13,170.48,265930.0,168.5292,169.741,168.0027,169.3437,265930.0
2024-12-30 11:30:00,170.5,171.91,170.5,171.68,224261.0,169.3636,170.7642,169.3636,170.5357,224261.0
2024-12-30 12:00:00,171.63,172.75,171.5,172.62,162526.0,170.486,171.5986,170.3569,171.4694,162526.0
2024-12-30 12:30:00,172.66,173.53,171.96,173.24,208012.0,171.5092,172.3734,170.8138,172.0853,208012.0
2024-12-30 13:00:00,173.22,173.8,172.22,172.8,93593.0,172.0654,172.6416,171.0721,171.6482,93593.0
2024-12-30 13:30:00,172.7,173.57,172.62,173.29,62205.0,171.5489,172.4131,171.4694,172.135,62205.0
2024-12-30 14:00:00,173.28,173.35,171.74,172.55,83433.0,172.125,172.1946,170.5953,171.3999,83433.0
2024-12-30 14:30:00,172.51,173.25,172.5,173.04,41599.0,171.3602,172.0952,171.3502,171.8866,41599.0
2024-12-30 15:00:00,173.03,173.32,171.85,171.86,81506.0,171.8767,172.1648,170.7046,170.7145,81506.0
2024-12-30 15:30:00,172.0,172.76,170.57,170.72,202334.0,170.8536,171.6085,169.4331,169.5821,202334.0
2024-12-31 09:30:00,172.09,172.67,170.91,172.13,341057.0,170.943,171.5191,169.7708,170.9827,341057.0
2024-12-31 10:00:00,172.0,172.67,170.61,171.77,343285.0,170.8536,171.5191,169.4728,170.6251,343285.0
2024-12-31 10:30:00,171.76,172.16,170.89,170.97,135185.0,170.6152,171.0125,169.751,169.8304,135185.0
2024-12-31 11:00:00,171.03,171.03,169.38,169.55,194684.0,169.89,169.89,168.251,168.4199,194684.0
2024-12-31 11:30:00,169.45,170.22,169.1,169.53,150858.0,168.3206,169.0854,167.9729,168.4,150858.0
2024-12-31 12:00:00,169.53,169.83,168.41,168.51,149377.0,168.4,168.698,167.2875,167.3868,149377.0
2024-12-31 12:30:00,168.47,169.77,167.7,169.77,226251.0,167.3471,168.6384,166.5822,168.6384,226251.0
2024-12-31 13:00:00,169.67,170.08,167.6,167.82,183481.0,168.5391,168.9464,166.4829,166.7014,183481.0
2024-12-31 13:30:00,167.73,169.04,167.71,168.08,178722.0,166.612,167.9133,166.5922,166.9597,178722.0
2024-12-31 14:00:00,168.05,169.11,167.41,167.81,169459.0,166.9299,167.9828,166.2942,166.6915,169459.0
2024-12-31 14:30:00,167.65,168.91,167.31,168.91,126974.0,166.5326,167.7842,166.1948,167.7842,126974.0
2024-12-31 15:00:00,168.88,169.71,167.91,169.66,337809.0,167.7544,168.5788,166.7908,168.5292,337809.0
2024-12-31 15:30:00,169.67,169.89,167.75,168.65,458732.0,168.5391,168.7576,166.6319,167.5259,458732.0
2025-01-02 09:30:00,171.51,172.45,168.7,172.14,668796.0,170.3668,171.3006,167.5756,170.9926,668796.0
2025-01-02 10:00:00,172.18,173.04,169.71,170.24,519771.0,171.0324,171.8866,168.5788,169.1053,519771.0
2025-01-02 10:30:00,170.05,170.99,168.89,169.96,591915.0,168.9166,169.8503,167.7643,168.8272,591915.0
2025-01-02 11:00:00,170.02,170.15,167.9,169.94,535089.0,168.8868,169.0159,166.7809,168.8073,535089.0
2025-01-02 11:30:00,169.85,170.96,169.54,170.17,267877.0,168.7179,169.8205,168.41,169.0358,267877.0
2025-01-02 12:00:00,170.26,170.86,167.03,167.28,310520.0,169.1252,169.7212,165.9167,166.165,310520.0
2025-01-02 12:30:00,167.2,167.2,164.25,165.92,568123.0,166.0856,166.0856,163.1552,164.8141,568123.0
2025-01-02 13:00:00,165.8,166.02,164.37,165.39,279459.0,164.6949,164.9134,163.2744,164.2876,279459.0
2025-01-02 13:30:00,165.19,165.43,163.82,165.02,248379.0,164.089,164.3274,162.7281,163.9201,248379.0
2025-01-02 14:00:00,165.1,166.43,164.61,166.21,219332.0,163.9996,165.3207,163.5128,165.1022,219332.0
2025-01-02 14:30:00,166.12,166.79,165.16,165.23,210233.0,165.0128,165.6783,164.0592,164.1287,210233.0
2025-01-02 15:00:00,165.25,167.51,165.24,167.19,197539.0,164.1486,166.3935,164.1386,166.0756,197539.0
2025-01-02 15:30:00,167.35,168.0,166.45,167.39,294515.0,166.2346,166.8802,165.3406,166.2743,294515.0
2025-01-03 09:30:00,169.73,171.48,169.13,170.13,699117.0,168.5987,170.337,168.0027,168.996,699117.0
2025-01-03 10:00:00,170.24,171.35,168.76,170.38,721444.0,169.1053,170.2079,167.6352,169.2444,721444.0
2025-01-03 10:30:00,170.24,171.4,169.75,171.11,428455.0,169.1053,170.2576,168.6186,169.9695,428455.0
2025-01-03 11:00:00,171.22,171.73,170.24,171.51,306435.0,170.0788,170.5854,169.1053,170.3668,306435.0
2025-01-03 11:30:00,171.49,172.7,171.49,172.19,246767.0,170.347,171.5489,170.347,171.0423,246767.0
2025-01-03 12:00:00,172.2,172.7,171.89,171.96,169421.0,171.0522,171.5489,170.7443,170.8138,169421.0
2025-01-03 12:30:00,172.01,172.48,171.76,172.41,167060.0,170.8635,171.3304,170.6152,171.2608,167060.0
2025-01-03 13:00:00,172.42,173.14,172.01,173.12,160368.0,171.2708,171.986,170.8635,171.9661,160368.0
2025-01-03 13:30:00,173.1,173.4,172.79,173.03,204971.0,171.9462,172.2442,171.6383,171.8767,204971.0
2025-01-03 14:00:00,172.94,173.73,172.82,173.63,135178.0,171.7873,172.572,171.6681,172.4727,135178.0
2025-01-03 14:30:00,173.63,174.05,173.47,173.61,89406.0,172.4727,172.8899,172.3138,172.4528,89406.0
2025-01-03 15:00:00,173.57,173.58,173.12,173.49,163906.0,172.4131,172.423,171.9661,172.3336,163906.0
2025-01-03 15:30:00,173.45,173.69,172.73,173.42,654712.0,172.2939,172.5323,171.5787,172.2641,654712.0
2025-01-06 09:30:00,177.24,179.0,176.94,178.66,506667.0,176.0586,177.8069,175.7606,177.4692,506667.0
2025-01-06 10:00:00,178.66,179.64,178.5,179.61,388657.0,177.4692,178.4426,177.3102,178.4128,388657.0
2025-01-06 10:30:00,179.51,179.86,178.9,179.52,157698.0,178.3135,178.6612,177.7076,178.3234,157698.0
2025-01-06 11:00:00,179.66,180.12,179.3,180.06,112466.0,178.4625,178.9194,178.1049,178.8598,112466.0
2025-01-06 11:30:00,180.09,180.29,179.84,180.06,116788.0,178.8896,179.0883,178.6413,178.8598,116788.0
2025-01-06 12:00:00,180.04,180.04,179.09,179.33,106479.0,178.84,178.84,177.8963,178.1347,106479.0
2025-01-06 12:30:00,179.21,179.43,178.25,178.53,213100.0,178.0155,178.234,177.0619,177.34,213100.0
2025-01-06 13:00:00,178.55,178.58,177.54,178.18,112210.0,177.3599,177.3897,176.3566,176.9924,112210.0
2025-01-06 13:30:00,178.24,178.27,176.67,176.69,189407.0,177.052,177.0818,175.4924,175.5123,189407.0
2025-01-06 14:00:00,176.67,176.87,176.05,176.44,174451.0,175.4924,175.6911,174.8766,175.264,174451.0
2025-01-06 14:30:00,176.28,176.65,175.5,175.57,114203.0,175.105,175.4726,174.3302,174.3998,114203.0
2025-01-06 15:00:00,175.51,176.32,175.31,176.11,244073.0,174.3402,175.1448,174.1415,174.9362,244073.0
2025-01-06 15:30:00,176.16,176.59,174.91,176.49,338357.0,174.9858,175.413,173.7442,175.3136,338357.0
2025-01-07 09:30:00,178.24,178.55,177.09,177.36,403256.0,177.052,177.3599,175.9096,176.1778,403256.0
2025-01-07 10:00:00,177.21,177.21,173.47,174.87,818453.0,176.0288,176.0288,172.3138,173.7044,818453.0
2025-01-07 10:30:00,174.78,174.95,171.91,174.69,627589.0,173.615,173.7839,170.7642,173.5256,627589.0
2025-01-07 11:00:00,174.71,174.93,173.48,174.32,149515.0,173.5455,173.764,172.3237,173.1581,149515.0
2025-01-07 11:30:00,174.3,174.5,172.09,172.33,104051.0,173.1382,173.3369,170.943,171.1814,104051.0
2025-01-07 12:00:00,172.38,173.16,171.81,172.14,115168.0,171.231,172.0058,170.6648,170.9926,115168.0
2025-01-07 12:30:00,172.2,173.0,171.37,172.44,137762.0,171.0522,171.8469,170.2278,171.2906,137762.0
2025-01-07 13:00:00,172.43,173.75,172.4,173.62,116776.0,171.2807,172.5919,171.2509,172.4628,116776.0
2025-01-07 13:30:00,173.65,173.65,172.37,172.53,91706.0,172.4926,172.4926,171.2211,171.38,91706.0
2025-01-07 14:00:00,172.5,173.0,172.15,172.56,43913.0,171.3502,171.8469,171.0026,171.4098,43913.0
2025-01-07 14:30:00,172.57,172.57,171.53,171.67,96444.0,171.4198,171.4198,170.3867,170.5258,96444.0
2025-01-07 15:00:00,171.66,171.68,169.59,169.75,254364.0,170.5158,170.5357,168.4596,168.6186,254364.0
2025-01-07 15:30:00,169.89,170.63,168.78,170.51,361329.0,168.7576,169.4927,167.655,169.3735,361329.0
2025-01-08 09:30:00,170.39,170.41,168.46,169.21,316577.0,169.2543,169.2742,167.3372,168.0822,316577.0
2025-01-08 10:00:00,169.14,170.4,168.01,168.42,272852.0,168.0126,169.2642,166.8902,167.2974,272852.0
2025-01-08 10:30:00,168.49,170.2,168.41,170.12,176588.0,167.367,169.0656,167.2875,168.9861,176588.0
2025-01-08 11:00:00,170.1,170.4,169.08,169.93,158987.0,168.9662,169.2642,167.953,168.7974,158987.0
2025-01-08 11:30:00,169.99,171.42,169.99,171.0,196048.0,168.857,170.2774,168.857,169.8602,196048.0
2025-01-08 12:00:00,170.96,171.0,167.5,167.67,210111.0,169.8205,169.8602,166.3836,166.5524,210111.0
2025-01-08 12:30:00,167.75,169.09,167.35,168.91,225051.0,166.6319,167.963,166.2346,167.7842,225051.0
2025-01-08 13:00:00,169.06,171.08,169.05,170.71,205906.0,167.9332,169.9397,167.9232,169.5722,205906.0
2025-01-08 13:30:00,170.75,170.97,168.89,169.65,153432.0,169.6119,169.8304,167.7643,168.5192,153432.0
2025-01-08 14:00:00,169.54,172.0,169.0,171.74,343617.0,168.41,170.8536,167.8736,170.5953,343617.0
2025-01-08 14:30:00,171.65,171.65,169.88,170.22,196126.0,170.5059,170.5059,168.7477,169.0854,196126.0
2025-01-08 15:00:00,170.33,170.91,169.69,170.84,339086.0,169.1947,169.7708,168.559,169.7013,339086.0
2025-01-08 15:30:00,170.76,171.34,170.02,170.93,236060.0,169.6218,170.198,168.8868,169.7907,236060.0
2025-01-10 09:30:00,167.7,167.75,164.58,164.84,1394261.0,166.5822,166.6319,163.483,163.7413,1394261.0
2025-01-10 10:00:00,164.84,164.9,161.85,164.25,573389.0,163.7413,163.8009,160.7712,163.1552,573389.0
2025-01-10 10:30:00,164.23,165.38,163.42,163.55,387750.0,163.1354,164.2777,162.3308,162.4599,387750.0
2025-01-10 11:00:00,163.68,163.68,162.27,162.46,179857.0,162.589,162.589,161.1884,161.3772,179857.0
2025-01-10 11:30:00,162.43,163.28,161.56,161.83,208985.0,161.3474,162.1917,160.4832,160.7514,208985.0
2025-01-10 12:00:00,161.78,162.66,161.38,162.61,174718.0,160.7017,161.5758,160.3044,161.5262,174718.0
2025-01-10 12:30:00,162.66,164.09,162.57,163.98,160307.0,161.5758,162.9963,161.4864,162.887,160307.0
2025-01-10 13:00:00,163.92,165.88,163.48,165.34,204046.0,162.8274,164.7744,162.3904,164.238,204046.0
2025-01-10 13:30:00,165.46,166.54,164.93,166.48,244145.0,164.3572,165.43,163.8307,165.3704,244145.0
2025-01-10 14:00:00,166.49,166.5,163.97,164.97,255977.0,165.3803,165.3902,162.8771,163.8704,255977.0
2025-01-10 14:30:00,164.85,164.85,163.71,164.33,88720.0,163.7512,163.7512,162.6188,163.2347,88720.0
2025-01-10 15:00:00,164.3,164.66,162.62,162.9,115173.0,163.2049,163.5625,161.5361,161.8142,115173.0
2025-01-10 15:30:00,162.8,163.55,162.36,163.07,466831.0,161.7149,162.4599,161.2778,161.9831,466831.0
2025-01-13 09:30:00,159.03,161.11,158.64,160.71,532101.0,157.97,160.0361,157.5826,159.6388,532101.0
2025-01-13 10:00:00,160.76,161.41,159.16,159.23,193835.0,159.6885,160.3342,158.0991,158.1687,193835.0
2025-01-13 10:30:00,159.28,161.86,159.22,160.87,276405.0,158.2183,160.7812,158.1587,159.7977,276405.0
2025-01-13 11:00:00,160.94,160.94,159.86,160.0,178087.0,159.8673,159.8673,158.7945,158.9335,178087.0
2025-01-13 11:30:00,159.98,161.05,159.15,159.24,254948.0,158.9137,159.9765,158.0892,158.1786,254948.0
2025-01-13 12:00:00,159.2,161.3,158.97,161.04,185503.0,158.1389,160.2249,157.9104,159.9666,185503.0
2025-01-13 12:30:00,161.0,162.19,160.57,162.14,119832.0,159.9269,161.109,159.4997,161.0593,119832.0
2025-01-13 13:00:00,162.09,162.31,161.6,162.28,103811.0,161.0096,161.2282,160.5229,161.1984,103811.0
2025-01-13 13:30:00,162.31,162.83,162.04,162.64,178933.0,161.2282,161.7447,160.96,161.556,178933.0
2025-01-13 14:00:00,162.56,162.85,161.67,162.8,101100.0,161.4765,161.7646,160.5924,161.7149,101100.0
2025-01-13 14:30:00,162.72,163.39,162.23,162.9,161953.0,161.6354,162.301,161.1487,161.8142,161953.0
2025-01-13 15:00:00,162.88,163.3,162.49,162.67,116673.0,161.7944,162.2116,161.407,161.5858,116673.0
2025-01-13 15:30:00,162.63,164.0,162.43,163.83,285738.0,161.546,162.9069,161.3474,162.738,285738.0
2025-01-14 09:30:00,166.16,166.74,164.18,164.52,372463.0,165.0525,165.6286,163.0857,163.4234,372463.0
2025-01-14 10:00:00,164.57,166.4,164.35,165.19,339749.0,163.4731,165.2909,163.2546,164.089,339749.0
2025-01-14 10:30:00,165.24,165.57,164.0,164.0,195746.0,164.1386,164.4664,162.9069,162.9069,195746.0
2025-01-14 11:00:00,164.08,164.09,162.72,163.25,307024.0,162.9864,162.9963,161.6354,162.1619,307024.0
2025-01-14 11:30:00,163.24,163.63,161.5,161.56,165616.0,162.152,162.5394,160.4236,160.4832,165616.0
2025-01-14 12:00:00,161.46,162.59,161.29,162.37,142223.0,160.3838,161.5063,160.2149,161.2878,142223.0
2025-01-14 12:30:00,162.2,162.97,161.14,162.74,118674.0,161.1189,161.8838,160.0659,161.6553,118674.0
2025-01-14 13:00:00,162.65,164.34,162.57,164.22,104307.0,161.5659,163.2446,161.4864,163.1254,104307.0
2025-01-14 13:30:00,164.18,165.67,164.04,165.48,152454.0,163.0857,164.5658,162.9466,164.377,152454.0
2025-01-14 14:00:00,165.31,165.71,164.9,165.04,105663.0,164.2082,164.6055,163.8009,163.94,105663.0
2025-01-14 14:30:00,165.12,165.68,162.85,163.01,82898.0,164.0194,164.5757,161.7646,161.9235,82898.0
2025-01-14 15:00:00,162.97,163.23,161.61,162.91,243108.0,161.8838,162.142,160.5328,161.8242,243108.0
2025-01-14 15:30:00,162.99,164.38,162.16,164.31,304080.0,161.9036,163.2844,161.0792,163.2148,304080.0
2025-01-15 09:30:00,171.25,172.73,170.25,172.45,438346.0,170.1086,171.5787,169.1152,171.3006,438346.0
2025-01-15 10:00:00,172.55,173.45,172.28,172.97,237396.0,171.3999,172.2939,171.1317,171.8171,237396.0
2025-01-15 10:30:00,172.95,173.09,171.84,171.92,162532.0,171.7972,171.9363,170.6946,170.7741,162532.0
2025-01-15 11:00:00,172.07,172.61,171.58,171.8,131330.0,170.9231,171.4595,170.4364,170.6549,131330.0
2025-01-15 11:30:00,171.72,171.72,170.5,170.95,148716.0,170.5754,170.5754,169.3636,169.8106,148716.0
2025-01-15 12:00:00,170.88,172.05,170.88,171.85,101518.0,169.741,170.9032,169.741,170.7046,101518.0
2025-01-15 12:30:00,171.9,172.59,171.67,171.74,101276.0,170.7542,171.4396,170.5258,170.5953,101276.0
2025-01-15 13:00:00,171.82,172.85,171.82,172.84,93778.0,170.6748,171.6979,170.6748,171.688,93778.0
2025-01-15 13:30:00,172.81,173.18,172.6,173.06,64630.0,171.6582,172.0257,171.4496,171.9065,64630.0
2025-01-15 14:00:00,173.1,173.59,173.05,173.56,83182.0,171.9462,172.433,171.8966,172.4032,83182.0
2025-01-15 14:30:00,173.58,174.06,173.47,173.78,103339.0,172.423,172.8998,172.3138,172.6217,103339.0
2025-01-15 15:00:00,173.81,174.23,173.73,173.99,140985.0,172.6515,173.0687,172.572,172.8303,140985.0
2025-01-15 15:30:00,174.01,174.12,173.18,173.22,287318.0,172.8502,172.9594,172.0257,172.0654,287318.0
2025-01-16 09:30:00,174.44,174.53,172.57,172.7,283155.0,173.2773,173.3667,171.4198,171.5489,283155.0
2025-01-16 10:00:00,172.54,173.6,171.95,172.78,312063.0,171.39,172.4429,170.8039,171.6284,312063.0
2025-01-16 10:30:00,172.7,173.82,172.36,173.82,116339.0,171.5489,172.6614,171.2112,172.6614,116339.0
2025-01-16 11:00:00,173.73,174.62,173.05,173.67,112181.0,172.572,173.4561,171.8966,172.5124,112181.0
2025-01-16 11:30:00,173.72,173.9,172.37,173.9,111891.0,172.5621,172.7409,171.2211,172.7409,111891.0
2025-01-16 12:00:00,173.73,174.1,173.22,174.09,56499.0,172.572,172.9396,172.0654,172.9296,56499.0
2025-01-16 12:30:00,174.06,174.1,173.25,173.39,25750.0,172.8998,172.9396,172.0952,172.2343,25750.0
2025-01-16 13:00:00,173.34,173.88,172.63,172.71,34918.0,172.1846,172.721,171.4794,171.5588,34918.0
2025-01-16 13:30:00,172.79,172.9,171.61,172.01,238711.0,171.6383,171.7476,170.4662,170.8635,238711.0
2025-01-16 14:00:00,171.94,173.07,171.72,172.92,159339.0,170.794,171.9164,170.5754,171.7674,159339.0
2025-01-16 14:30:00,172.92,173.48,172.7,173.3,49391.0,171.7674,172.3237,171.5489,172.1449,49391.0
2025-01-16 15:00:00,173.29,173.66,172.45,172.76,121135.0,172.135,172.5025,171.3006,171.6085,121135.0
2025-01-16 15:30:00,172.75,173.57,172.06,172.26,241678.0,171.5986,172.4131,170.9132,171.1118,241678.0
2025-01-17 09:30:00,176.63,176.9,175.42,176.08,703497.0,175.4527,175.7209,174.2508,174.9064,703497.0
2025-01-17 10:00:00,176.12,177.16,175.87,176.65,283356.0,174.9461,175.9792,174.6978,175.4726,283356.0
2025-01-17 10:30:00,176.7,177.7,176.5,177.59,221140.0,175.5222,176.5156,175.3236,176.4063,221140.0
2025-01-17 11:00:00,177.68,178.48,177.31,178.18,284999.0,176.4957,177.2904,176.1282,176.9924,284999.0
2025-01-17 11:30:00,178.25,178.36,177.63,177.8,107001.0,177.0619,177.1712,176.446,176.6149,107001.0
2025-01-17 12:00:00,177.59,178.44,177.4,178.4,76550.0,176.4063,177.2506,176.2176,177.2109,76550.0
2025-01-17 12:30:00,178.4,178.49,178.04,178.34,90403.0,177.2109,177.3003,176.8533,177.1513,90403.0
2025-01-17 13:00:00,178.33,178.73,178.09,178.47,63894.0,177.1414,177.5387,176.903,177.2804,63894.0
2025-01-17 13:30:00,178.42,178.5,177.69,178.04,63484.0,177.2308,177.3102,176.5056,176.8533,63484.0
2025-01-17 14:00:00,178.06,178.17,177.57,177.93,51262.0,176.8732,176.9824,176.3864,176.744,51262.0
2025-01-17 14:30:00,177.87,178.1,177.57,177.78,71023.0,176.6844,176.9129,176.3864,176.595,71023.0
2025-01-17 15:00:00,177.52,177.92,177.12,177.62,81470.0,176.3368,176.7341,175.9394,176.4361,81470.0
2025-01-17 15:30:00,177.61,178.04,176.98,177.15,234976.0,176.4262,176.8533,175.8004,175.9692,234976.0
2025-01-21 09:30:00,179.9,180.6,178.89,179.71,447077.0,178.7009,179.3962,177.6976,178.5122,447077.0
2025-01-21 10:00:00,179.59,179.77,178.15,179.57,173995.0,178.393,178.5718,176.9626,178.3731,173995.0
2025-01-21 10:30:00,179.56,179.84,178.8,179.68,156813.0,178.3632,178.6413,177.6082,178.4824,156813.0
2025-01-21 11:00:00,179.49,180.14,179.19,179.89,80502.0,178.2936,178.9393,177.9956,178.691,80502.0
2025-01-21 11:30:00,179.98,180.58,179.52,180.52,120808.0,178.7804,179.3764,178.3234,179.3168,120808.0
2025-01-21 12:00:00,180.39,180.84,180.12,180.73,73311.0,179.1876,179.6346,178.9194,179.5254,73311.0
2025-01-21 12:30:00,180.7,181.51,180.7,181.47,102560.0,179.4956,180.3002,179.4956,180.2604,102560.0
2025-01-21 13:00:00,181.47,181.86,181.16,181.61,67889.0,180.2604,180.6478,179.9525,180.3995,67889.0
2025-01-21 13:30:00,181.64,181.73,181.26,181.61,79199.0,180.4293,180.5187,180.0518,180.3995,79199.0
2025-01-21 14:00:00,181.61,181.8,180.98,181.4,102594.0,180.3995,180.5882,179.7737,180.1909,102594.0
2025-01-21 14:30:00,181.35,181.36,180.78,181.22,101394.0,180.1412,180.1512,179.575,180.0121,101394.0
2025-01-21 15:00:00,181.15,181.74,181.11,181.68,114398.0,179.9426,180.5286,179.9028,180.469,114398.0
2025-01-21 15:30:00,181.69,181.94,181.24,181.72,172213.0,180.479,180.7273,180.032,180.5088,172213.0
2025-01-22 09:30:00,184.51,185.1,184.08,184.99,331584.0,183.2802,183.8662,182.853,183.757,331584.0
2025-01-22 10:00:00,185.05,185.51,184.58,185.18,188705.0,183.8166,184.2735,183.3497,183.9457,188705.0
2025-01-22 10:30:00,185.15,185.52,185.01,185.02,173103.0,183.9159,184.2834,183.7768,183.7868,173103.0
2025-01-22 11:00:00,185.06,185.67,184.83,185.67,107853.0,183.8265,184.4324,183.598,184.4324,107853.0
2025-01-22 11:30:00,185.67,186.17,185.67,186.09,125103.0,184.4324,184.9291,184.4324,184.8496,125103.0
2025-01-22 12:00:00,186.07,186.21,185.77,185.91,39797.0,184.8298,184.9689,184.5318,184.6708,39797.0
2025-01-22 12:30:00,185.94,186.09,185.74,185.74,27446.0,184.7006,184.8496,184.502,184.502,27446.0
2025-01-22 13:00:00,185.73,185.85,185.44,185.56,65874.0,184.492,184.6112,184.204,184.3232,65874.0
2025-01-22 13:30:00,185.55,186.02,185.48,185.52,58362.0,184.3132,184.7801,184.2437,184.2834,58362.0
2025-01-22 14:00:00,185.45,185.8,185.33,185.4,94724.0,184.2139,184.5616,184.0947,184.1642,94724.0
2025-01-22 14:30:00,185.4,186.03,185.28,185.96,90123.0,184.1642,184.79,184.045,184.7205,90123.0
2025-01-22 15:00:00,186.01,186.03,185.55,185.6,40056.0,184.7702,184.79,184.3132,184.3629,40056.0
2025-01-22 15:30:00,185.55,185.78,184.78,184.83,193034.0,184.3132,184.5417,183.5484,183.598,193034.0
2025-01-23 09:30:00,184.33,184.77,184.1,184.73,216341.0,183.1014,183.5384,182.8729,183.4987,216341.0
2025-01-23 10:00:00,184.72,184.74,184.21,184.27,100976.0,183.4888,183.5086,182.9822,183.0418,100976.0
2025-01-23 10:30:00,184.27,185.34,184.22,185.33,115821.0,183.0418,184.1046,182.9921,184.0947,115821.0
2025-01-23 11:00:00,185.35,185.9,184.89,185.9,151471.0,184.1146,184.6609,183.6576,184.6609,151471.0
2025-01-23 11:30:00,185.8,186.2,185.54,185.71,152786.0,184.5616,184.9589,184.3033,184.4722,152786.0
2025-01-23 12:00:00,185.6,185.8,185.39,185.63,49641.0,184.3629,184.5616,184.1543,184.3927,49641.0
2025-01-23 12:30:00,185.61,186.04,185.35,186.03,57346.0,184.3728,184.8,184.1146,184.79,57346.0
2025-01-23 13:00:00,186.03,186.6,185.97,186.39,124271.0,184.79,185.3563,184.7304,185.1477,124271.0
2025-01-23 13:30:00,186.35,186.56,186.09,186.09,89302.0,185.1079,185.3165,184.8496,184.8496,89302.0
2025-01-23 14:00:00,186.09,186.16,185.72,186.09,61782.0,184.8496,184.9192,184.4821,184.8496,61782.0
2025-01-23 14:30:00,186.06,186.36,186.04,186.21,45679.0,184.8198,185.1179,184.8,184.9689,45679.0
2025-01-23 15:00:00,186.15,186.58,186.01,186.44,105280.0,184.9093,185.3364,184.7702,185.1973,105280.0
2025-01-23 15:30:00,186.35,187.9,186.06,187.9,203680.0,185.1079,186.6476,184.8198,186.6476,203680.0
2025-01-24 09:30:00,187.83,188.72,187.76,188.27,262431.0,186.5781,187.4621,186.5085,187.0151,262431.0
2025-01-24 10:00:00,188.35,188.46,187.3,187.36,170991.0,187.0946,187.2039,186.0516,186.1112,170991.0
2025-01-24 10:30:00,187.4,187.62,187.11,187.26,102404.0,186.1509,186.3695,185.8629,186.0119,102404.0
2025-01-24 11:00:00,187.19,187.85,187.15,187.83,97338.0,185.9423,186.5979,185.9026,186.5781,97338.0
2025-01-24 11:30:00,187.83,188.25,187.45,187.53,105871.0,186.5781,186.9953,186.2006,186.2801,105871.0
2025-01-24 12:00:00,187.55,188.0,187.34,187.42,61145.0,186.2999,186.7469,186.0913,186.1708,61145.0
2025-01-24 12:30:00,187.41,187.62,186.6,186.66,96903.0,186.1609,186.3695,185.3563,185.4159,96903.0
2025-01-24 13:00:00,186.72,186.96,186.18,186.53,148936.0,185.4755,185.7139,184.9391,185.2867,148936.0
2025-01-24 13:30:00,186.53,186.8,185.35,185.68,146048.0,185.2867,185.5549,184.1146,184.4424,146048.0
2025-01-24 14:00:00,185.62,185.97,185.12,185.58,150271.0,184.3828,184.7304,183.8861,184.343,150271.0
2025-01-24 14:30:00,185.63,186.03,185.49,185.53,55066.0,184.3927,184.79,184.2536,184.2934,55066.0
2025-01-24 15:00:00,185.46,185.94,185.12,185.23,172042.0,184.2238,184.7006,183.8861,183.9954,172042.0
2025-01-24 15:30:00,185.3,186.23,184.99,186.04,274283.0,184.0649,184.9887,183.757,184.8,274283.0
2025-01-27 09:30:00,173.94,177.47,173.76,177.43,661464.0,172.7806,176.2871,172.6018,176.2474,661464.0
2025-01-27 10:00:00,177.39,177.97,175.69,177.83,253493.0,176.2076,176.7838,174.519,176.6447,253493.0
2025-01-27 10:30:00,177.71,178.42,176.93,176.95,163101.0,176.5255,177.2308,175.7507,175.7706,163101.0
2025-01-27 11:00:00,176.85,177.14,175.32,175.56,156858.0,175.6712,175.9593,174.1514,174.3898,156858.0
2025-01-27 11:30:00,175.52,176.69,175.31,175.81,123867.0,174.3501,175.5123,174.1415,174.6382,123867.0
2025-01-27 12:00:00,175.85,176.93,175.41,176.52,147415.0,174.6779,175.7507,174.2408,175.3434,147415.0
2025-01-27 12:30:00,176.52,177.0,175.18,175.24,118637.0,175.3434,175.8202,174.0124,174.072,118637.0
2025-01-27 13:00:00,175.21,175.75,175.07,175.15,106130.0,174.0422,174.5786,173.9031,173.9826,106130.0
2025-01-27 13:30:00,175.15,176.34,175.15,175.59,102577.0,173.9826,175.1646,173.9826,174.4196,102577.0
2025-01-27 14:00:00,175.71,177.9,175.66,177.78,102557.0,174.5388,176.7142,174.4892,176.595,102557.0
2025-01-27 14:30:00,177.56,177.62,175.3,175.87,107620.0,176.3765,176.4361,174.1316,174.6978,107620.0
2025-01-27 15:00:00,175.89,176.96,175.35,176.32,82693.0,174.7176,175.7805,174.1812,175.1448,82693.0
2025-01-27 15:30:00,176.49,178.3,176.12,178.18,198966.0,175.3136,177.1116,174.9461,176.9924,198966.0
2025-01-28 09:30:00,179.17,179.3,176.25,177.58,356468.0,177.9758,178.1049,175.0752,176.3964,356468.0
2025-01-28 10:00:00,177.75,181.08,177.72,180.88,285643.0,176.5652,179.873,176.5354,179.6744,285643.0
2025-01-28 10:30:00,180.83,181.37,180.22,181.37,181143.0,179.6247,180.1611,179.0188,180.1611,181143.0
2025-01-28 11:00:00,181.39,181.82,179.59,179.91,192193.0,180.181,180.6081,178.393,178.7108,192193.0
2025-01-28 11:30:00,179.91,180.93,179.47,180.9,128112.0,178.7108,179.724,178.2738,179.6942,128112.0
2025-01-28 12:00:00,181.0,182.12,180.75,181.92,119238.0,179.7936,180.9061,179.5452,180.7074,119238.0
2025-01-28 12:30:00,182.01,182.25,181.56,182.11,61458.0,180.7968,181.0352,180.3498,180.8962,61458.0
2025-01-28 13:00:00,182.12,182.89,182.0,182.34,81177.0,180.9061,181.671,180.7869,181.1246,81177.0
2025-01-28 13:30:00,182.38,182.59,181.8,182.0,88371.0,181.1644,181.373,180.5882,180.7869,88371.0
2025-01-28 14:00:00,182.09,182.33,181.55,182.26,42437.0,180.8763,181.1147,180.3399,181.0452,42437.0
2025-01-28 14:30:00,182.26,183.29,182.26,183.2,98841.0,181.0452,182.0683,181.0452,181.9789,98841.0
2025-01-28 15:00:00,183.18,183.39,182.78,183.2,77331.0,181.959,182.1676,181.5617,181.9789,77331.0
2025-01-28 15:30:00,183.11,183.27,182.47,182.65,219170.0,181.8895,182.0484,181.2538,181.4326,219170.0
2025-01-29 09:30:00,181.85,182.1,180.75,181.51,238465.0,180.6379,180.8862,179.5452,180.3002,238465.0
2025-01-29 10:00:00,181.58,182.23,180.97,181.23,126585.0,180.3697,181.0154,179.7638,180.022,126585.0
2025-01-29 10:30:00,181.16,181.63,180.78,181.06,87164.0,179.9525,180.4194,179.575,179.8532,87164.0
2025-01-29 11:00:00,181.14,181.31,180.52,180.73,51878.0,179.9326,180.1015,179.3168,179.5254,51878.0
2025-01-29 11:30:00,180.64,181.15,180.32,180.42,69813.0,179.436,179.9426,179.1181,179.2174,69813.0
2025-01-29 12:00:00,180.76,181.62,180.76,181.23,66454.0,179.5552,180.4094,179.5552,180.022,66454.0
2025-01-29 12:30:00,181.27,181.53,180.35,180.37,47242.0,180.0618,180.32,179.1479,179.1678,47242.0
2025-01-29 13:00:00,180.61,180.63,178.21,180.63,218687.0,179.4062,179.426,177.0222,179.426,218687.0
2025-01-29 13:30:00,180.77,180.9,179.78,179.91,111081.0,179.5651,179.6942,178.5817,178.7108,111081.0
2025-01-29 14:00:00,179.85,179.85,177.82,177.97,191826.0,178.6512,178.6512,176.6348,176.7838,191826.0
2025-01-29 14:30:00,177.93,181.48,177.85,180.61,252782.0,176.744,180.2704,176.6646,179.4062,252782.0
2025-01-29 15:00:00,180.57,181.87,179.0,181.5,176003.0,179.3664,180.6578,177.8069,180.2902,176003.0
2025-01-29 15:30:00,181.75,181.86,179.2,180.14,154305.0,180.5386,180.6478,178.0056,178.9393,154305.0
2025-01-30 09:30:00,182.03,183.88,181.53,182.87,345140.0,180.8167,182.6544,180.32,181.6511,345140.0
2025-01-30 10:00:00,182.96,182.96,180.69,180.82,216522.0,181.7405,181.7405,179.4856,179.6148,216522.0
2025-01-30 10:30:00,180.86,181.98,179.8,179.91,176698.0,179.6545,180.767,178.6016,178.7108,176698.0
2025-01-30 11:00:00,179.75,181.13,179.15,181.13,136142.0,178.5519,179.9227,177.9559,179.9227,136142.0
2025-01-30 11:30:00,181.18,182.39,180.61,182.09,93816.0,179.9724,181.1743,179.4062,180.8763,93816.0
2025-01-30 12:00:00,182.12,182.13,180.47,180.6,130245.0,180.9061,180.916,179.2671,179.3962,130245.0
2025-01-30 12:30:00,180.6,181.54,180.47,181.5,75688.0,179.3962,180.33,179.2671,180.2902,75688.0
2025-01-30 13:00:00,181.49,182.36,181.37,182.05,82845.0,180.2803,181.1445,180.1611,180.8366,82845.0
2025-01-30 13:30:00,182.11,183.03,182.11,183.02,100084.0,180.8962,181.81,180.8962,181.8001,100084.0
2025-01-30 14:00:00,182.93,183.2,182.66,182.92,86917.0,181.7107,181.9789,181.4425,181.7008,86917.0
2025-01-30 14:30:00,182.96,183.63,182.66,183.55,74516.0,181.7405,182.406,181.4425,182.3266,74516.0
2025-01-30 15:00:00,183.63,184.42,183.58,184.12,72658.0,182.406,183.1908,182.3564,182.8928,72658.0
2025-01-30 15:30:00,184.11,184.19,180.15,183.05,439756.0,182.8828,182.9623,178.9492,181.8299,439756.0
2025-01-31 09:30:00,185.2,185.72,184.78,185.7,219616.0,183.9656,184.4821,183.5484,184.4622,219616.0
2025-01-31 10:00:00,185.76,186.55,185.66,186.5,207091.0,184.5218,185.3066,184.4225,185.2569,207091.0
2025-01-31 10:30:00,186.46,187.1,186.39,186.92,118699.0,185.2172,185.8529,185.1477,185.6741,118699.0
2025-01-31 11:00:00,187.0,187.38,186.59,186.65,97219.0,185.7536,186.1311,185.3463,185.4059,97219.0
2025-01-31 11:30:00,186.56,186.87,186.1,186.41,66014.0,185.3165,185.6245,184.8596,185.1675,66014.0
2025-01-31 12:00:00,186.47,187.0,185.65,187.0,123252.0,185.2271,185.7536,184.4126,185.7536,123252.0
2025-01-31 12:30:00,187.02,187.16,186.47,186.61,64569.0,185.7735,185.9125,185.2271,185.3662,64569.0
2025-01-31 13:00:00,186.62,186.82,184.42,184.56,221554.0,185.3761,185.5748,183.1908,183.3298,221554.0
2025-01-31 13:30:00,184.46,184.7,182.68,183.23,338633.0,183.2305,183.4689,181.4624,182.0087,338633.0
2025-01-31 14:00:00,183.25,183.66,181.35,182.47,381218.0,182.0286,182.4358,180.1412,181.2538,381218.0
2025-01-31 14:30:00,182.5,182.98,180.09,181.67,299847.0,181.2836,181.7604,178.8896,180.4591,299847.0
2025-01-31 15:00:00,181.59,181.59,179.56,179.87,229457.0,180.3796,180.3796,178.3632,178.6711,229457.0
2025-01-31 15:30:00,180.21,181.23,179.26,179.91,297824.0,179.0088,180.022,178.0652,178.7108,297824.0
2025-02-03 09:30:00,171.6,173.15,170.62,171.05,643141.0,170.4562,171.9959,169.4828,169.9099,643141.0
2025-02-03 10:00:00,171.0,175.11,169.7,174.91,575508.0,169.8602,173.9428,168.5689,173.7442,575508.0
2025-02-03 10:30:00,174.98,176.95,174.36,176.34,436032.0,173.8137,175.7706,173.1978,175.1646,436032.0
2025-02-03 11:00:00,176.24,177.57,174.42,176.2,229378.0,175.0653,176.3864,173.2574,175.0256,229378.0
2025-02-03 11:30:00,176.27,177.3,175.52,175.81,125287.0,175.0951,176.1182,174.3501,174.6382,125287.0
2025-02-03 12:00:00,175.73,177.03,175.25,175.9,89702.0,174.5587,175.85,174.0819,174.7276,89702.0
2025-02-03 12:30:00,175.77,176.47,174.57,176.09,151650.0,174.5984,175.2938,173.4064,174.9163,151650.0
2025-02-03 13:00:00,175.78,176.66,174.7,176.07,64742.0,174.6084,175.4825,173.5356,174.8964,64742.0
2025-02-03 13:30:00,176.36,177.3,175.88,177.21,51844.0,175.1845,176.1182,174.7077,176.0288,51844.0
2025-02-03 14:00:00,177.1,178.21,176.91,177.75,115658.0,175.9196,177.0222,175.7308,176.5652,115658.0
2025-02-03 14:30:00,177.76,178.46,177.54,177.93,83971.0,176.5752,177.2705,176.3566,176.744,83971.0
2025-02-03 15:00:00,177.96,178.21,176.76,176.87,83156.0,176.7738,177.0222,175.5818,175.6911,83156.0
2025-02-03 15:30:00,176.86,177.34,175.89,176.11,186978.0,175.6812,176.158,174.7176,174.9362,186978.0
2025-02-04 09:30:00,176.21,177.41,175.72,177.17,261014.0,175.0355,176.2275,174.5488,175.9891,261014.0
2025-02-04 10:00:00,177.29,179.1,177.29,178.59,186992.0,176.1083,177.9062,176.1083,177.3996,186992.0
2025-02-04 10:30:00,178.52,179.22,178.23,178.45,88744.0,177.3301,178.0254,177.042,177.2606,88744.0
2025-02-04 11:00:00,178.49,179.88,178.47,179.88,76520.0,177.3003,178.681,177.2804,178.681,76520.0
2025-02-04 11:30:00,179.86,179.94,178.85,179.32,150454.0,178.6612,178.7406,177.6579,178.1248,150454.0
2025-02-04 12:00:00,179.35,179.55,177.83,177.84,128761.0,178.1546,178.3532,176.6447,176.6546,128761.0
2025-02-04 12:30:00,177.85,179.0,177.68,178.98,68526.0,176.6646,177.8069,176.4957,177.787,68526.0
2025-02-04 13:00:00,179.05,179.19,178.25,179.13,53430.0,177.8566,177.9956,177.0619,177.936,53430.0
2025-02-04 13:30:00,179.1,179.2,178.78,178.78,27854.0,177.9062,178.0056,177.5884,177.5884,27854.0
2025-02-04 14:00:00,178.69,179.99,178.67,179.76,63335.0,177.499,178.7903,177.4791,178.5618,63335.0
2025-02-04 14:30:00,179.75,180.14,178.93,179.47,84075.0,178.5519,178.9393,177.7374,178.2738,84075.0
2025-02-04 15:00:00,179.43,179.77,179.02,179.13,46365.0,178.234,178.5718,177.8268,177.936,46365.0
2025-02-04 15:30:00,179.02,180.09,178.99,179.64,147724.0,177.8268,178.8896,177.797,178.4426,147724.0
2025-02-05 09:30:00,178.66,179.02,177.62,178.1,230612.0,177.4692,177.8268,176.4361,176.9129,230612.0
2025-02-05 10:00:00,178.49,179.0,176.83,178.51,335665.0,177.3003,177.8069,175.6514,177.3202,335665.0
2025-02-05 10:30:00,178.59,178.93,177.84,178.61,137521.0,177.3996,177.7374,176.6546,177.4195,137521.0
2025-02-05 11:00:00,178.59,179.31,178.15,179.13,81055.0,177.3996,178.1148,176.9626,177.936,81055.0
2025-02-05 11:30:00,179.2,180.62,179.07,180.42,160104.0,178.0056,179.4161,177.8764,179.2174,160104.0
2025-02-05 12:00:00,180.51,180.84,180.11,180.28,88540.0,179.3068,179.6346,178.9095,179.0784,88540.0
2025-02-05 12:30:00,180.33,180.58,180.12,180.42,48874.0,179.128,179.3764,178.9194,179.2174,48874.0
2025-02-05 13:00:00,180.5,180.64,180.02,180.3,34562.0,179.2969,179.436,178.8201,179.0982,34562.0
2025-02-05 13:30:00,180.22,181.09,180.22,180.71,50560.0,179.0188,179.883,179.0188,179.5055,50560.0
2025-02-05 14:00:00,180.72,181.3,180.66,180.99,40173.0,179.5154,180.0916,179.4558,179.7836,40173.0
2025-02-05 14:30:00,180.9,181.1,180.64,180.77,26735.0,179.6942,179.8929,179.436,179.5651,26735.0
2025-02-05 15:00:00,180.8,181.6,180.78,181.5,68623.0,179.5949,180.3896,179.575,180.2902,68623.0
2025-02-05 15:30:00,181.4,181.96,180.69,181.76,203435.0,180.1909,180.7472,179.4856,180.5485,203435.0
2025-02-06 09:30:00,183.34,183.42,182.45,182.72,217479.0,182.118,182.1974,181.2339,181.5021,217479.0
2025-02-06 10:00:00,182.67,183.3,182.31,182.43,145870.0,181.4524,182.0782,181.0948,181.214,145870.0
2025-02-06 10:30:00,182.43,183.1,181.74,182.17,173789.0,181.214,181.8796,180.5286,180.9558,173789.0
2025-02-06 11:00:00,182.11,183.09,182.11,182.97,73931.0,180.8962,181.8696,180.8962,181.7504,73931.0
2025-02-06 11:30:00,182.9,182.94,182.29,182.53,78833.0,181.6809,181.7206,181.075,181.3134,78833.0
2025-02-06 12:00:00,182.44,183.01,182.26,182.62,35467.0,181.224,181.7902,181.0452,181.4028,35467.0
2025-02-06 12:30:00,182.57,183.16,182.36,183.0,33338.0,181.3531,181.9392,181.1445,181.7802,33338.0
2025-02-06 13:00:00,183.1,183.35,182.73,182.96,73065.0,181.8796,182.1279,181.512,181.7405,73065.0
2025-02-06 13:30:00,183.02,183.17,182.49,182.64,47706.0,181.8001,181.9491,181.2736,181.4226,47706.0
2025-02-06 14:00:00,182.49,182.89,181.95,182.04,114581.0,181.2736,181.671,180.7372,180.8266,114581.0
2025-02-06 14:30:00,182.03,182.03,180.35,181.32,207201.0,180.8167,180.8167,179.1479,180.1114,207201.0
2025-02-06 15:00:00,181.25,182.25,181.1,182.17,75945.0,180.0419,181.0352,179.8929,180.9558,75945.0
2025-02-06 15:30:00,182.25,183.74,182.06,183.6,231037.0,181.0352,182.5153,180.8465,182.3762,231037.0
2025-02-07 09:30:00,183.99,185.11,183.71,184.77,238617.0,182.7636,183.8762,182.4855,183.5384,238617.0
2025-02-07 10:00:00,184.72,184.72,181.14,181.93,452026.0,183.4888,183.4888,179.9326,180.7174,452026.0
2025-02-07 10:30:00,181.64,182.74,178.86,180.75,361905.0,180.4293,181.522,177.6678,179.5452,361905.0
2025-02-07 11:00:00,180.81,181.78,179.15,179.54,241937.0,179.6048,180.5684,177.9559,178.3433,241937.0
2025-02-07 11:30:00,179.6,180.31,178.9,179.17,160588.0,178.4029,179.1082,177.7076,177.9758,160588.0
2025-02-07 12:00:00,179.05,180.1,178.28,179.4,353439.0,177.8566,178.8996,177.0917,178.2042,353439.0
2025-02-07 12:30:00,179.24,180.33,178.91,179.63,56629.0,178.0453,179.128,177.7175,178.4327,56629.0
2025-02-07 13:00:00,179.65,181.11,179.64,180.76,96186.0,178.4526,179.9028,178.4426,179.5552,96186.0
2025-02-07 13:30:00,180.72,181.04,178.75,178.75,82981.0,179.5154,179.8333,177.5586,177.5586,82981.0
2025-02-07 14:00:00,178.8,179.19,178.19,178.29,95447.0,177.6082,177.9956,177.0023,177.1016,95447.0
2025-02-07 14:30:00,178.2,179.16,178.01,178.75,83991.0,177.0122,177.9658,176.8235,177.5586,83991.0
2025-02-07 15:00:00,178.51,178.62,177.79,178.13,106192.0,177.3202,177.4294,176.605,176.9427,106192.0
2025-02-07 15:30:00,178.12,178.88,178.12,178.38,131282.0,176.9328,177.6877,176.9328,177.191,131282.0
2025-02-10 09:30:00,181.29,181.37,180.12,180.81,243242.0,180.0816,180.1611,178.9194,179.6048,243242.0
2025-02-10 10:00:00,180.7,181.98,180.67,181.91,189733.0,179.4956,180.767,179.4658,180.6975,189733.0
2025-02-10 10:30:00,181.95,182.44,181.77,182.02,113117.0,180.7372,181.224,180.5584,180.8068,113117.0
2025-02-10 11:00:00,182.09,182.25,181.31,181.54,105549.0,180.8763,181.0352,180.1015,180.33,105549.0
2025-02-10 11:30:00,181.57,181.71,181.14,181.66,96253.0,180.3598,180.4988,179.9326,180.4492,96253.0
2025-02-10 12:00:00,181.64,181.67,180.56,180.92,110404.0,180.4293,180.4591,179.3565,179.7141,110404.0
2025-02-10 12:30:00,180.95,181.85,180.95,181.83,82098.0,179.7439,180.6379,179.7439,180.618,82098.0
2025-02-10 13:00:00,181.81,182.18,181.76,181.88,70996.0,180.5982,180.9657,180.5485,180.6677,70996.0
2025-02-10 13:30:00,181.89,182.39,181.78,182.24,44541.0,180.6776,181.1743,180.5684,181.0253,44541.0
2025-02-10 14:00:00,182.22,182.62,181.87,182.34,98212.0,181.0054,181.4028,180.6578,181.1246,98212.0
2025-02-10 14:30:00,182.34,182.47,181.95,182.12,44596.0,181.1246,181.2538,180.7372,180.9061,44596.0
2025-02-10 15:00:00,182.15,182.35,181.98,182.09,71178.0,180.9359,181.1346,180.767,180.8763,71178.0
2025-02-10 15:30:00,182.08,182.17,181.51,182.05,394072.0,180.8664,180.9558,180.3002,180.8366,394072.0
2025-02-11 09:30:00,179.86,180.84,179.78,180.54,239848.0,178.6612,179.6346,178.5817,179.3366,239848.0
2025-02-11 10:00:00,180.65,181.45,180.11,181.34,150060.0,179.4459,180.2406,178.9095,180.1313,150060.0
2025-02-11 10:30:00,181.34,182.3,181.19,181.84,136058.0,180.1313,181.0849,179.9823,180.628,136058.0
2025-02-11 11:00:00,182.0,182.15,181.7,181.76,64965.0,180.7869,180.9359,180.4889,180.5485,64965.0
2025-02-11 11:30:00,181.82,182.03,181.27,181.42,94273.0,180.6081,180.8167,180.0618,180.2108,94273.0
2025-02-11 12:00:00,181.4,181.55,180.43,181.48,155855.0,180.1909,180.3399,179.2274,180.2704,155855.0
2025-02-11 12:30:00,181.5,181.61,180.85,181.02,43957.0,180.2902,180.3995,179.6446,179.8134,43957.0
2025-02-11 13:00:00,180.97,181.29,180.8,181.12,32278.0,179.7638,180.0816,179.5949,179.9128,32278.0
2025-02-11 13:30:00,181.26,182.37,181.26,181.79,96341.0,180.0518,181.1544,180.0518,180.5783,96341.0
2025-02-11 14:00:00,181.67,181.97,181.59,181.89,41078.0,180.4591,180.7571,180.3796,180.6776,41078.0
2025-02-11 14:30:00,181.88,182.89,181.88,182.51,77836.0,180.6677,181.671,180.6677,181.2935,77836.0
2025-02-11 15:00:00,182.52,182.71,182.18,182.43,44322.0,181.3034,181.4922,180.9657,181.214,44322.0
2025-02-11 15:30:00,182.3,182.64,181.79,182.32,132988.0,181.0849,181.4226,180.5783,181.1048,132988.0
2025-02-12 09:30:00,176.81,179.06,176.25,178.77,427133.0,175.6315,177.8665,175.0752,177.5784,427133.0
2025-02-12 10:00:00,178.75,179.62,177.16,178.68,212144.0,177.5586,178.4228,175.9792,177.489,212144.0
2025-02-12 10:30:00,178.85,180.5,178.84,179.84,164649.0,177.6579,179.2969,177.648,178.6413,164649.0
2025-02-12 11:00:00,179.68,179.71,177.69,178.14,108134.0,178.4824,178.5122,176.5056,176.9526,108134.0
2025-02-12 11:30:00,178.19,180.7,178.19,180.63,100310.0,177.0023,179.4956,177.0023,179.426,100310.0
2025-02-12 12:00:00,180.62,181.15,180.3,181.0,138917.0,179.4161,179.9426,179.0982,179.7936,138917.0
2025-02-12 12:30:00,180.94,181.58,180.35,181.54,84259.0,179.734,180.3697,179.1479,180.33,84259.0
2025-02-12 13:00:00,181.49,181.65,180.39,180.77,71073.0,180.2803,180.4392,179.1876,179.5651,71073.0
2025-02-12 13:30:00,180.78,180.92,180.2,180.46,44143.0,179.575,179.7141,178.9989,179.2572,44143.0
2025-02-12 14:00:00,180.35,180.5,179.85,180.47,43888.0,179.1479,179.2969,178.6512,179.2671,43888.0
2025-02-12 14:30:00,180.41,181.32,180.32,181.0,77796.0,179.2075,180.1114,179.1181,179.7936,77796.0
2025-02-12 15:00:00,181.11,181.18,180.51,180.51,57834.0,179.9028,179.9724,179.3068,179.3068,57834.0
2025-02-12 15:30:00,180.51,180.77,179.86,180.56,142986.0,179.3068,179.5651,178.6612,179.3565,142986.0
2025-02-13 09:30:00,181.58,182.0,180.4,181.78,290055.0,180.3697,180.7869,179.1976,180.5684,290055.0
2025-02-13 10:00:00,181.98,183.26,181.33,182.95,174625.0,180.767,182.0385,180.1214,181.7306,174625.0
2025-02-13 10:30:00,183.0,184.22,182.91,183.88,142035.0,181.7802,182.9921,181.6908,182.6544,142035.0
2025-02-13 11:00:00,183.9,184.22,183.45,183.5,113047.0,182.6742,182.9921,182.2272,182.2769,113047.0
2025-02-13 11:30:00,183.4,183.74,182.68,182.99,108063.0,182.1776,182.5153,181.4624,181.7703,108063.0
2025-02-13 12:00:00,182.96,183.48,182.64,183.36,53673.0,181.7405,182.257,181.4226,182.1378,53673.0
2025-02-13 12:30:00,183.3,183.75,182.72,183.08,40673.0,182.0782,182.5252,181.5021,181.8597,40673.0
2025-02-13 13:00:00,183.03,183.21,181.99,183.12,66525.0,181.81,181.9888,180.777,181.8994,66525.0
2025-02-13 13:30:00,183.3,184.0,182.3,183.97,139711.0,182.0782,182.7736,181.0849,182.7438,139711.0
2025-02-13 14:00:00,183.89,185.05,183.85,184.92,141275.0,182.6643,183.8166,182.6246,183.6874,141275.0
2025-02-13 14:30:00,184.94,185.82,184.84,185.46,107556.0,183.7073,184.5814,183.608,184.2238,107556.0
2025-02-13 15:00:00,185.5,186.2,185.42,186.1,130669.0,184.2636,184.9589,184.1841,184.8596,130669.0
2025-02-13 15:30:00,186.0,186.41,185.67,186.2,178635.0,184.7602,185.1675,184.4324,184.9589,178635.0
2025-02-14 09:30:00,186.16,186.83,186.02,186.69,185354.0,184.9192,185.5847,184.7801,185.4457,185354.0
2025-02-14 10:00:00,186.74,187.14,186.3,186.46,122881.0,185.4953,185.8927,185.0583,185.2172,122881.0
2025-02-14 10:30:00,186.46,186.85,186.0,186.71,76672.0,185.2172,185.6046,184.7602,185.4655,76672.0
2025-02-14 11:00:00,186.75,187.03,185.75,186.27,94819.0,185.5053,185.7834,184.5119,185.0285,94819.0
2025-02-14 11:30:00,186.25,186.51,185.86,186.48,60221.0,185.0086,185.2669,184.6212,185.2371,60221.0
2025-02-14 12:00:00,186.42,186.45,185.58,185.61,44336.0,185.1775,185.2073,184.343,184.3728,44336.0
2025-02-14 12:30:00,185.66,186.27,185.4,186.15,89123.0,184.4225,185.0285,184.1642,184.9093,89123.0
2025-02-14 13:00:00,186.23,186.33,186.0,186.19,17846.0,184.9887,185.0881,184.7602,184.949,17846.0
2025-02-14 13:30:00,186.25,186.94,186.25,186.69,52339.0,185.0086,185.694,185.0086,185.4457,52339.0
2025-02-14 14:00:00,186.68,186.92,186.3,186.43,33955.0,185.4357,185.6741,185.0583,185.1874,33955.0
2025-02-14 14:30:00,186.4,186.52,186.15,186.48,40439.0,185.1576,185.2768,184.9093,185.2371,40439.0
2025-02-14 15:00:00,186.4,186.5,185.89,185.98,99962.0,185.1576,185.2569,184.651,184.7404,99962.0
2025-02-14 15:30:00,185.97,186.53,185.8,185.99,154630.0,184.7304,185.2867,184.5616,184.7503,154630.0
2025-02-18 09:30:00,187.01,187.1,186.13,186.33,255089.0,185.7635,185.8529,184.8894,185.0881,255089.0
2025-02-18 10:00:00,186.3,186.48,185.59,185.84,81379.0,185.0583,185.2371,184.353,184.6013,81379.0
2025-02-18 10:30:00,185.8,186.75,185.66,186.74,83460.0,184.5616,185.5053,184.4225,185.4953,83460.0
2025-02-18 11:00:00,186.68,186.86,185.97,186.54,71459.0,185.4357,185.6145,184.7304,185.2967,71459.0
2025-02-18 11:30:00,186.47,186.97,186.24,186.51,33302.0,185.2271,185.7238,184.9987,185.2669,33302.0
2025-02-18 12:00:00,186.41,186.5,186.09,186.22,24771.0,185.1675,185.2569,184.8496,184.9788,24771.0
2025-02-18 12:30:00,186.3,186.68,186.27,186.48,18455.0,185.0583,185.4357,185.0285,185.2371,18455.0
2025-02-18 13:00:00,186.54,186.79,185.79,186.2,30039.0,185.2967,185.545,184.5516,184.9589,30039.0
2025-02-18 13:30:00,186.04,186.12,185.68,185.87,60056.0,184.8,184.8794,184.4424,184.6311,60056.0
2025-02-18 14:00:00,185.91,186.03,184.7,185.4,152033.0,184.6708,184.79,183.4689,184.1642,152033.0
2025-02-18 14:30:00,185.45,186.21,185.39,185.99,42423.0,184.2139,184.9689,184.1543,184.7503,42423.0
2025-02-18 15:00:00,186.08,186.15,185.87,186.06,24101.0,184.8397,184.9093,184.6311,184.8198,24101.0
2025-02-18 15:30:00,186.02,187.45,185.84,187.44,141732.0,184.7801,186.2006,184.6013,186.1907,141732.0
2025-02-19 09:30:00,186.15,186.36,185.83,186.01,248154.0,184.9093,185.1179,184.5914,184.7702,248154.0
2025-02-19 10:00:00,186.06,186.25,185.71,186.19,123995.0,184.8198,185.0086,184.4722,184.949,123995.0
2025-02-19 10:30:00,186.16,186.93,185.96,186.23,77685.0,184.9192,185.6841,184.7205,184.9887,77685.0
2025-02-19 11:00:00,186.28,187.27,186.28,187.21,71344.0,185.0384,186.0218,185.0384,185.9622,71344.0
2025-02-19 11:30:00,187.16,187.75,187.08,187.71,84463.0,185.9125,186.4986,185.8331,186.4589,84463.0
2025-02-19 12:00:00,187.63,187.93,187.04,187.12,49493.0,186.3794,186.6774,185.7933,185.8728,49493.0
2025-02-19 12:30:00,187.12,187.77,186.92,187.61,56856.0,185.8728,186.5185,185.6741,186.3595,56856.0
2025-02-19 13:00:00,187.53,187.65,186.79,187.65,60725.0,186.2801,186.3993,185.545,186.3993,60725.0
2025-02-19 13:30:00,187.7,187.99,187.47,187.47,57077.0,186.4489,186.737,186.2205,186.2205,57077.0
2025-02-19 14:00:00,187.46,188.96,187.46,188.76,146882.0,186.2105,187.7005,186.2105,187.5019,146882.0
2025-02-19 14:30:00,188.65,189.07,188.57,189.02,74778.0,187.3926,187.8098,187.3131,187.7601,74778.0
2025-02-19 15:00:00,188.93,188.94,187.8,188.02,155574.0,187.6707,187.6807,186.5483,186.7668,155574.0
2025-02-19 15:30:00,188.11,188.9,188.07,188.81,103705.0,186.8562,187.6409,186.8165,187.5515,103705.0
2025-02-20 09:30:00,187.47,187.57,184.47,184.64,439861.0,186.2205,186.3198,183.2404,183.4093,439861.0
2025-02-20 10:00:00,184.5,185.42,183.3,185.22,214457.0,183.2702,184.1841,182.0782,183.9854,214457.0
2025-02-20 10:30:00,185.22,185.56,183.37,183.61,144502.0,183.9854,184.3232,182.1478,182.3862,144502.0
2025-02-20 11:00:00,183.61,184.6,183.49,184.44,91275.0,182.3862,183.3696,182.267,183.2106,91275.0
2025-02-20 11:30:00,184.5,184.53,183.36,183.7,90498.0,183.2702,183.3,182.1378,182.4756,90498.0
2025-02-20 12:00:00,183.65,185.04,183.56,184.94,80251.0,182.4259,183.8066,182.3365,183.7073,80251.0
2025-02-20 12:30:00,184.92,185.2,184.2,184.25,106064.0,183.6874,183.9656,182.9722,183.0219,106064.0
2025-02-20 13:00:00,184.07,184.64,183.89,184.16,118984.0,182.8431,183.4093,182.6643,182.9325,118984.0
2025-02-20 13:30:00,184.2,184.89,184.19,184.76,76992.0,182.9722,183.6576,182.9623,183.5285,76992.0
2025-02-20 14:00:00,184.75,185.55,184.72,185.25,74950.0,183.5186,184.3132,183.4888,184.0152,74950.0
2025-02-20 14:30:00,185.28,186.16,184.86,185.91,95071.0,184.045,184.9192,183.6278,184.6708,95071.0
2025-02-20 15:00:00,186.0,186.1,185.39,185.91,104922.0,184.7602,184.8596,184.1543,184.6708,104922.0
2025-02-20 15:30:00,185.94,186.66,185.57,186.39,145962.0,184.7006,185.4159,184.3331,185.1477,145962.0
2025-02-21 09:30:00,186.02,186.05,184.24,184.43,201125.0,184.7801,184.8099,183.012,183.2007,201125.0
2025-02-21 10:00:00,184.28,184.62,182.67,182.97,226564.0,183.0517,183.3894,181.4524,181.7504,226564.0
2025-02-21 10:30:00,182.87,183.15,182.0,182.96,153500.0,181.6511,181.9292,180.7869,181.7405,153500.0
2025-02-21 11:00:00,182.98,183.55,182.37,183.05,183824.0,181.7604,182.3266,181.1544,181.8299,183824.0
2025-02-21 11:30:00,183.04,183.53,182.46,182.98,126711.0,181.82,182.3067,181.2438,181.7604,126711.0
2025-02-21 12:00:00,183.03,183.2,181.47,181.95,117152.0,181.81,181.9789,180.2604,180.7372,117152.0
2025-02-21 12:30:00,182.0,182.0,180.03,180.17,236870.0,180.7869,180.7869,178.83,178.9691,236870.0
2025-02-21 13:00:00,180.23,180.24,178.67,178.71,172309.0,179.0287,179.0386,177.4791,177.5188,172309.0
2025-02-21 13:30:00,178.65,179.65,178.15,178.33,282418.0,177.4592,178.4526,176.9626,177.1414,282418.0
2025-02-21 14:00:00,178.28,178.85,176.36,176.6,260171.0,177.0917,177.6579,175.1845,175.4229,260171.0
2025-02-21 14:30:00,176.49,177.28,176.25,176.7,142039.0,175.3136,176.0984,175.0752,175.5222,142039.0
2025-02-21 15:00:00,176.69,177.27,176.4,177.22,255704.0,175.5123,176.0884,175.2242,176.0388,255704.0
2025-02-21 15:30:00,177.28,177.5,176.28,176.7,298646.0,176.0984,176.3169,175.105,175.5222,298646.0
2025-02-24 09:30:00,178.39,179.32,175.49,175.55,420286.0,177.201,178.1248,174.3203,174.3799,420286.0
2025-02-24 10:00:00,175.52,176.05,173.55,174.87,307843.0,174.3501,174.8766,172.3932,173.7044,307843.0
2025-02-24 10:30:00,174.92,175.21,173.75,174.69,105526.0,173.7541,174.0422,172.5919,173.5256,105526.0
2025-02-24 11:00:00,174.61,176.98,174.43,176.77,143914.0,173.4462,175.8004,173.2674,175.5918,143914.0
2025-02-24 11:30:00,176.76,177.33,176.18,176.55,132138.0,175.5818,176.148,175.0057,175.3732,132138.0
2025-02-24 12:00:00,176.55,178.03,176.55,177.6,86582.0,175.3732,176.8434,175.3732,176.4162,86582.0
2025-02-24 12:30:00,177.56,178.24,177.13,177.18,59867.0,176.3765,177.052,175.9494,175.999,59867.0
2025-02-24 13:00:00,177.19,178.14,177.14,177.88,50712.0,176.009,176.9526,175.9593,176.6944,50712.0
2025-02-24 13:30:00,177.9,178.04,177.01,177.26,51127.0,176.7142,176.8533,175.8302,176.0785,51127.0
2025-02-24 14:00:00,177.26,177.95,176.58,176.71,61875.0,176.0785,176.7639,175.403,175.5322,61875.0
2025-02-24 14:30:00,176.79,177.21,176.12,176.42,64947.0,175.6116,176.0288,174.9461,175.2441,64947.0
2025-02-24 15:00:00,176.49,176.69,175.8,175.83,130791.0,175.3136,175.5123,174.6282,174.658,130791.0
2025-02-24 15:30:00,175.9,176.4,173.69,174.13,245699.0,174.7276,175.2242,172.5323,172.9694,245699.0
2025-02-25 09:30:00,174.11,174.71,171.53,172.43,341427.0,172.9495,173.5455,170.3867,171.2807,341427.0
2025-02-25 10:00:00,172.36,172.45,168.38,168.53,549323.0,171.2112,171.3006,167.2577,167.4067,549323.0
2025-02-25 10:30:00,168.6,170.79,168.24,169.83,386655.0,167.4762,169.6516,167.1186,168.698,386655.0
2025-02-25 11:00:00,169.84,169.84,168.46,168.62,175810.0,168.708,168.708,167.3372,167.4961,175810.0
2025-02-25 11:30:00,168.75,171.09,167.44,170.64,306974.0,167.6252,169.9496,166.324,169.5026,306974.0
2025-02-25 12:00:00,170.53,171.02,169.67,171.0,172877.0,169.3934,169.8801,168.5391,169.8602,172877.0
2025-02-25 12:30:00,171.02,172.0,170.84,172.0,151968.0,169.8801,170.8536,169.7013,170.8536,151968.0
2025-02-25 13:00:00,172.0,173.2,171.02,171.05,148051.0,170.8536,172.0456,169.8801,169.9099,148051.0
2025-02-25 13:30:00,171.0,172.94,170.97,171.92,94076.0,169.8602,171.7873,169.8304,170.7741,94076.0
2025-02-25 14:00:00,171.86,171.95,170.45,170.5,89028.0,170.7145,170.8039,169.3139,169.3636,89028.0
2025-02-25 14:30:00,170.45,172.64,170.43,172.42,81219.0,169.3139,171.4893,169.294,171.2708,81219.0
2025-02-25 15:00:00,172.37,173.62,171.97,172.89,138476.0,171.2211,172.4628,170.8238,171.7376,138476.0
2025-02-25 15:30:00,172.99,172.99,170.95,171.49,240046.0,171.837,171.837,169.8106,170.347,240046.0
2025-02-26 09:30:00,172.92,174.56,172.18,174.46,359791.0,171.7674,173.3965,171.0324,173.2972,359791.0
2025-02-26 10:00:00,174.5,175.81,174.08,174.64,307278.0,173.3369,174.6382,172.9197,173.476,307278.0
2025-02-26 10:30:00,174.7,175.77,174.7,175.49,93180.0,173.5356,174.5984,173.5356,174.3203,93180.0
2025-02-26 11:00:00,175.68,176.12,175.33,175.33,97158.0,174.509,174.9461,174.1614,174.1614,97158.0
2025-02-26 11:30:00,175.31,175.94,174.57,174.67,115607.0,174.1415,174.7673,173.4064,173.5058,115607.0
2025-02-26 12:00:00,174.73,175.93,174.45,175.21,78835.0,173.5654,174.7574,173.2872,174.0422,78835.0
2025-02-26 12:30:00,175.38,175.6,172.25,172.69,221871.0,174.211,174.4296,171.1019,171.539,221871.0
2025-02-26 13:00:00,172.64,172.87,171.17,171.17,201088.0,171.4893,171.7178,170.0291,170.0291,201088.0
2025-02-26 13:30:00,171.17,171.76,169.65,170.09,188902.0,170.0291,170.6152,168.5192,168.9563,188902.0
2025-02-26 14:00:00,169.81,171.13,169.43,170.78,98057.0,168.6782,169.9894,168.3007,169.6417,98057.0
2025-02-26 14:30:00,170.62,171.82,170.1,170.17,141601.0,169.4828,170.6748,168.9662,169.0358,141601.0
2025-02-26 15:00:00,170.22,171.19,169.94,170.92,77162.0,169.0854,170.049,168.8073,169.7808,77162.0
2025-02-26 15:30:00,170.7,172.35,170.53,171.67,182811.0,169.5622,171.2012,169.3934,170.5258,182811.0
2025-02-27 09:30:00,173.68,174.68,169.6,169.87,401212.0,172.5224,173.5157,168.4696,168.7378,401212.0
2025-02-27 10:00:00,169.82,173.37,168.15,172.45,363532.0,168.6881,172.2144,167.0292,171.3006,363532.0
2025-02-27 10:30:00,172.37,172.62,170.62,170.66,166990.0,171.2211,171.4694,169.4828,169.5225,166990.0
2025-02-27 11:00:00,170.62,173.07,170.62,171.35,153851.0,169.4828,171.9164,169.4828,170.2079,153851.0
2025-02-27 11:30:00,171.32,171.97,169.75,169.82,110507.0,170.1781,170.8238,168.6186,168.6881,110507.0
2025-02-27 12:00:00,169.83,171.16,168.98,171.16,139258.0,168.698,170.0192,167.8537,170.0192,139258.0
2025-02-27 12:30:00,171.19,171.58,169.82,170.4,122198.0,170.049,170.4364,168.6881,169.2642,122198.0
2025-02-27 13:00:00,170.95,172.13,170.63,171.74,98360.0,169.8106,170.9827,169.4927,170.5953,98360.0
2025-02-27 13:30:00,171.72,172.0,170.85,170.85,57537.0,170.5754,170.8536,169.7112,169.7112,57537.0
2025-02-27 14:00:00,170.97,170.97,168.34,168.35,129494.0,169.8304,169.8304,167.218,167.2279,129494.0
2025-02-27 14:30:00,168.35,168.35,166.26,167.11,220506.0,167.2279,167.2279,165.1518,165.9962,220506.0
2025-02-27 15:00:00,166.99,167.16,164.46,164.46,403043.0,165.877,166.0458,163.3638,163.3638,403043.0
2025-02-27 15:30:00,164.82,165.6,163.1,163.44,399067.0,163.7214,164.4962,162.0129,162.3506,399067.0
2025-02-28 09:30:00,163.71,164.36,161.85,164.12,512597.0,162.6188,163.2645,160.7712,163.0261,512597.0
2025-02-28 10:00:00,164.07,166.09,163.46,166.09,255599.0,162.9764,164.983,162.3705,164.983,255599.0
2025-02-28 10:30:00,166.06,166.51,164.99,166.47,144519.0,164.9532,165.4002,163.8903,165.3604,144519.0
2025-02-28 11:00:00,166.59,166.6,164.12,164.2,130484.0,165.4796,165.4896,163.0261,163.1056,130484.0
2025-02-28 11:30:00,164.05,166.02,163.94,165.22,87582.0,162.9566,164.9134,162.8473,164.1188,87582.0
2025-02-28 12:00:00,165.17,165.98,164.47,164.87,72440.0,164.0691,164.8737,163.3738,163.7711,72440.0
2025-02-28 12:30:00,164.99,164.99,162.11,162.11,246111.0,163.8903,163.8903,161.0295,161.0295,246111.0
2025-02-28 13:00:00,162.06,163.04,161.12,163.0,351311.0,160.9798,161.9533,160.0461,161.9136,351311.0
2025-02-28 13:30:00,162.95,164.52,162.09,162.18,263503.0,161.8639,163.4234,161.0096,161.099,263503.0
2025-02-28 14:00:00,162.07,163.9,162.02,163.81,154916.0,160.9898,162.8076,160.9401,162.7182,154916.0
2025-02-28 14:30:00,163.63,165.94,163.6,165.89,189185.0,162.5394,164.834,162.5096,164.7843,189185.0
2025-02-28 15:00:00,165.85,167.13,165.46,167.11,163046.0,164.7446,166.016,164.3572,165.9962,163046.0
2025-02-28 15:30:00,167.0,171.37,165.68,170.79,508610.0,165.8869,170.2278,164.5757,169.6516,508610.0
2025-03-03 09:30:00,172.59,173.62,169.42,169.89,457859.0,171.4396,172.4628,168.2908,168.7576,457859.0
2025-03-03 10:00:00,169.64,170.84,168.0,170.84,274417.0,168.5093,169.7013,166.8802,169.7013,274417.0
2025-03-03 10:30:00,170.81,171.68,169.2,169.37,162632.0,169.6715,170.5357,168.0722,168.2411,162632.0
2025-03-03 11:00:00,169.53,171.16,169.3,169.36,79248.0,168.4,170.0192,168.1716,168.2312,79248.0
2025-03-03 11:30:00,169.47,170.24,168.25,169.94,160019.0,168.3404,169.1053,167.1286,168.8073,160019.0
2025-03-03 12:00:00,169.75,170.8,169.6,170.58,57270.0,168.6186,169.6616,168.4696,169.443,57270.0
2025-03-03 12:30:00,170.41,170.84,168.5,169.03,74098.0,169.2742,169.7013,167.3769,167.9034,74098.0
2025-03-03 13:00:00,168.98,169.06,165.44,165.69,216209.0,167.8537,167.9332,164.3373,164.5856,216209.0
2025-03-03 13:30:00,165.8,167.27,165.09,166.55,185485.0,164.6949,166.1551,163.9896,165.4399,185485.0
2025-03-03 14:00:00,166.43,167.44,165.78,165.99,130720.0,165.3207,166.324,164.675,164.8836,130720.0
2025-03-03 14:30:00,166.21,167.81,163.8,163.88,260484.0,165.1022,166.6915,162.7082,162.7877,260484.0
2025-03-03 15:00:00,163.82,163.82,159.37,159.7,426770.0,162.7281,162.7281,158.3077,158.6355,426770.0
2025-03-03 15:30:00,159.93,162.15,158.57,162.04,472893.0,158.864,161.0692,157.5131,160.96,472893.0
2025-03-04 09:30:00,158.46,158.85,155.03,155.13,755055.0,157.4038,157.7912,153.9967,154.096,755055.0
2025-03-04 10:00:00,155.0,155.47,152.21,154.17,469968.0,153.9669,154.4337,151.1955,153.1424,469968.0
2025-03-04 10:30:00,154.04,155.4,153.18,153.81,336671.0,153.0133,154.3642,152.159,152.7848,336671.0
2025-03-04 11:00:00,153.68,154.53,152.26,152.86,245905.0,152.6557,153.5,151.2451,151.8411,245905.0
2025-03-04 11:30:00,152.81,155.84,152.8,155.34,183827.0,151.7915,154.8013,151.7815,154.3046,183827.0
2025-03-04 12:00:00,155.55,157.47,154.8,156.85,205773.0,154.5132,156.4204,153.7682,155.8045,205773.0
2025-03-04 12:30:00,156.82,157.16,155.36,155.83,203496.0,155.7747,156.1125,154.3245,154.7913,203496.0
2025-03-04 13:00:00,155.72,158.71,155.48,156.65,161173.0,154.6821,157.6521,154.4437,155.6059,161173.0
2025-03-04 13:30:00,156.57,159.39,156.21,158.9,176975.0,155.5264,158.3276,155.1688,157.8409,176975.0
2025-03-04 14:00:00,158.88,161.14,158.86,159.88,241396.0,157.821,160.0659,157.8011,158.8143,241396.0
2025-03-04 14:30:00,159.95,161.32,159.41,161.12,142544.0,158.8839,160.2448,158.3475,160.0461,142544.0
2025-03-04 15:00:00,161.14,163.13,160.54,161.94,192692.0,160.0659,162.0427,159.4699,160.8606,192692.0
2025-03-04 15:30:00,161.9,161.9,154.3,156.06,717444.0,160.8209,160.8209,153.2715,155.0198,717444.0
2025-03-05 09:30:00,155.85,157.87,154.52,155.12,624476.0,154.8112,156.8177,153.4901,154.0861,624476.0
2025-03-05 10:00:00,155.53,158.23,154.89,155.33,351783.0,154.4933,157.1753,153.8576,154.2947,351783.0
2025-03-05 10:30:00,155.31,157.17,154.91,156.08,282782.0,154.2748,156.1224,153.8775,155.0397,282782.0
2025-03-05 11:00:00,155.86,155.97,153.55,154.43,245491.0,154.8211,154.9304,152.5265,153.4007,245491.0
2025-03-05 11:30:00,154.36,155.99,152.96,155.28,332227.0,153.3311,154.9503,151.9405,154.245,332227.0
2025-03-05 12:00:00,155.14,157.56,155.14,157.45,222529.0,154.1059,156.5098,154.1059,156.4005,222529.0
2025-03-05 12:30:00,157.57,159.32,157.01,159.19,135926.0,156.5197,158.2581,155.9635,158.1289,135926.0
2025-03-05 13:00:00,159.12,159.56,156.78,157.93,192149.0,158.0594,158.4965,155.735,156.8773,192149.0
2025-03-05 13:30:00,157.84,159.81,156.89,159.76,107210.0,156.7879,158.7448,155.8443,158.6951,107210.0
2025-03-05 14:00:00,159.7,162.07,159.22,160.9,415045.0,158.6355,160.9898,158.1587,159.8275,415045.0
2025-03-05 14:30:00,160.9,161.94,160.2,161.08,108909.0,159.8275,160.8606,159.1322,160.0063,108909.0
2025-03-05 15:00:00,161.06,162.51,160.4,161.95,143238.0,159.9865,161.4268,159.3309,160.8706,143238.0
2025-03-05 15:30:00,161.69,161.77,159.71,161.06,284057.0,160.6123,160.6918,158.6455,159.9865,284057.0
2025-03-06 09:30:00,154.64,155.11,153.05,153.86,544386.0,153.6093,154.0761,152.0299,152.8345,544386.0
2025-03-06 10:00:00,153.8,157.39,153.55,157.19,471818.0,152.7749,156.3409,152.5265,156.1423,471818.0
2025-03-06 10:30:00,157.21,158.51,156.4,157.43,154368.0,156.1621,157.4535,155.3575,156.3807,154368.0
2025-03-06 11:00:00,157.5,158.59,156.09,157.2,156283.0,156.4502,157.5329,155.0496,156.1522,156283.0
2025-03-06 11:30:00,157.24,158.5,153.82,153.9,269160.0,156.1919,157.4435,152.7947,152.8742,269160.0
2025-03-06 12:00:00,153.83,154.3,151.83,152.3,575615.0,152.8047,153.2715,150.818,151.2849,575615.0
2025-03-06 12:30:00,152.26,153.17,151.02,152.7,271655.0,151.2451,152.1491,150.0134,151.6822,271655.0
2025-03-06 13:00:00,152.64,153.59,151.77,152.25,219754.0,151.6226,152.5663,150.7584,151.2352,219754.0
2025-03-06 13:30:00,152.23,152.73,150.51,151.93,233759.0,151.2153,151.712,149.5068,150.9173,233759.0
2025-03-06 14:00:00,151.77,152.1,150.3,150.63,171203.0,150.7584,151.0862,149.2982,149.626,171203.0
2025-03-06 14:30:00,150.64,154.2,150.3,151.02,306530.0,149.6359,153.1722,149.2982,150.0134,306530.0
2025-03-06 15:00:00,151.02,153.13,150.63,152.64,180129.0,150.0134,152.1093,149.626,151.6226,180129.0
2025-03-06 15:30:00,152.86,153.67,151.45,152.51,458501.0,151.8411,152.6457,150.4405,151.4935,458501.0
2025-03-07 09:30:00,150.81,154.96,150.76,153.26,440128.0,149.8048,153.9271,149.7551,152.2385,440128.0
2025-03-07 10:00:00,153.27,154.1,151.5,151.97,419749.0,152.2484,153.0729,150.4902,150.9571,419749.0
2025-03-07 10:30:00,151.93,152.47,148.87,150.85,895175.0,150.9173,151.4537,147.8777,149.8445,895175.0
2025-03-07 11:00:00,150.68,151.1,148.0,148.14,339625.0,149.6757,150.0929,147.0135,147.1526,339625.0
2025-03-07 11:30:00,148.32,148.51,146.66,147.74,428762.0,147.3314,147.5201,145.6825,146.7553,428762.0
2025-03-07 12:00:00,147.84,149.04,146.73,148.47,341231.0,146.8546,148.0466,145.752,147.4804,341231.0
2025-03-07 12:30:00,148.49,152.55,148.12,150.23,479205.0,147.5003,151.5332,147.1327,149.2287,479205.0
2025-03-07 13:00:00,150.31,153.53,150.23,152.06,284499.0,149.3081,152.5067,149.2287,151.0465,284499.0
2025-03-07 13:30:00,152.09,154.33,152.0,154.25,179711.0,151.0763,153.3013,150.9869,153.2219,179711.0
2025-03-07 14:00:00,154.29,155.9,153.41,155.46,292843.0,153.2616,154.8609,152.3875,154.4238,292843.0
2025-03-07 14:30:00,155.35,155.78,153.81,154.09,260167.0,154.3145,154.7417,152.7848,153.0629,260167.0
2025-03-07 15:00:00,154.16,155.46,153.78,154.76,204764.0,153.1325,154.4238,152.755,153.7285,204764.0
2025-03-07 15:30:00,154.8,155.96,152.33,154.76,567146.0,153.7682,154.9205,151.3147,153.7285,567146.0
2025-03-10 09:30:00,148.03,149.61,147.04,147.9,561920.0,147.0433,148.6128,146.0599,146.9142,561920.0
2025-03-10 10:00:00,147.8,147.8,146.11,146.43,402177.0,146.8149,146.8149,145.1361,145.454,402177.0
2025-03-10 10:30:00,146.35,146.75,144.38,145.09,587438.0,145.3745,145.7719,143.4177,144.1229,587438.0
2025-03-10 11:00:00,145.27,146.3,145.1,145.97,235651.0,144.3017,145.3249,144.1329,144.9971,235651.0
2025-03-10 11:30:00,145.99,147.22,144.9,145.12,299729.0,145.0169,146.2387,143.9342,144.1527,299729.0
2025-03-10 12:00:00,144.99,145.57,143.89,144.93,301583.0,144.0236,144.5997,142.9309,143.964,301583.0
2025-03-10 12:30:00,144.99,146.02,144.0,144.48,231926.0,144.0236,145.0467,143.0402,143.517,231926.0
2025-03-10 13:00:00,144.32,144.43,142.83,143.42,535408.0,143.3581,143.4673,141.878,142.4641,535408.0
2025-03-10 13:30:00,143.37,143.41,142.0,142.34,311532.0,142.4144,142.4541,141.0535,141.3913,311532.0
2025-03-10 14:00:00,142.47,143.13,141.44,141.76,270596.0,141.5204,142.176,140.4973,140.8151,270596.0
2025-03-10 14:30:00,141.9,142.28,139.62,139.75,371221.0,140.9542,141.3317,138.6894,138.8185,371221.0
2025-03-10 15:00:00,139.68,142.94,138.35,141.66,528610.0,138.749,141.9873,137.4279,140.7158,528610.0
2025-03-10 15:30:00,141.8,143.89,141.15,142.5,869700.0,140.8549,142.9309,140.2092,141.5502,869700.0
2025-03-11 09:30:00,141.41,143.18,140.6,141.61,533401.0,140.4675,142.2257,139.6629,140.6661,533401.0
2025-03-11 10:00:00,141.6,143.41,138.62,138.81,691207.0,140.6562,142.4541,137.6961,137.8848,691207.0
2025-03-11 10:30:00,138.9,139.73,137.34,137.97,445979.0,137.9742,138.7987,136.4246,137.0504,445979.0
2025-03-11 11:00:00,137.85,141.0,137.39,139.66,253862.0,136.9312,140.0602,136.4743,138.7291,253862.0
2025-03-11 11:30:00,139.63,141.81,139.46,139.72,209368.0,138.6993,140.8648,138.5305,138.7887,209368.0
2025-03-11 12:00:00,139.48,140.04,137.87,138.7,164647.0,138.5503,139.1066,136.9511,137.7755,164647.0
2025-03-11 12:30:00,139.01,139.49,137.0,137.53,150197.0,138.0835,138.5603,136.0869,136.6133,150197.0
2025-03-11 13:00:00,137.51,137.57,135.87,135.94,270201.0,136.5935,136.6531,134.9644,135.0339,270201.0
2025-03-11 13:30:00,135.87,138.34,135.81,137.45,270082.0,134.9644,137.4179,134.9048,136.5339,270082.0
2025-03-11 14:00:00,137.52,141.35,137.51,140.65,239163.0,136.6034,140.4079,136.5935,139.7125,239163.0
2025-03-11 14:30:00,140.66,144.05,139.89,143.0,475959.0,139.7225,143.0899,138.9576,142.0469,475959.0
2025-03-11 15:00:00,142.9,143.82,140.9,141.6,420929.0,141.9475,142.8614,139.9609,140.6562,420929.0
2025-03-11 15:30:00,141.6,142.06,138.84,138.91,410697.0,140.6562,141.1131,137.9146,137.9841,410697.0
2025-03-12 09:30:00,143.41,144.13,140.56,141.35,849085.0,142.4541,143.1693,139.6231,140.4079,849085.0
2025-03-12 10:00:00,141.23,142.21,140.22,141.14,303888.0,140.2887,141.2621,139.2854,140.1993,303888.0
2025-03-12 10:30:00,141.12,141.21,138.41,138.44,345055.0,140.1794,140.2688,137.4875,137.5173,345055.0
2025-03-12 11:00:00,138.65,139.67,137.07,139.47,604994.0,137.7259,138.7391,136.1564,138.5404,604994.0
2025-03-12 11:30:00,139.56,141.22,139.26,141.19,336740.0,138.6298,140.2787,138.3318,140.2489,336740.0
2025-03-12 12:00:00,141.1,142.4,140.55,141.91,203891.0,140.1595,141.4509,139.6132,140.9641,203891.0
2025-03-12 12:30:00,142.07,142.71,140.8,141.12,237100.0,141.1231,141.7588,139.8615,140.1794,237100.0
2025-03-12 13:00:00,141.23,142.87,140.8,142.86,159392.0,140.2887,141.9177,139.8615,141.9078,159392.0
2025-03-12 13:30:00,142.76,143.15,140.21,140.26,210739.0,141.8085,142.1959,139.2755,139.3251,210739.0
2025-03-12 14:00:00,140.22,141.95,140.22,141.92,148477.0,139.2854,141.0039,139.2854,140.9741,148477.0
2025-03-12 14:30:00,141.97,143.2,141.68,142.75,170995.0,141.0237,142.2455,140.7357,141.7985,170995.0
2025-03-12 15:00:00,142.62,142.65,140.97,141.54,198599.0,141.6694,141.6992,140.0304,140.5966,198599.0
2025-03-12 15:30:00,141.5,141.99,140.44,140.98,620665.0,140.5569,141.0436,139.5039,140.0403,620665.0
2025-03-13 09:30:00,140.59,140.77,137.55,138.03,446994.0,139.6529,139.8317,136.6332,137.11,446994.0
2025-03-13 10:00:00,137.9,141.02,137.55,139.53,405141.0,136.9809,140.0801,136.6332,138.6,405141.0
2025-03-13 10:30:00,139.65,140.42,138.38,138.62,716151.0,138.7192,139.4841,137.4577,137.6961,716151.0
2025-03-13 11:00:00,138.85,139.41,137.28,137.52,498700.0,137.9245,138.4808,136.365,136.6034,498700.0
2025-03-13 11:30:00,137.42,138.03,135.94,136.02,663226.0,136.5041,137.11,135.0339,135.1134,663226.0
2025-03-13 12:00:00,136.02,137.24,135.92,136.08,203476.0,135.1134,136.3253,135.014,135.173,203476.0
2025-03-13 12:30:00,135.99,137.6,135.2,135.8,335881.0,135.0836,136.6829,134.2988,134.8948,335881.0
2025-03-13 13:00:00,136.25,136.7,134.44,135.08,217683.0,135.3418,135.7889,133.5439,134.1796,217683.0
2025-03-13 13:30:00,134.91,135.07,133.94,134.18,279029.0,134.0108,134.1697,133.0472,133.2856,279029.0
2025-03-13 14:00:00,134.16,136.6,134.15,136.35,344167.0,133.2658,135.6895,133.2558,135.4412,344167.0
2025-03-13 14:30:00,136.5,137.37,136.11,137.07,198559.0,135.5902,136.4544,135.2028,136.1564,198559.0
2025-03-13 15:00:00,137.06,137.66,134.83,135.28,288115.0,136.1465,136.7425,133.9313,134.3783,288115.0
2025-03-13 15:30:00,135.3,135.71,134.3,135.25,416454.0,134.3982,134.8054,133.4048,134.3485,416454.0
2025-03-14 09:30:00,138.58,141.21,138.31,140.22,530180.0,137.6563,140.2688,137.3881,139.2854,530180.0
2025-03-14 10:00:00,140.16,140.63,138.16,139.24,689983.0,139.2258,139.6927,137.2391,138.3119,689983.0
2025-03-14 10:30:00,139.21,141.61,139.2,141.61,226769.0,138.2821,140.6661,138.2722,140.6661,226769.0
2025-03-14 11:00:00,141.65,142.55,141.4,142.26,256436.0,140.7059,141.5999,140.4575,141.3118,256436.0
2025-03-14 11:30:00,142.26,143.2,142.19,142.96,156960.0,141.3118,142.2455,141.2423,142.0071,156960.0
2025-03-14 12:00:00,143.0,143.03,141.42,141.58,137494.0,142.0469,142.0767,140.4774,140.6363,137494.0
2025-03-14 12:30:00,141.6,143.2,141.43,142.98,105951.0,140.6562,142.2455,140.4873,142.027,105951.0
2025-03-14 13:00:00,142.88,143.46,142.3,142.55,104500.0,141.9277,142.5038,141.3515,141.5999,104500.0
2025-03-14 13:30:00,142.56,142.82,141.8,141.88,105266.0,141.6098,141.8681,140.8549,140.9343,105266.0
2025-03-14 14:00:00,141.91,142.69,141.62,141.95,97776.0,140.9641,141.7389,140.6761,141.0039,97776.0
2025-03-14 14:30:00,142.04,143.24,142.03,142.74,232442.0,141.0933,142.2853,141.0833,141.7886,232442.0
2025-03-14 15:00:00,142.57,143.42,142.57,142.74,184595.0,141.6197,142.4641,141.6197,141.7886,184595.0
2025-03-14 15:30:00,142.77,144.24,142.46,143.45,563547.0,141.8184,143.2786,141.5105,142.4939,563547.0
2025-03-17 09:30:00,143.44,146.15,143.09,145.6,532980.0,142.4839,145.1759,142.1363,144.6295,532980.0
2025-03-17 10:00:00,145.54,146.11,144.6,144.77,287446.0,144.5699,145.1361,143.6362,143.8051,287446.0
2025-03-17 10:30:00,144.66,145.65,144.11,144.26,304515.0,143.6958,144.6792,143.1495,143.2985,304515.0
2025-03-17 11:00:00,144.35,145.29,143.96,144.42,307354.0,143.3879,144.3216,143.0005,143.4574,307354.0
2025-03-17 11:30:00,144.42,144.73,143.42,144.21,148362.0,143.4574,143.7653,142.4641,143.2488,148362.0
2025-03-17 12:00:00,144.23,145.35,143.82,144.25,159253.0,143.2687,144.3812,142.8614,143.2885,159253.0
2025-03-17 12:30:00,144.26,145.09,143.99,144.84,98874.0,143.2985,144.1229,143.0303,143.8746,98874.0
2025-03-17 13:00:00,144.76,145.9,144.34,145.63,97142.0,143.7951,144.9275,143.3779,144.6593,97142.0
2025-03-17 13:30:00,145.8,146.95,145.63,146.78,467856.0,144.8282,145.9705,144.6593,145.8017,467856.0
2025-03-17 14:00:00,146.74,148.13,146.74,147.97,425982.0,145.7619,147.1427,145.7619,146.9837,425982.0
2025-03-17 14:30:00,147.9,148.77,147.8,148.33,190157.0,146.9142,147.7784,146.8149,147.3413,190157.0
2025-03-17 15:00:00,148.39,148.4,147.72,148.25,191957.0,147.4009,147.4109,146.7354,147.2619,191957.0
2025-03-17 15:30:00,148.23,148.43,146.48,146.61,1304403.0,147.242,147.4407,145.5037,145.6328,1304403.0
2025-03-18 09:30:00,144.91,145.05,141.67,141.81,515181.0,143.9441,144.0832,140.7257,140.8648,515181.0
2025-03-18 10:00:00,141.68,142.46,141.27,142.18,309790.0,140.7357,141.5105,140.3284,141.2323,309790.0
2025-03-18 10:30:00,142.1,142.75,141.4,141.76,227610.0,141.1529,141.7985,140.4575,140.8151,227610.0
2025-03-18 11:00:00,141.75,141.88,140.65,141.23,399884.0,140.8052,140.9343,139.7125,140.2887,399884.0
2025-03-18 11:30:00,141.0,141.78,140.47,140.96,145453.0,140.0602,140.835,139.5337,140.0205,145453.0
2025-03-18 12:00:00,140.85,142.45,140.71,142.45,151056.0,139.9112,141.5005,139.7721,141.5005,151056.0
2025-03-18 12:30:00,142.35,142.55,140.62,141.85,181456.0,141.4012,141.5999,139.6827,140.9045,181456.0
2025-03-18 13:00:00,141.7,142.16,140.66,141.62,208803.0,140.7555,141.2125,139.7225,140.6761,208803.0
2025-03-18 13:30:00,141.62,142.36,141.25,141.81,139284.0,140.6761,141.4111,140.3085,140.8648,139284.0
2025-03-18 14:00:00,141.91,142.22,140.98,141.56,141698.0,140.9641,141.2721,140.0403,140.6165,141698.0
2025-03-18 14:30:00,141.69,142.85,141.48,142.27,166068.0,140.7456,141.8979,140.537,141.3217,166068.0
2025-03-18 15:00:00,142.2,142.49,141.59,142.02,225740.0,141.2522,141.5403,140.6463,141.0734,225740.0
2025-03-18 15:30:00,142.1,142.3,141.07,141.98,263368.0,141.1529,141.3515,140.1297,141.0337,263368.0
2025-03-19 09:30:00,143.28,144.5,142.42,144.2,385946.0,142.325,143.5369,141.4707,143.2389,385946.0
2025-03-19 10:00:00,144.25,145.19,144.23,144.53,168905.0,143.2885,144.2223,143.2687,143.5667,168905.0
2025-03-19 10:30:00,144.61,144.83,143.63,143.79,85147.0,143.6461,143.8647,142.6727,142.8316,85147.0
2025-03-19 11:00:00,143.75,144.79,143.7,144.62,113696.0,142.7919,143.8249,142.7422,143.6561,113696.0
2025-03-19 11:30:00,144.64,145.92,144.51,145.56,137754.0,143.6759,144.9474,143.5468,144.5898,137754.0
2025-03-19 12:00:00,145.62,145.85,144.98,145.42,150900.0,144.6494,144.8779,144.0137,144.4507,150900.0
2025-03-19 12:30:00,145.38,145.41,144.72,144.89,184066.0,144.411,144.4408,143.7554,143.9243,184066.0
2025-03-19 13:00:00,144.83,145.07,143.65,143.7,137180.0,143.8647,144.1031,142.6925,142.7422,137180.0
2025-03-19 13:30:00,143.74,144.34,143.28,143.64,100724.0,142.7819,143.3779,142.325,142.6826,100724.0
2025-03-19 14:00:00,143.51,145.6,142.55,144.49,314893.0,142.5535,144.6295,141.5999,143.5269,314893.0
2025-03-19 14:30:00,144.9,147.62,144.9,147.44,414528.0,143.9342,146.6361,143.9342,146.4573,414528.0
2025-03-19 15:00:00,147.44,149.47,146.14,146.64,715739.0,146.4573,148.4737,145.1659,145.6626,715739.0
2025-03-19 15:30:00,146.57,148.2,146.2,146.47,402226.0,145.5931,147.2122,145.2255,145.4937,402226.0
2025-03-20 09:30:00,143.55,146.24,143.0,146.15,337261.0,142.5932,145.2653,142.0469,145.1759,337261.0
2025-03-20 10:00:00,146.07,148.81,146.01,148.4,793661.0,145.0964,147.8181,145.0368,147.4109,793661.0
2025-03-20 10:30:00,148.4,149.17,147.86,148.34,251755.0,147.4109,148.1757,146.8745,147.3513,251755.0
2025-03-20 11:00:00,148.4,148.63,147.75,147.9,593927.0,147.4109,147.6393,146.7652,146.9142,593927.0
2025-03-20 11:30:00,147.86,148.42,146.92,147.28,375720.0,146.8745,147.4307,145.9407,146.2983,375720.0
2025-03-20 12:00:00,147.22,148.27,145.61,145.79,257930.0,146.2387,147.2817,144.6395,144.8183,257930.0
2025-03-20 12:30:00,145.75,146.44,145.36,145.51,171264.0,144.7785,145.4639,144.3911,144.5401,171264.0
2025-03-20 13:00:00,145.51,146.58,144.64,144.68,212315.0,144.5401,145.603,143.6759,143.7157,212315.0
2025-03-20 13:30:00,144.65,146.03,144.6,145.0,197853.0,143.6859,145.0567,143.6362,144.0335,197853.0
2025-03-20 14:00:00,145.0,145.78,144.12,144.14,135423.0,144.0335,144.8083,143.1594,143.1793,135423.0
2025-03-20 14:30:00,144.17,145.55,143.92,144.44,162812.0,143.2091,144.5799,142.9607,143.4773,162812.0
2025-03-20 15:00:00,144.36,145.86,144.36,144.59,148443.0,143.3978,144.8878,143.3978,143.6263,148443.0
2025-03-20 15:30:00,144.61,146.08,144.6,145.39,227935.0,143.6461,145.1063,143.6362,144.4209,227935.0
2025-03-21 09:30:00,141.63,142.42,140.8,142.15,461148.0,140.686,141.4707,139.8615,141.2025,461148.0
2025-03-21 10:00:00,142.15,142.46,140.64,142.07,367094.0,141.2025,141.5105,139.7026,141.1231,367094.0
2025-03-21 10:30:00,141.99,143.33,141.46,143.28,304240.0,141.0436,142.3747,140.5171,142.325,304240.0
2025-03-21 11:00:00,143.33,143.59,141.94,142.01,333026.0,142.3747,142.6329,140.9939,141.0635,333026.0
2025-03-21 11:30:00,142.0,142.6,141.28,141.76,167276.0,141.0535,141.6495,140.3383,140.8151,167276.0
2025-03-21 12:00:00,141.69,144.26,141.25,144.0,317691.0,140.7456,143.2985,140.3085,143.0402,317691.0
2025-03-21 12:30:00,144.03,145.0,143.54,145.0,220752.0,143.07,144.0335,142.5833,144.0335,220752.0
2025-03-21 13:00:00,144.94,144.95,143.7,143.8,134834.0,143.9739,143.9839,142.7422,142.8415,134834.0
2025-03-21 13:30:00,143.78,145.23,143.37,144.44,155544.0,142.8217,144.262,142.4144,143.4773,155544.0
2025-03-21 14:00:00,144.45,144.7,143.76,143.79,122838.0,143.4872,143.7355,142.8018,142.8316,122838.0
2025-03-21 14:30:00,143.83,144.68,143.82,144.11,114646.0,142.8713,143.7157,142.8614,143.1495,114646.0
2025-03-21 15:00:00,144.13,144.13,143.3,143.64,114508.0,143.1693,143.1693,142.3449,142.6826,114508.0
2025-03-21 15:30:00,143.8,145.92,143.5,145.36,390452.0,142.8415,144.9474,142.5435,144.3911,390452.0
2025-03-24 09:30:00,150.48,152.19,150.0,151.99,524783.0,149.477,151.1756,149.0002,150.9769,524783.0
2025-03-24 10:00:00,152.0,152.44,151.42,152.31,247186.0,150.9869,151.4239,150.4107,151.2948,247186.0
2025-03-24 10:30:00,152.31,152.69,151.94,152.6,235285.0,151.2948,151.6723,150.9273,151.5829,235285.0
2025-03-24 11:00:00,152.63,152.94,152.26,152.74,191597.0,151.6127,151.9206,151.2451,151.7219,191597.0
2025-03-24 11:30:00,152.55,152.88,152.3,152.81,231416.0,151.5332,151.861,151.2849,151.7915,231416.0
2025-03-24 12:00:00,152.9,153.25,152.37,152.39,169191.0,151.8809,152.2285,151.3544,151.3743,169191.0
2025-03-24 12:30:00,152.37,152.63,152.03,152.3,111452.0,151.3544,151.6127,151.0167,151.2849,111452.0
2025-03-24 13:00:00,152.22,152.34,151.75,152.22,119059.0,151.2054,151.3246,150.7385,151.2054,119059.0
2025-03-24 13:30:00,152.25,152.47,152.01,152.27,89104.0,151.2352,151.4537,150.9968,151.2551,89104.0
2025-03-24 14:00:00,152.26,152.29,151.46,151.71,67386.0,151.2451,151.2749,150.4505,150.6988,67386.0
2025-03-24 14:30:00,151.73,152.72,151.45,152.66,198776.0,150.7187,151.7021,150.4405,151.6425,198776.0
2025-03-24 15:00:00,152.61,153.11,152.55,152.88,147880.0,151.5928,152.0895,151.5332,151.861,147880.0
2025-03-24 15:30:00,152.88,153.81,152.82,152.94,307766.0,151.861,152.7848,151.8014,151.9206,307766.0
2025-03-25 09:30:00,153.47,153.73,152.44,152.78,323405.0,152.9371,153.1962,151.9107,152.2495,323405.0
2025-03-25 10:00:00,153.03,153.86,152.4,153.84,134670.0,152.4987,153.3258,151.8708,153.3058,134670.0
2025-03-25 10:30:00,153.84,154.34,153.55,154.01,301107.0,153.3058,153.8041,153.0168,153.4752,301107.0
2025-03-25 11:00:00,154.0,154.17,153.7,153.8,105193.0,153.4653,153.6347,153.1663,153.266,105193.0
2025-03-25 11:30:00,153.8,153.84,152.88,153.04,118426.0,153.266,153.3058,152.3492,152.5086,118426.0
2025-03-25 12:00:00,153.07,153.2,152.73,152.81,96670.0,152.5385,152.6681,152.1997,152.2794,96670.0
2025-03-25 12:30:00,152.81,153.27,152.57,153.13,89314.0,152.2794,152.7378,152.0402,152.5983,89314.0
2025-03-25 13:00:00,153.17,153.65,152.43,152.54,176981.0,152.6382,153.1165,151.9007,152.0104,176981.0
2025-03-25 13:30:00,152.58,152.98,152.48,152.54,91405.0,152.0502,152.4488,151.9506,152.0104,91405.0
2025-03-25 14:00:00,152.5,153.18,152.27,152.74,96733.0,151.9705,152.6481,151.7413,152.2097,96733.0
2025-03-25 14:30:00,152.84,152.88,152.17,152.35,97231.0,152.3093,152.3492,151.6416,151.821,97231.0
2025-03-25 15:00:00,152.45,152.91,152.38,152.53,65723.0,151.9207,152.3791,151.8509,152.0004,65723.0
2025-03-25 15:30:00,152.53,153.66,152.35,153.49,244131.0,152.0004,153.1265,151.821,152.9571,244131.0
2025-03-26 09:30:00,153.34,154.15,151.84,152.1,572190.0,152.8076,153.6148,151.3128,151.5719,572190.0
2025-03-26 10:00:00,152.03,152.73,151.16,151.87,304706.0,151.5021,152.1997,150.6351,151.3427,304706.0
2025-03-26 10:30:00,151.79,152.22,151.47,151.87,159782.0,151.263,151.6915,150.9441,151.3427,159782.0
2025-03-26 11:00:00,151.97,152.23,150.74,151.08,112488.0,151.4423,151.7014,150.2166,150.5554,112488.0
2025-03-26 11:30:00,151.0,151.39,149.23,149.7,297502.0,150.4757,150.8643,148.7118,149.1802,297502.0
2025-03-26 12:00:00,149.65,150.03,149.31,150.0,146310.0,149.1304,149.5091,148.7916,149.4792,146310.0
2025-03-26 12:30:00,150.03,150.26,148.6,148.71,169232.0,149.5091,149.7383,148.084,148.1937,169232.0
2025-03-26 13:00:00,148.69,149.32,148.21,148.46,157098.0,148.1737,148.8015,147.6954,147.9445,157098.0
2025-03-26 13:30:00,148.26,148.62,147.53,147.6,211825.0,147.7452,148.104,147.0177,147.0875,211825.0
2025-03-26 14:00:00,147.57,148.78,147.56,148.59,115302.0,147.0576,148.2634,147.0476,148.0741,115302.0
2025-03-26 14:30:00,148.58,148.75,146.95,147.12,126326.0,148.0641,148.2335,146.4398,146.6092,126326.0
2025-03-26 15:00:00,147.15,148.11,146.93,147.31,153672.0,146.6391,147.5957,146.4198,146.7985,153672.0
2025-03-26 15:30:00,147.35,148.81,147.23,148.17,322009.0,146.8384,148.2933,146.7188,147.6555,322009.0
2025-03-27 09:30:00,146.89,147.86,145.15,147.79,383402.0,146.38,147.3466,144.646,147.2768,383402.0
2025-03-27 10:00:00,147.7,148.73,147.19,148.68,345023.0,147.1872,148.2136,146.6789,148.1638,345023.0
2025-03-27 10:30:00,148.74,149.71,148.48,149.7,448364.0,148.2235,149.1902,147.9645,149.1802,448364.0
2025-03-27 11:00:00,149.77,149.79,148.97,148.97,254761.0,149.25,149.2699,148.4527,148.4527,254761.0
2025-03-27 11:30:00,148.9,148.9,147.44,147.52,204290.0,148.383,148.383,146.9281,147.0078,204290.0
2025-03-27 12:00:00,147.46,149.03,147.4,148.05,239134.0,146.948,148.5125,146.8882,147.5359,239134.0
2025-03-27 12:30:00,148.1,148.55,146.43,146.5,166411.0,147.5858,148.0342,145.9216,145.9913,166411.0
2025-03-27 13:00:00,146.65,147.69,146.26,146.52,224575.0,146.1408,147.1772,145.7522,146.0113,224575.0
2025-03-27 13:30:00,146.5,147.31,146.33,146.46,67401.0,145.9913,146.7985,145.8219,145.9515,67401.0
2025-03-27 14:00:00,146.65,148.05,146.58,147.52,100462.0,146.1408,147.5359,146.071,147.0078,100462.0
2025-03-27 14:30:00,147.48,148.45,147.05,147.05,151912.0,146.9679,147.9346,146.5394,146.5394,151912.0
2025-03-27 15:00:00,147.15,149.08,147.13,148.87,123408.0,146.6391,148.5624,146.6191,148.3531,123408.0
2025-03-27 15:30:00,148.6,148.6,146.52,146.76,203834.0,148.084,148.084,146.0113,146.2504,203834.0
2025-03-28 09:30:00,145.44,146.04,144.1,144.27,326639.0,144.935,145.5329,143.5997,143.7691,326639.0
2025-03-28 10:00:00,144.11,144.51,140.78,140.84,353711.0,143.6096,144.0082,140.2912,140.351,353711.0
2025-03-28 10:30:00,140.87,141.28,139.84,140.32,405996.0,140.3809,140.7894,139.3544,139.8328,405996.0
2025-03-28 11:00:00,140.25,140.7,139.46,140.4,355949.0,139.763,140.2115,138.9758,139.9125,355949.0
2025-03-28 11:30:00,140.31,141.02,139.57,139.57,338879.0,139.8228,140.5304,139.0854,139.0854,338879.0
2025-03-28 12:00:00,139.57,140.26,138.57,138.78,218804.0,139.0854,139.773,138.0889,138.2981,218804.0
2025-03-28 12:30:00,138.72,139.27,138.42,138.5,153537.0,138.2383,138.7864,137.9394,138.0191,153537.0
2025-03-28 13:00:00,138.49,138.51,137.5,137.6,239912.0,138.0091,138.0291,137.0226,137.1222,239912.0
2025-03-28 13:30:00,137.62,138.4,137.48,138.4,182142.0,137.1422,137.9194,137.0026,137.9194,182142.0
2025-03-28 14:00:00,138.36,138.84,137.8,138.07,222836.0,137.8796,138.3579,137.3215,137.5906,222836.0
2025-03-28 14:30:00,137.98,138.31,137.55,138.18,113422.0,137.5009,137.8298,137.0724,137.7002,113422.0
2025-03-28 15:00:00,138.21,138.61,137.83,137.86,143450.0,137.7301,138.1287,137.3514,137.3813,143450.0
2025-03-28 15:30:00,137.94,138.42,137.36,137.93,430218.0,137.461,137.9394,136.8831,137.4511,430218.0
2025-03-31 09:30:00,133.41,134.0,131.24,133.42,741019.0,132.9468,133.5347,130.7843,132.9567,741019.0
2025-03-31 10:00:00,133.26,134.71,133.14,133.21,522969.0,132.7973,134.2423,132.6777,132.7475,522969.0
2025-03-31 10:30:00,133.21,135.02,133.21,134.62,308735.0,132.7475,134.5512,132.7475,134.1526,308735.0
2025-03-31 11:00:00,134.87,136.11,134.48,135.42,360654.0,134.4017,135.6374,134.0131,134.9498,360654.0
2025-03-31 11:30:00,135.4,136.59,135.15,135.9,254704.0,134.9299,136.1157,134.6807,135.4281,254704.0
2025-03-31 12:00:00,136.02,136.96,134.97,136.96,169045.0,135.5477,136.4844,134.5014,136.4844,169045.0
2025-03-31 12:30:00,136.88,136.88,135.88,135.98,136517.0,136.4047,136.4047,135.4082,135.5079,136517.0
2025-03-31 13:00:00,136.03,137.37,135.67,136.29,188718.0,135.5577,136.893,135.1989,135.8168,188718.0
2025-03-31 13:30:00,136.21,136.7,135.63,135.89,102582.0,135.7371,136.2254,135.1591,135.4182,102582.0
2025-03-31 14:00:00,135.83,138.73,135.78,138.72,257932.0,135.3584,138.2483,135.3085,138.2383,257932.0
2025-03-31 14:30:00,138.7,139.46,138.24,138.35,231961.0,138.2184,138.9758,137.76,137.8696,231961.0
2025-03-31 15:00:00,138.37,140.37,138.36,139.02,300627.0,137.8896,139.8826,137.8796,138.5373,300627.0
2025-03-31 15:30:00,139.05,141.48,138.85,140.44,753727.0,138.5672,140.9888,138.3679,139.9524,753727.0
2025-04-01 09:30:00,139.04,139.87,137.92,139.0,308399.0,138.5572,139.3843,137.4411,138.5174,308399.0
2025-04-01 10:00:00,138.63,139.08,136.19,137.27,347101.0,138.1487,138.5971,135.7171,136.7934,347101.0
2025-04-01 10:30:00,137.24,140.78,137.24,140.72,340998.0,136.7635,140.2912,136.7635,140.2314,340998.0
2025-04-01 11:00:00,140.7,142.34,140.52,141.53,368606.0,140.2115,141.8458,140.0321,141.0386,368606.0
2025-04-01 11:30:00,141.59,142.25,141.13,142.08,183631.0,141.0984,141.7561,140.64,141.5867,183631.0
2025-04-01 12:00:00,142.06,143.16,141.42,141.49,263056.0,141.5667,142.6629,140.929,140.9987,263056.0
2025-04-01 12:30:00,141.47,141.96,140.46,141.47,310499.0,140.9788,141.4671,139.9723,140.9788,310499.0
2025-04-01 13:00:00,141.54,141.77,140.34,140.47,96726.0,141.0485,141.2777,139.8527,139.9823,96726.0
2025-04-01 13:30:00,140.61,141.18,140.15,140.18,82901.0,140.1218,140.6898,139.6634,139.6933,82901.0
2025-04-01 14:00:00,140.25,140.26,138.28,138.48,212407.0,139.763,139.773,137.7999,137.9992,212407.0
2025-04-01 14:30:00,138.45,139.27,138.06,139.21,208452.0,137.9693,138.7864,137.5806,138.7266,208452.0
2025-04-01 15:00:00,139.11,140.18,139.06,139.79,154806.0,138.627,139.6933,138.5772,139.3046,154806.0
2025-04-01 15:30:00,139.7,142.04,139.57,141.7,277557.0,139.2149,141.5468,139.0854,141.208,277557.0
2025-04-02 09:30:00,137.15,140.71,136.98,140.0,489590.0,136.6738,140.2214,136.5044,139.5139,489590.0
2025-04-02 10:00:00,139.87,141.61,139.62,141.54,257627.0,139.3843,141.1183,139.1352,141.0485,257627.0
2025-04-02 10:30:00,141.55,142.61,141.21,142.49,227324.0,141.0585,142.1148,140.7197,141.9952,227324.0
2025-04-02 11:00:00,142.44,143.75,141.55,143.39,230940.0,141.9454,143.2509,141.0585,142.8921,230940.0
2025-04-02 11:30:00,143.39,143.73,141.74,142.53,161608.0,142.8921,143.2309,141.2479,142.0351,161608.0
2025-04-02 12:00:00,142.57,144.12,142.46,144.12,82630.0,142.075,143.6196,141.9654,143.6196,82630.0
2025-04-02 12:30:00,144.14,145.46,143.61,145.21,205613.0,143.6395,144.9549,143.1114,144.7058,205613.0
2025-04-02 13:00:00,145.25,146.52,145.15,145.5,177977.0,144.7457,146.0113,144.646,144.9948,177977.0
2025-04-02 13:30:00,145.44,145.48,143.37,144.0,249657.0,144.935,144.9749,142.8722,143.5,249657.0
2025-04-02 14:00:00,143.81,144.26,141.81,141.84,252995.0,143.3107,143.7591,141.3176,141.3475,252995.0
2025-04-02 14:30:00,141.7,143.75,141.67,141.76,167961.0,141.208,143.2509,141.1781,141.2678,167961.0
2025-04-02 15:00:00,142.11,143.46,142.1,143.26,117691.0,141.6166,142.9619,141.6066,142.7626,117691.0
2025-04-02 15:30:00,143.21,145.17,142.92,144.41,300889.0,142.7127,144.6659,142.4238,143.9086,300889.0
2025-04-03 09:30:00,129.38,131.58,128.71,129.33,932266.0,128.9308,131.1231,128.2631,128.8809,932266.0
2025-04-03 10:00:00,129.21,129.25,126.7,127.9,627658.0,128.7614,128.8012,126.2601,127.4559,627658.0
2025-04-03 10:30:00,128.0,128.47,125.56,125.68,417539.0,127.5556,128.0239,125.124,125.2436,417539.0
2025-04-03 11:00:00,125.6,127.62,125.14,126.85,531723.0,125.1639,127.1769,124.7055,126.4096,531723.0
2025-04-03 11:30:00,126.77,128.85,126.73,128.21,317873.0,126.3298,128.4026,126.29,127.7648,317873.0
2025-04-03 12:00:00,128.15,130.02,128.07,130.0,303802.0,127.705,129.5685,127.6253,129.5486,303802.0
2025-04-03 12:30:00,130.08,130.36,127.75,128.21,289327.0,129.6283,129.9074,127.3064,127.7648,289327.0
2025-04-03 13:00:00,128.11,128.81,126.95,127.14,164735.0,127.6652,128.3627,126.5092,126.6985,164735.0
2025-04-03 13:30:00,127.28,128.35,126.85,126.88,115123.0,126.8381,127.9043,126.4096,126.4394,115123.0
2025-04-03 14:00:00,126.89,127.43,125.75,126.03,169269.0,126.4494,126.9875,125.3134,125.5924,169269.0
2025-04-03 14:30:00,126.15,127.26,125.41,126.88,364902.0,125.712,126.8181,124.9746,126.4394,364902.0
2025-04-03 15:00:00,126.79,126.98,124.4,124.73,665227.0,126.3498,126.5391,123.9681,124.2969,665227.0
2025-04-03 15:30:00,124.71,125.17,123.11,123.68,1119369.0,124.277,124.7354,122.6825,123.2506,1119369.0
2025-04-04 09:30:00,113.89,115.38,110.76,113.5,1289291.0,113.4946,114.9794,110.3754,113.1059,1289291.0
2025-04-04 10:00:00,113.49,113.57,108.76,108.78,906910.0,113.0959,113.1757,108.3824,108.4023,906910.0
2025-04-04 10:30:00,108.72,109.62,104.54,108.3,1217606.0,108.3425,109.2394,104.177,107.924,1217606.0
2025-04-04 11:00:00,108.14,113.15,107.71,108.85,1818489.0,107.7645,112.7571,107.336,108.4721,1818489.0
2025-04-04 11:30:00,108.88,110.22,107.3,107.79,631101.0,108.5019,109.8373,106.9274,107.4157,631101.0
2025-04-04 12:00:00,107.95,109.54,105.77,106.08,528964.0,107.5752,109.1597,105.4027,105.7117,528964.0
2025-04-04 12:30:00,106.01,107.45,105.16,105.86,633171.0,105.6419,107.0769,104.7949,105.4924,633171.0
2025-04-04 13:00:00,105.83,106.94,103.34,105.28,875053.0,105.4625,106.5687,102.9812,104.9144,875053.0
2025-04-04 13:30:00,105.19,107.66,104.32,107.6,776569.0,104.8248,107.2862,103.9578,107.2264,776569.0
2025-04-04 14:00:00,107.67,108.48,103.49,103.79,657813.0,107.2961,108.1033,103.1307,103.4296,657813.0
2025-04-04 14:30:00,103.75,103.99,101.41,102.95,1059554.0,103.3898,103.6289,101.0579,102.5925,1059554.0
2025-04-04 15:00:00,102.93,105.86,101.99,104.88,1385196.0,102.5726,105.4924,101.6359,104.5158,1385196.0
2025-04-04 15:30:00,104.82,107.14,101.12,101.47,2114082.0,104.456,106.768,100.7689,101.1177,2114082.0
2025-04-07 09:30:00,91.46,95.92,87.08,95.39,2677817.0,91.1424,95.5869,86.7776,95.0588,2677817.0
2025-04-07 10:00:00,95.36,111.93,94.0,96.9,4204795.0,95.0289,111.5414,93.6736,96.5635,4204795.0
2025-04-07 10:30:00,96.97,103.28,94.2,101.5,1714225.0,96.6333,102.9214,93.8729,101.1476,1714225.0
2025-04-07 11:00:00,101.49,103.89,93.77,94.2,1400565.0,101.1376,103.5293,93.4444,93.8729,1400565.0
2025-04-07 11:30:00,94.37,100.3,94.31,97.8,817592.0,94.0423,99.9517,93.9825,97.4604,817592.0
2025-04-07 12:00:00,97.56,98.26,95.02,97.71,443388.0,97.2213,97.9188,94.6901,97.3707,443388.0
2025-04-07 12:30:00,97.71,99.03,94.86,95.54,458079.0,97.3707,98.6861,94.5306,95.2083,458079.0
2025-04-07 13:00:00,95.4,101.52,95.39,101.41,756978.0,95.0688,101.1675,95.0588,101.0579,756978.0
2025-04-07 13:30:00,101.4,103.61,99.41,103.5,946651.0,101.0479,103.2502,99.0648,103.1406,946651.0
2025-04-07 14:00:00,103.5,104.3,100.79,101.19,598403.0,103.1406,103.9379,100.44,100.8386,598403.0
2025-04-07 14:30:00,101.18,103.0,99.45,99.94,404529.0,100.8287,102.6424,99.1047,99.593,404529.0
2025-04-07 15:00:00,99.84,101.76,98.12,98.33,516179.0,99.4933,101.4067,97.7793,97.9886,516179.0
2025-04-07 15:30:00,98.52,101.96,98.5,100.78,650716.0,98.1779,101.606,98.158,100.4301,650716.0
2025-04-08 09:30:00,111.1,111.87,108.59,111.48,1253469.0,110.7142,111.4816,108.213,111.0929,1253469.0
2025-04-08 10:00:00,111.39,112.94,111.2,111.94,870094.0,111.0032,112.5479,110.8139,111.5513,870094.0
2025-04-08 10:30:00,112.02,112.46,108.64,108.64,808320.0,111.631,112.0695,108.2628,108.2628,808320.0
2025-04-08 11:00:00,108.69,109.49,106.41,106.45,1688537.0,108.3126,109.1098,106.0405,106.0804,1688537.0
2025-04-08 11:30:00,106.5,109.08,106.33,107.95,1416892.0,106.1302,108.7013,105.9608,107.5752,1416892.0
2025-04-08 12:00:00,107.95,108.33,105.02,106.34,599687.0,107.5752,107.9539,104.6554,105.9708,599687.0
2025-04-08 12:30:00,106.3,106.71,102.2,102.2,1251327.0,105.9309,106.3395,101.8451,101.8451,1251327.0
2025-04-08 13:00:00,102.29,103.09,99.32,99.43,1128524.0,101.9348,102.7321,98.9751,99.0848,1128524.0
2025-04-08 13:30:00,99.34,103.38,99.22,102.03,1095505.0,98.9951,103.021,98.8755,101.6757,1095505.0
2025-04-08 14:00:00,101.87,102.24,99.22,99.42,1255177.0,101.5163,101.885,98.8755,99.0748,1255177.0
2025-04-08 14:30:00,99.49,102.6,98.81,98.97,675618.0,99.1446,102.2438,98.4669,98.6264,675618.0
2025-04-08 15:00:00,98.98,99.21,94.58,96.5,1396967.0,98.6363,98.8655,94.2516,96.1649,1396967.0
2025-04-08 15:30:00,96.42,96.48,91.57,96.03,2680083.0,96.0852,96.145,91.2521,95.6966,2680083.0
2025-04-09 09:30:00,94.05,99.03,94.05,97.8,1719362.0,93.7234,98.6861,93.7234,97.4604,1719362.0
2025-04-09 10:00:00,97.99,100.0,95.96,97.34,1076719.0,97.6498,99.6528,95.6268,97.002,1076719.0
2025-04-09 10:30:00,97.36,98.85,93.86,93.97,860465.0,97.0219,98.5068,93.5341,93.6437,860465.0
2025-04-09 11:00:00,93.95,97.69,93.83,96.87,1007743.0,93.6238,97.3508,93.5042,96.5336,1007743.0
2025-04-09 11:30:00,96.96,97.6,94.89,95.58,433540.0,96.6233,97.2611,94.5605,95.2481,433540.0
2025-04-09 12:00:00,95.41,98.18,94.85,97.45,526455.0,95.0787,97.8391,94.5207,97.1116,526455.0
2025-04-09 12:30:00,97.46,99.39,97.1,98.55,437107.0,97.1216,99.0449,96.7629,98.2078,437107.0
2025-04-09 13:00:00,98.62,117.25,96.43,111.68,3554553.0,98.2776,116.8429,96.0952,111.2922,3554553.0
2025-04-09 13:30:00,111.83,119.0,111.17,118.01,2976912.0,111.4417,118.5868,110.784,117.6002,2976912.0
2025-04-09 14:00:00,118.0,120.87,115.85,120.01,1396573.0,117.5903,120.4503,115.4477,119.5933,1396573.0
2025-04-09 14:30:00,120.07,120.95,115.57,115.95,1241454.0,119.6531,120.53,115.1687,115.5474,1241454.0
2025-04-09 15:00:00,115.73,122.04,115.12,121.31,1095522.0,115.3282,121.6163,114.7203,120.8888,1095522.0
2025-04-09 15:30:00,121.31,124.66,120.8,123.0,1462642.0,120.8888,124.2272,120.3806,122.5729,1462642.0
2025-04-10 09:30:00,115.28,116.17,112.8,113.14,1449992.0,114.8797,115.7666,112.4083,112.7472,1449992.0
2025-04-10 10:00:00,113.03,114.21,111.32,112.5,1061988.0,112.6375,113.8134,110.9335,112.1094,1061988.0
2025-04-10 10:30:00,112.55,115.04,111.13,111.38,614480.0,112.1592,114.6406,110.7441,110.9933,614480.0
2025-04-10 11:00:00,111.29,112.9,109.57,109.57,691507.0,110.9036,112.508,109.1896,109.1896,691507.0
2025-04-10 11:30:00,109.55,109.94,105.61,106.05,996713.0,109.1696,109.5583,105.2433,105.6818,996713.0
2025-04-10 12:00:00,106.04,107.04,99.94,101.5,1703772.0,105.6718,106.6683,99.593,101.1476,1703772.0
2025-04-10 12:30:00,101.47,107.4,101.33,106.82,1315587.0,101.1177,107.0271,100.9782,106.4491,1315587.0
2025-04-10 13:00:00,106.72,110.23,102.2,106.56,1068573.0,106.3494,109.8473,101.8451,106.19,1068573.0
2025-04-10 13:30:00,106.28,110.74,105.95,109.85,755731.0,105.911,110.3555,105.5821,109.4686,755731.0
2025-04-10 14:00:00,109.76,112.95,107.24,112.65,1124127.0,109.3789,112.5578,106.8676,112.2589,1124127.0
2025-04-10 14:30:00,112.75,113.62,109.43,111.3,802558.0,112.3585,113.2255,109.05,110.9135,802558.0
2025-04-10 15:00:00,111.15,113.35,108.65,108.73,666269.0,110.7641,112.9564,108.2727,108.3525,666269.0
2025-04-10 15:30:00,108.6,111.37,105.82,110.16,834650.0,108.2229,110.9833,105.4526,109.7775,834650.0
2025-04-11 09:30:00,109.08,112.73,107.84,111.15,1121387.0,108.7013,112.3386,107.4656,110.7641,1121387.0
2025-04-11 10:00:00,111.05,112.49,107.31,107.65,743900.0,110.6644,112.0994,106.9374,107.2762,743900.0
2025-04-11 10:30:00,107.75,111.4,107.19,109.14,580834.0,107.3759,111.0132,106.8178,108.761,580834.0
2025-04-11 11:00:00,109.09,111.87,107.71,109.14,536597.0,108.7112,111.4816,107.336,108.761,536597.0
2025-04-11 11:30:00,109.09,111.64,108.63,111.51,503515.0,108.7112,111.2524,108.2528,111.1228,503515.0
2025-04-11 12:00:00,111.59,112.61,110.97,111.78,601980.0,111.2025,112.219,110.5847,111.3919,601980.0
2025-04-11 12:30:00,111.85,115.25,111.85,114.63,533529.0,111.4616,114.8498,111.4616,114.232,533529.0
2025-04-11 13:00:00,114.64,115.4,113.15,113.37,404203.0,114.2419,114.9993,112.7571,112.9764,404203.0
2025-04-11 13:30:00,113.37,117.52,112.77,116.38,716327.0,112.9764,117.1119,112.3784,115.9759,716327.0
2025-04-11 14:00:00,116.45,116.59,114.44,115.48,278277.0,116.0457,116.1852,114.0426,115.079,278277.0
2025-04-11 14:30:00,115.5,116.31,114.72,114.82,380879.0,115.099,115.9062,114.3217,114.4213,380879.0
2025-04-11 15:00:00,114.82,117.01,114.77,116.42,459316.0,114.4213,116.6037,114.3715,116.0158,459316.0
2025-04-11 15:30:00,116.3,116.78,115.67,115.97,821672.0,115.8962,116.3745,115.2684,115.5673,821672.0
2025-04-14 09:30:00,122.49,122.66,119.35,120.3,823512.0,122.0647,122.2341,118.9356,119.8823,823512.0
2025-04-14 10:00:00,120.5,122.09,119.7,121.25,529131.0,120.0816,121.6661,119.2844,120.829,529131.0
2025-04-14 10:30:00,121.3,122.36,120.94,121.41,400199.0,120.8788,121.9351,120.5201,120.9884,400199.0
2025-04-14 11:00:00,121.4,121.85,118.79,118.92,596920.0,120.9785,121.4269,118.3775,118.5071,596920.0
2025-04-14 11:30:00,118.97,119.72,116.72,117.06,670344.0,118.5569,119.3043,116.3147,116.6535,670344.0
2025-04-14 12:00:00,117.02,118.43,115.89,117.15,462880.0,116.6137,118.0188,115.4876,116.7432,462880.0
2025-04-14 12:30:00,117.15,118.47,116.83,116.93,293882.0,116.7432,118.0587,116.4243,116.524,293882.0
2025-04-14 13:00:00,116.95,119.24,116.8,118.11,301049.0,116.5439,118.826,116.3944,117.6999,301049.0
2025-04-14 13:30:00,118.12,119.47,117.57,119.21,153352.0,117.7099,119.0552,117.1618,118.7961,153352.0
2025-04-14 14:00:00,119.2,120.18,119.09,120.1,206826.0,118.7861,119.7627,118.6765,119.683,206826.0
2025-04-14 14:30:00,120.0,120.69,119.89,120.33,167867.0,119.5833,120.2709,119.4737,119.9122,167867.0
2025-04-14 15:00:00,120.26,121.54,120.26,120.67,235693.0,119.8424,121.118,119.8424,120.251,235693.0
2025-04-14 15:30:00,120.75,121.23,118.73,119.16,482797.0,120.3307,120.8091,118.3177,118.7463,482797.0
2025-04-15 09:30:00,119.6,121.77,119.29,120.82,431952.0,119.1847,121.3472,118.8758,120.4005,431952.0
2025-04-15 10:00:00,120.91,121.95,118.57,119.49,604163.0,120.4902,121.5266,118.1583,119.0751,604163.0
2025-04-15 10:30:00,119.48,121.06,119.25,120.24,405013.0,119.0651,120.6397,118.8359,119.8225,405013.0
2025-04-15 11:00:00,120.29,121.12,119.91,119.97,171130.0,119.8723,120.6994,119.4937,119.5534,171130.0
2025-04-15 11:30:00,120.0,120.79,119.47,120.52,263074.0,119.5833,120.3706,119.0552,120.1015,263074.0
2025-04-15 12:00:00,120.45,120.89,120.09,120.46,629884.0,120.0318,120.4702,119.673,120.0417,629884.0
2025-04-15 12:30:00,120.5,120.79,118.82,119.21,272679.0,120.0816,120.3706,118.4074,118.7961,272679.0
2025-04-15 13:00:00,119.18,119.75,118.06,118.34,867526.0,118.7662,119.3342,117.6501,117.9291,867526.0
2025-04-15 13:30:00,118.34,119.32,118.16,118.75,393870.0,117.9291,118.9057,117.7497,118.3377,393870.0
2025-04-15 14:00:00,118.68,119.0,117.73,118.18,333589.0,118.2679,118.5868,117.3212,117.7697,333589.0
2025-04-15 14:30:00,118.13,119.29,118.12,118.99,180158.0,117.7198,118.8758,117.7099,118.5768,180158.0
2025-04-15 15:00:00,118.88,119.36,118.36,118.75,197716.0,118.4672,118.9456,117.949,118.3377,197716.0
2025-04-15 15:30:00,118.8,118.95,117.91,118.29,318319.0,118.3875,118.537,117.5006,117.8793,318319.0
2025-04-16 09:30:00,114.26,115.67,113.18,113.18,707621.0,113.8633,115.2684,112.787,112.787,707621.0
2025-04-16 10:00:00,113.08,114.61,112.9,114.25,458490.0,112.6874,114.2121,112.508,113.8533,458490.0
2025-04-16 10:30:00,114.34,115.13,114.03,114.73,208451.0,113.943,114.7302,113.6341,114.3316,208451.0
2025-04-16 11:00:00,114.7,116.57,114.31,116.23,430415.0,114.3017,116.1652,113.9131,115.8264,430415.0
2025-04-16 11:30:00,116.3,116.33,114.08,114.32,278150.0,115.8962,115.9261,113.6839,113.9231,278150.0
2025-04-16 12:00:00,114.37,114.41,113.7,114.16,255883.0,113.9729,114.0127,113.3052,113.7636,255883.0
2025-04-16 12:30:00,114.28,114.57,113.51,113.75,161829.0,113.8832,114.1722,113.1159,113.355,161829.0
2025-04-16 13:00:00,113.7,114.3,113.33,114.17,163436.0,113.3052,113.9031,112.9365,113.7736,163436.0
2025-04-16 13:30:00,114.25,114.25,109.2,109.29,1615504.0,113.8533,113.8533,108.8208,108.9105,1615504.0
2025-04-16 14:00:00,109.28,111.07,109.28,110.55,658998.0,108.9006,110.6843,108.9006,110.1661,658998.0
2025-04-16 14:30:00,110.5,110.66,108.37,108.4,357115.0,110.1163,110.2758,107.9937,108.0236,357115.0
2025-04-16 15:00:00,108.47,108.74,106.81,107.05,672711.0,108.0934,108.3624,106.4391,106.6783,672711.0
2025-04-16 15:30:00,107.22,110.67,107.22,110.37,849755.0,106.8477,110.2857,106.8477,109.9868,849755.0
2025-04-17 09:30:00,111.28,112.47,110.58,112.09,893955.0,110.8936,112.0795,110.196,111.7008,893955.0
2025-04-17 10:00:00,112.06,112.37,109.88,109.94,311421.0,111.6709,111.9798,109.4985,109.5583,311421.0
2025-04-17 10:30:00,109.91,110.52,109.08,109.83,449319.0,109.5284,110.1363,108.7013,109.4486,449319.0
2025-04-17 11:00:00,109.76,112.17,109.76,110.84,639802.0,109.3789,111.7805,109.3789,110.4551,639802.0
2025-04-17 11:30:00,110.87,112.0,110.71,110.83,563383.0,110.485,111.6111,110.3256,110.4452,563383.0
2025-04-17 12:00:00,110.85,112.82,110.53,112.54,707988.0,110.4651,112.4283,110.1462,112.1492,707988.0
2025-04-17 12:30:00,112.53,113.19,111.52,112.89,386805.0,112.1393,112.797,111.1328,112.498,386805.0
2025-04-17 13:00:00,112.89,113.1,111.38,111.42,145092.0,112.498,112.7073,110.9933,111.0331,145092.0
2025-04-17 13:30:00,111.48,113.1,111.41,112.61,203074.0,111.0929,112.7073,111.0232,112.219,203074.0
2025-04-17 14:00:00,112.64,113.6,112.49,112.92,214601.0,112.2489,113.2056,112.0994,112.5279,214601.0
2025-04-17 14:30:00,113.0,113.47,111.95,111.97,311538.0,112.6076,113.076,111.5613,111.5812,311538.0
2025-04-17 15:00:00,111.99,112.13,110.77,111.2,441821.0,111.6012,111.7407,110.3854,110.8139,441821.0
2025-04-17 15:30:00,111.17,111.98,110.18,110.57,433981.0,110.784,111.5912,109.7974,110.1861,433981.0
2025-04-21 09:30:00,107.29,107.61,105.0,105.01,434108.0,106.9175,107.2364,104.6354,104.6454,434108.0
2025-04-21 10:00:00,105.0,105.0,103.52,103.79,615028.0,104.6354,104.6354,103.1606,103.4296,615028.0
2025-04-21 10:30:00,103.8,104.59,103.03,103.14,595742.0,103.4396,104.2268,102.6723,102.7819,595742.0
2025-04-21 11:00:00,103.2,103.43,102.02,102.24,1109017.0,102.8417,103.0709,101.6658,101.885,1109017.0
2025-04-21 11:30:00,102.21,102.37,100.78,100.95,849644.0,101.8551,102.0146,100.4301,100.5995,849644.0
2025-04-21 12:00:00,100.9,101.68,100.9,101.35,275778.0,100.5497,101.3269,100.5497,100.9981,275778.0
2025-04-21 12:30:00,101.32,102.31,100.98,101.03,265778.0,100.9682,101.9548,100.6294,100.6792,265778.0
2025-04-21 13:00:00,101.06,101.36,99.99,100.21,369096.0,100.7091,101.0081,99.6428,99.8621,369096.0
2025-04-21 13:30:00,100.2,100.58,99.46,99.6,253059.0,99.8521,100.2308,99.1147,99.2542,253059.0
2025-04-21 14:00:00,99.61,100.27,99.31,100.25,213583.0,99.2641,99.9218,98.9652,99.9019,213583.0
2025-04-21 14:30:00,100.23,100.69,99.42,99.51,238998.0,99.882,100.3404,99.0748,99.1645,238998.0
2025-04-21 15:00:00,99.5,101.02,99.47,100.48,374274.0,99.1545,100.6692,99.1246,100.1311,374274.0
2025-04-21 15:30:00,100.57,103.33,100.51,102.78,823003.0,100.2208,102.9712,100.161,102.4231,823003.0
2025-04-22 09:30:00,106.48,107.73,105.85,107.45,707462.0,106.1103,107.3559,105.4825,107.0769,707462.0
2025-04-22 10:00:00,107.53,108.39,107.36,108.16,352984.0,107.1566,108.0136,106.9872,107.7844,352984.0
2025-04-22 10:30:00,108.17,109.28,107.7,109.15,282549.0,107.7944,108.9006,107.326,108.771,282549.0
2025-04-22 11:00:00,109.14,109.84,109.1,109.32,274228.0,108.761,109.4586,108.7212,108.9404,274228.0
2025-04-22 11:30:00,109.3,110.26,108.6,110.03,498969.0,108.9205,109.8772,108.2229,109.648,498969.0
2025-04-22 12:00:00,110.05,111.91,110.05,111.61,484144.0,109.6679,111.5214,109.6679,111.2225,484144.0
2025-04-22 12:30:00,111.66,111.79,110.49,110.92,233446.0,111.2723,111.4018,110.1064,110.5349,233446.0
2025-04-22 13:00:00,110.87,111.52,107.81,107.89,514371.0,110.485,111.1328,107.4357,107.5154,514371.0
2025-04-22 13:30:00,107.88,108.73,107.43,107.45,567320.0,107.5054,108.3525,107.057,107.0769,567320.0
2025-04-22 14:00:00,107.41,109.75,107.41,109.62,371452.0,107.0371,109.3689,107.0371,109.2394,371452.0
2025-04-22 14:30:00,109.6,110.69,109.6,110.42,387337.0,109.2194,110.3057,109.2194,110.0366,387337.0
2025-04-22 15:00:00,110.45,110.6,108.89,109.16,245434.0,110.0665,110.216,108.5119,108.781,245434.0
2025-04-22 15:30:00,109.11,110.81,108.85,110.47,557093.0,108.7311,110.4252,108.4721,110.0864,557093.0
2025-04-23 09:30:00,118.95,121.8,118.4,120.94,1492425.0,118.537,121.3771,117.9889,120.5201,1492425.0
2025-04-23 10:00:00,120.99,122.02,119.18,121.13,470831.0,120.5699,121.5963,118.7662,120.7094,470831.0
2025-04-23 10:30:00,121.15,121.95,120.1,120.31,341606.0,120.7293,121.5266,119.683,119.8923,341606.0
2025-04-23 11:00:00,120.32,120.93,117.21,117.77,557294.0,119.9022,120.5101,116.803,117.3611,557294.0
2025-04-23 11:30:00,117.81,118.36,115.91,117.08,553858.0,117.4009,117.949,115.5075,116.6735,553858.0
2025-04-23 12:00:00,117.03,117.12,114.91,116.35,373081.0,116.6237,116.7133,114.511,115.946,373081.0
2025-04-23 12:30:00,116.39,117.81,116.03,117.54,318317.0,115.9859,117.4009,115.6271,117.1319,318317.0
2025-04-23 13:00:00,117.6,118.38,116.28,117.61,368097.0,117.1917,117.969,115.8763,117.2016,368097.0
2025-04-23 13:30:00,117.6,118.02,116.44,117.68,270910.0,117.1917,117.6102,116.0357,117.2714,270910.0
2025-04-23 14:00:00,117.63,118.0,116.36,116.54,192759.0,117.2216,117.5903,115.956,116.1354,192759.0
2025-04-23 14:30:00,116.54,117.26,116.03,116.34,149962.0,116.1354,116.8529,115.6271,115.936,149962.0
2025-04-23 15:00:00,116.29,116.81,114.96,115.41,310246.0,115.8862,116.4044,114.5608,115.0093,310246.0
2025-04-23 15:30:00,115.35,116.9,114.82,115.78,417304.0,114.9495,116.4941,114.4213,115.378,417304.0
2025-04-24 09:30:00,116.63,118.53,115.8,118.41,485326.0,116.225,118.1184,115.3979,117.9989,485326.0
2025-04-24 10:00:00,118.36,120.3,118.11,120.18,443536.0,117.949,119.8823,117.6999,119.7627,443536.0
2025-04-24 10:30:00,120.14,120.88,119.45,120.33,454675.0,119.7229,120.4603,119.0352,119.9122,454675.0
2025-04-24 11:00:00,120.31,121.25,120.03,120.47,221465.0,119.8923,120.829,119.6132,120.0517,221465.0
2025-04-24 11:30:00,120.25,121.26,119.97,120.49,241120.0,119.8325,120.839,119.5534,120.0716,241120.0
2025-04-24 12:00:00,120.55,121.91,120.25,121.61,241269.0,120.1314,121.4867,119.8325,121.1877,241269.0
2025-04-24 12:30:00,121.52,122.51,121.5,122.25,319738.0,121.0981,122.0846,121.0781,121.8255,319738.0
2025-04-24 13:00:00,122.18,122.29,121.34,121.92,166302.0,121.7558,121.8654,120.9187,121.4967,166302.0
2025-04-24 13:30:00,121.96,122.37,121.62,122.19,133911.0,121.5365,121.9451,121.1977,121.7657,133911.0
2025-04-24 14:00:00,122.15,122.85,122.02,122.35,198303.0,121.7259,122.4234,121.5963,121.9252,198303.0
2025-04-24 14:30:00,122.3,123.19,122.27,122.66,212217.0,121.8754,122.7623,121.8455,122.2341,212217.0
2025-04-24 15:00:00,122.66,122.68,121.48,121.93,342532.0,122.2341,122.254,121.0582,121.5066,342532.0
2025-04-24 15:30:00,121.91,123.5,121.79,122.94,449145.0,121.4867,123.0712,121.3671,122.5131,449145.0
2025-04-25 09:30:00,122.98,123.94,121.67,121.71,649466.0,122.553,123.5097,121.2475,121.2874,649466.0
2025-04-25 10:00:00,122.02,123.8,121.13,121.59,540490.0,121.5963,123.3701,120.7094,121.1678,540490.0
2025-04-25 10:30:00,121.58,123.21,120.96,122.79,299183.0,121.1579,122.7822,120.54,122.3637,299183.0
2025-04-25 11:00:00,122.89,123.48,122.58,122.79,127556.0,122.4633,123.0513,122.1544,122.3637,127556.0
2025-04-25 11:30:00,122.83,123.4,122.3,123.27,137870.0,122.4035,122.9715,121.8754,122.842,137870.0
2025-04-25 12:00:00,123.2,124.23,123.16,124.07,160303.0,122.7722,123.7987,122.7324,123.6392,160303.0
2025-04-25 12:30:00,124.07,124.64,123.87,124.59,206286.0,123.6392,124.2072,123.4399,124.1574,206286.0
2025-04-25 13:00:00,124.6,125.91,124.4,125.85,303822.0,124.1674,125.4728,123.9681,125.413,303822.0
2025-04-25 13:30:00,125.85,125.85,123.01,123.76,441263.0,125.413,125.413,122.5829,123.3303,441263.0
2025-04-25 14:00:00,123.76,125.32,123.55,125.05,284263.0,123.3303,124.8849,123.121,124.6158,284263.0
2025-04-25 14:30:00,125.04,125.69,124.74,125.07,296770.0,124.6058,125.2536,124.3069,124.6357,296770.0
2025-04-25 15:00:00,125.03,125.63,124.88,125.02,143865.0,124.5959,125.1938,124.4464,124.5859,143865.0
2025-04-25 15:30:00,124.93,125.8,124.4,125.54,487515.0,124.4962,125.3632,123.9681,125.1041,487515.0
2025-04-28 09:30:00,126.11,127.58,125.25,125.34,546427.0,125.6721,127.137,124.8151,124.9048,546427.0
2025-04-28 10:00:00,125.41,126.6,124.92,125.82,229891.0,124.9746,126.1604,124.4863,125.3831,229891.0
2025-04-28 10:30:00,125.72,126.42,124.99,125.54,392356.0,125.2835,125.981,124.556,125.1041,392356.0
2025-04-28 11:00:00,125.55,125.92,123.15,123.26,322146.0,125.1141,125.4828,122.7224,122.832,322146.0
2025-04-28 11:30:00,123.23,124.19,123.17,123.47,510557.0,122.8021,123.7588,122.7423,123.0413,510557.0
2025-04-28 12:00:00,123.4,123.5,122.33,122.49,426140.0,122.9715,123.0712,121.9052,122.0647,426140.0
2025-04-28 12:30:00,122.48,123.45,122.39,122.76,222644.0,122.0547,123.0214,121.965,122.3338,222644.0
2025-04-28 13:00:00,122.72,123.0,121.87,121.96,297014.0,122.2939,122.5729,121.4468,121.5365,297014.0
2025-04-28 13:30:00,122.01,123.71,121.77,123.63,214074.0,121.5864,123.2805,121.3472,123.2007,214074.0
2025-04-28 14:00:00,123.62,124.35,123.39,124.15,479658.0,123.1908,123.9182,122.9616,123.7189,479658.0
2025-04-28 14:30:00,124.2,124.51,123.81,124.31,182772.0,123.7688,124.0777,123.3801,123.8784,182772.0
2025-04-28 15:00:00,124.33,125.72,124.22,125.51,372812.0,123.8983,125.2835,123.7887,125.0742,372812.0
2025-04-28 15:30:00,125.53,126.68,125.19,125.8,396289.0,125.0941,126.2401,124.7553,125.3632,396289.0
2025-04-29 09:30:00,124.41,126.28,124.2,125.46,420530.0,123.978,125.8415,123.7688,125.0244,420530.0
2025-04-29 10:00:00,125.43,127.03,124.75,125.13,412314.0,124.9945,126.5889,124.3168,124.6955,412314.0
2025-04-29 10:30:00,125.07,127.24,125.07,127.15,195833.0,124.6357,126.7982,124.6357,126.7085,195833.0
2025-04-29 11:00:00,127.18,127.38,125.87,126.7,170719.0,126.7384,126.9377,125.433,126.2601,170719.0
2025-04-29 11:30:00,126.69,127.01,125.74,126.33,118846.0,126.2501,126.569,125.3034,125.8914,118846.0
2025-04-29 12:00:00,126.4,127.5,126.28,127.18,175370.0,125.9611,127.0573,125.8415,126.7384,175370.0
2025-04-29 12:30:00,127.18,127.31,125.48,125.9,216565.0,126.7384,126.868,125.0443,125.4629,216565.0
2025-04-29 13:00:00,125.86,127.15,125.65,126.96,161074.0,125.423,126.7085,125.2137,126.5192,161074.0
2025-04-29 13:30:00,126.93,128.6,126.85,128.28,389056.0,126.4893,128.1535,126.4096,127.8346,389056.0
2025-04-29 14:00:00,128.42,128.84,127.94,128.47,217009.0,127.9741,128.3926,127.4958,128.0239,217009.0
2025-04-29 14:30:00,128.49,128.72,127.95,128.1,110396.0,128.0439,128.2731,127.5057,127.6552,110396.0
2025-04-29 15:00:00,128.02,128.7,128.0,128.27,149562.0,127.5755,128.2531,127.5556,127.8246,149562.0
2025-04-29 15:30:00,128.29,128.75,127.71,127.94,303263.0,127.8446,128.303,127.2666,127.4958,303263.0
2025-04-30 09:30:00,123.4,123.4,119.19,119.35,946702.0,122.9715,122.9715,118.7762,118.9356,946702.0
2025-04-30 10:00:00,119.33,122.62,119.3,122.5,499833.0,118.9157,122.1942,118.8858,122.0747,499833.0
2025-04-30 10:30:00,122.52,123.3,121.82,122.99,493771.0,122.0946,122.8719,121.397,122.563,493771.0
2025-04-30 11:00:00,123.06,124.87,122.95,124.39,408935.0,122.6327,124.4364,122.5231,123.9581,408935.0
2025-04-30 11:30:00,124.41,124.93,124.1,124.66,300898.0,123.978,124.4962,123.6691,124.2272,300898.0
2025-04-30 12:00:00,124.65,125.24,123.53,123.72,230391.0,124.2172,124.8051,123.1011,123.2904,230391.0
2025-04-30 12:30:00,123.7,124.88,123.27,124.75,275291.0,123.2705,124.4464,122.842,124.3168,275291.0
2025-04-30 13:00:00,124.74,125.15,123.07,125.07,267837.0,124.3069,124.7155,122.6427,124.6357,267837.0
2025-04-30 13:30:00,125.01,125.81,124.87,125.41,222421.0,124.5759,125.3732,124.4364,124.9746,222421.0
2025-04-30 14:00:00,125.42,127.12,124.93,125.39,459696.0,124.9845,126.6786,124.4962,124.9546,459696.0
2025-04-30 14:30:00,125.33,125.8,124.46,124.78,207337.0,124.8948,125.3632,124.0279,124.3467,207337.0
2025-04-30 15:00:00,124.89,125.75,124.83,124.89,163909.0,124.4564,125.3134,124.3966,124.4564,163909.0
2025-04-30 15:30:00,124.94,129.47,124.61,127.98,742989.0,124.5062,129.0205,124.1773,127.5356,742989.0
2025-05-01 09:30:00,132.22,132.9,131.05,131.11,500327.0,131.7609,132.4385,130.595,130.6548,500327.0
2025-05-01 10:00:00,131.45,133.54,131.21,133.37,341271.0,130.9936,133.0763,130.7544,132.9069,341271.0
2025-05-01 10:30:00,133.42,134.33,132.81,134.33,317577.0,132.9567,133.8636,132.3489,133.8636,317577.0
2025-05-01 11:00:00,134.33,134.78,133.85,134.22,292017.0,133.8636,134.312,133.3852,133.754,292017.0
2025-05-01 11:30:00,134.3,134.35,131.79,132.24,305153.0,133.8337,133.8835,131.3324,131.7808,305153.0
2025-05-01 12:00:00,132.21,132.87,131.39,132.27,196898.0,131.7509,132.4087,130.9338,131.8107,196898.0
2025-05-01 12:30:00,132.14,132.63,131.43,131.77,127096.0,131.6812,132.1695,130.9737,131.3125,127096.0
2025-05-01 13:00:00,131.73,133.31,131.73,132.77,146929.0,131.2726,132.8471,131.2726,132.309,146929.0
2025-05-01 13:30:00,132.89,133.15,131.96,132.43,90295.0,132.4286,132.6877,131.5018,131.9702,90295.0
2025-05-01 14:00:00,132.38,133.61,132.38,133.29,112804.0,131.9204,133.1461,131.9204,132.8272,112804.0
2025-05-01 14:30:00,133.26,133.84,133.11,133.11,251365.0,132.7973,133.3753,132.6478,132.6478,251365.0
2025-05-01 15:00:00,133.17,133.42,132.58,133.42,114752.0,132.7076,132.9567,132.1197,132.9567,114752.0
2025-05-01 15:30:00,133.45,133.7,130.47,130.87,421333.0,132.9866,133.2358,130.017,130.4156,421333.0
2025-05-02 09:30:00,135.18,135.72,133.51,134.4,552811.0,134.7106,135.2488,133.0464,133.9333,552811.0
2025-05-02 10:00:00,134.48,136.32,134.14,136.23,456378.0,134.0131,135.8467,133.6742,135.757,456378.0
2025-05-02 10:30:00,136.27,136.29,135.2,135.94,269534.0,135.7968,135.8168,134.7306,135.468,269534.0
2025-05-02 11:00:00,135.93,136.17,135.07,135.13,199492.0,135.458,135.6972,134.601,134.6608,199492.0
2025-05-02 11:30:00,135.15,136.36,134.97,136.23,123896.0,134.6807,135.8865,134.5014,135.757,123896.0
2025-05-02 12:00:00,136.32,137.43,136.2,136.88,324372.0,135.8467,136.9528,135.7271,136.4047,324372.0
2025-05-02 12:30:00,136.95,137.53,136.93,137.07,97661.0,136.4745,137.0525,136.4546,136.5941,97661.0
2025-05-02 13:00:00,137.15,137.3,136.35,136.64,97664.0,136.6738,136.8233,135.8766,136.1656,97664.0
2025-05-02 13:30:00,136.66,137.17,136.39,136.95,98669.0,136.1855,136.6937,135.9164,136.4745,98669.0
2025-05-02 14:00:00,136.97,137.44,136.97,137.28,93798.0,136.4944,136.9628,136.4944,136.8033,93798.0
2025-05-02 14:30:00,137.27,137.75,136.37,136.84,140501.0,136.7934,137.2717,135.8965,136.3649,140501.0
2025-05-02 15:00:00,136.82,137.4,136.21,137.22,241644.0,136.3449,136.9229,135.7371,136.7435,241644.0
2025-05-02 15:30:00,137.23,137.37,136.12,136.51,781985.0,136.7535,136.893,135.6474,136.036,781985.0
2025-05-05 09:30:00,133.54,134.07,132.9,133.9,405357.0,133.0763,133.6045,132.4385,133.4351,405357.0
2025-05-05 10:00:00,133.96,134.79,133.46,134.25,331622.0,133.4949,134.322,132.9966,133.7839,331622.0
2025-05-05 10:30:00,134.39,135.44,133.85,135.29,181379.0,133.9234,134.9697,133.3852,134.8202,181379.0
2025-05-05 11:00:00,135.28,135.54,134.93,135.13,129163.0,134.8103,135.0694,134.4615,134.6608,129163.0
2025-05-05 11:30:00,135.21,135.39,134.47,135.34,151487.0,134.7405,134.9199,134.0031,134.8701,151487.0
2025-05-05 12:00:00,135.33,135.97,135.21,135.82,147366.0,134.8601,135.4979,134.7405,135.3484,147366.0
2025-05-05 12:30:00,135.8,135.99,135.48,135.76,101127.0,135.3285,135.5178,135.0096,135.2886,101127.0
2025-05-05 13:00:00,135.69,135.77,135.2,135.41,95004.0,135.2189,135.2986,134.7306,134.9398,95004.0
2025-05-05 13:30:00,135.43,136.08,135.38,135.8,82158.0,134.9598,135.6075,134.9099,135.3285,82158.0
2025-05-05 14:00:00,135.83,136.31,135.73,136.15,78685.0,135.3584,135.8367,135.2587,135.6773,78685.0
2025-05-05 14:30:00,136.11,136.52,135.84,135.89,104615.0,135.6374,136.046,135.3683,135.4182,104615.0
2025-05-05 15:00:00,135.88,135.94,134.95,135.17,211098.0,135.4082,135.468,134.4814,134.7007,211098.0
2025-05-05 15:30:00,135.11,135.55,133.85,134.22,783430.0,134.6409,135.0793,133.3852,133.754,783430.0
2025-05-06 09:30:00,130.2,131.42,129.49,129.85,529530.0,129.7479,130.9637,129.0404,129.3991,529530.0
2025-05-06 10:00:00,129.83,132.29,129.61,132.07,370442.0,129.3792,131.8307,129.16,131.6114,370442.0
2025-05-06 10:30:00,132.12,132.65,131.91,132.2,180399.0,131.6613,132.1894,131.452,131.741,180399.0
2025-05-06 11:00:00,132.27,132.94,132.01,132.78,102811.0,131.8107,132.4784,131.5516,132.319,102811.0
2025-05-06 11:30:00,132.78,133.05,131.81,131.9,133440.0,132.319,132.588,131.3523,131.442,133440.0
2025-05-06 12:00:00,131.98,134.03,131.77,132.09,300348.0,131.5217,133.5646,131.3125,131.6314,300348.0
2025-05-06 12:30:00,132.06,132.67,131.07,131.09,158146.0,131.6015,132.2093,130.6149,130.6348,158146.0
2025-05-06 13:00:00,131.11,132.07,131.11,131.48,160251.0,130.6548,131.6114,130.6548,131.0235,160251.0
2025-05-06 13:30:00,131.45,131.75,130.48,130.55,73191.0,130.9936,131.2925,130.0269,130.0967,73191.0
2025-05-06 14:00:00,130.58,132.01,130.58,132.0,172371.0,130.1266,131.5516,130.1266,131.5417,172371.0
2025-05-06 14:30:00,132.03,132.43,131.62,132.43,113609.0,131.5716,131.9702,131.163,131.9702,113609.0
2025-05-06 15:00:00,132.42,132.45,131.6,132.2,167942.0,131.9602,131.9901,131.1431,131.741,167942.0
2025-05-06 15:30:00,132.27,132.62,130.72,130.79,338539.0,131.8107,132.1595,130.2661,130.3359,338539.0
2025-05-07 09:30:00,131.74,132.76,131.29,132.55,478542.0,131.2826,132.299,130.8341,132.0898,478542.0
2025-05-07 10:00:00,132.55,133.0,132.35,132.91,205897.0,132.0898,132.5382,131.8905,132.4485,205897.0
2025-05-07 10:30:00,132.95,133.0,130.95,131.34,209441.0,132.4884,132.5382,130.4953,130.884,209441.0
2025-05-07 11:00:00,131.2,131.31,130.5,131.06,234500.0,130.7444,130.8541,130.0469,130.6049,234500.0
2025-05-07 11:30:00,131.02,131.74,130.67,131.58,267118.0,130.5651,131.2826,130.2163,131.1231,267118.0
2025-05-07 12:00:00,131.5,131.92,131.04,131.05,185396.0,131.0434,131.4619,130.585,130.595,185396.0
2025-05-07 12:30:00,131.13,132.6,131.01,132.53,132018.0,130.6747,132.1396,130.5551,132.0698,132018.0
2025-05-07 13:00:00,132.53,132.94,132.23,132.5,251846.0,132.0698,132.4784,131.7709,132.0399,251846.0
2025-05-07 13:30:00,132.49,132.57,130.76,131.16,417844.0,132.03,132.1097,130.306,130.7046,417844.0
2025-05-07 14:00:00,131.02,131.99,128.82,130.2,541099.0,130.5651,131.5317,128.3727,129.7479,541099.0
2025-05-07 14:30:00,130.18,132.48,129.75,132.23,502087.0,129.728,132.02,129.2995,131.7709,502087.0
2025-05-07 15:00:00,132.13,132.27,130.03,130.15,305320.0,131.6712,131.8107,129.5785,129.6981,305320.0
2025-05-07 15:30:00,130.14,134.29,129.92,132.54,745512.0,129.6881,133.8237,129.4689,132.0798,745512.0
2025-05-08 09:30:00,135.31,135.55,134.07,134.46,352777.0,134.8402,135.0793,133.6045,133.9931,352777.0
2025-05-08 10:00:00,134.47,135.0,133.22,134.7,447011.0,134.0031,134.5313,132.7574,134.2323,447011.0
2025-05-08 10:30:00,134.79,135.25,132.76,133.44,459047.0,134.322,134.7804,132.299,132.9767,459047.0
2025-05-08 11:00:00,133.37,136.58,133.07,135.97,547288.0,132.9069,136.1058,132.608,135.4979,547288.0
2025-05-08 11:30:00,136.03,138.35,135.35,137.52,769148.0,135.5577,137.8696,134.88,137.0425,769148.0
2025-05-08 12:00:00,137.54,138.45,137.49,137.79,394804.0,137.0624,137.9693,137.0126,137.3116,394804.0
2025-05-08 12:30:00,137.85,138.9,137.78,138.77,143596.0,137.3714,138.4177,137.3016,138.2882,143596.0
2025-05-08 13:00:00,138.79,138.81,137.88,138.1,172828.0,138.3081,138.328,137.4013,137.6205,172828.0
2025-05-08 13:30:00,138.07,138.23,136.97,137.03,145588.0,137.5906,137.75,136.4944,136.5542,145588.0
2025-05-08 14:00:00,136.96,137.75,136.88,137.31,109365.0,136.4844,137.2717,136.4047,136.8332,109365.0
2025-05-08 14:30:00,137.28,138.04,137.26,137.56,91788.0,136.8033,137.5607,136.7834,137.0824,91788.0
2025-05-08 15:00:00,137.47,138.24,137.02,138.01,227169.0,136.9927,137.76,136.5442,137.5308,227169.0
2025-05-08 15:30:00,138.03,138.04,134.85,135.11,407264.0,137.5507,137.5607,134.3818,134.6409,407264.0
2025-05-09 09:30:00,136.03,136.77,135.62,136.38,372603.0,135.5577,136.2951,135.1491,135.9065,372603.0
2025-05-09 10:00:00,136.37,136.69,134.16,134.57,269320.0,135.8965,136.2154,133.6942,134.1027,269320.0
2025-05-09 10:30:00,134.56,134.86,133.44,134.63,417478.0,134.0928,134.3917,132.9767,134.1625,417478.0
2025-05-09 11:00:00,134.74,135.18,134.31,134.68,154770.0,134.2722,134.7106,133.8437,134.2124,154770.0
2025-05-09 11:30:00,134.67,135.43,134.22,135.39,158179.0,134.2024,134.9598,133.754,134.9199,158179.0
2025-05-09 12:00:00,135.47,135.47,133.91,134.19,125718.0,134.9996,134.9996,133.445,133.7241,125718.0
2025-05-09 12:30:00,134.08,134.65,133.67,133.88,139645.0,133.6144,134.1825,133.2059,133.4151,139645.0
2025-05-09 13:00:00,133.82,134.57,133.45,134.23,217554.0,133.3554,134.1027,132.9866,133.7639,217554.0
2025-05-09 13:30:00,134.28,135.25,133.94,135.18,136828.0,133.8138,134.7804,133.4749,134.7106,136828.0
2025-05-09 14:00:00,135.17,135.21,134.35,134.46,112598.0,134.7007,134.7405,133.8835,133.9931,112598.0
2025-05-09 14:30:00,134.49,135.07,134.49,134.9,78520.0,134.023,134.601,134.023,134.4316,78520.0
2025-05-09 15:00:00,134.97,135.61,134.9,134.96,153292.0,134.5014,135.1391,134.4316,134.4914,153292.0
2025-05-09 15:30:00,134.9,135.13,134.37,134.47,285820.0,134.4316,134.6608,133.9034,134.0031,285820.0
2025-05-12 09:30:00,146.72,146.9,144.51,144.8,935868.0,146.2106,146.3899,144.0082,144.2972,935868.0
2025-05-12 10:00:00,144.89,146.06,144.19,144.41,397731.0,144.3869,145.5529,143.6893,143.9086,397731.0
2025-05-12 10:30:00,144.42,145.82,143.58,145.0,439260.0,143.9185,145.3137,143.0815,144.4965,439260.0
2025-05-12 11:00:00,145.02,145.49,144.38,144.84,158710.0,144.5165,144.9848,143.8787,144.3371,158710.0
2025-05-12 11:30:00,144.89,145.2,144.29,144.36,155474.0,144.3869,144.6958,143.789,143.8588,155474.0
2025-05-12 12:00:00,144.39,145.57,144.25,145.16,187183.0,143.8887,145.0646,143.7491,144.656,187183.0
2025-05-12 12:30:00,145.17,146.54,145.17,146.49,199390.0,144.6659,146.0312,144.6659,145.9814,199390.0
2025-05-12 13:00:00,146.51,147.42,146.39,146.6,214070.0,146.0013,146.9081,145.8817,146.091,214070.0
2025-05-12 13:30:00,146.63,147.11,146.55,146.75,100533.0,146.1209,146.5992,146.0412,146.2405,100533.0
2025-05-12 14:00:00,146.77,147.24,146.63,147.07,100134.0,146.2604,146.7288,146.1209,146.5593,100134.0
2025-05-12 14:30:00,147.16,147.52,146.77,146.78,176631.0,146.649,147.0078,146.2604,146.2704,176631.0
2025-05-12 15:00:00,146.76,147.25,146.51,146.72,213437.0,146.2504,146.7387,146.0013,146.2106,213437.0
2025-05-12 15:30:00,146.7,147.8,146.28,147.72,378841.0,146.1906,147.2868,145.7721,147.2071,378841.0
2025-05-13 09:30:00,148.15,149.68,147.7,149.53,406551.0,147.6356,149.1603,147.1872,149.0108,406551.0
2025-05-13 10:00:00,149.52,151.52,149.5,150.69,435624.0,149.0008,150.9939,148.9809,150.1668,435624.0
2025-05-13 10:30:00,150.7,151.1,150.12,150.87,407922.0,150.1767,150.5754,149.5988,150.3462,407922.0
2025-05-13 11:00:00,150.88,151.68,150.67,151.35,357308.0,150.3561,151.1533,150.1468,150.8245,357308.0
2025-05-13 11:30:00,151.35,151.92,151.11,151.28,195972.0,150.8245,151.3925,150.5853,150.7547,195972.0
2025-05-13 12:00:00,151.36,151.45,150.8,151.38,142225.0,150.8345,150.9241,150.2764,150.8544,142225.0
2025-05-13 12:30:00,151.35,151.86,151.08,151.6,180094.0,150.8245,151.3327,150.5554,151.0736,180094.0
2025-05-13 13:00:00,151.61,151.91,151.37,151.84,96645.0,151.0836,151.3825,150.8444,151.3128,96645.0
2025-05-13 13:30:00,151.88,152.41,151.5,151.53,160290.0,151.3526,151.8808,150.974,151.0039,160290.0
2025-05-13 14:00:00,151.6,151.85,151.19,151.53,131934.0,151.0736,151.3227,150.665,151.0039,131934.0
2025-05-13 14:30:00,151.54,152.13,151.21,152.07,187369.0,151.0138,151.6018,150.685,151.542,187369.0
2025-05-13 15:00:00,152.07,152.34,151.77,152.06,157336.0,151.542,151.811,151.243,151.532,157336.0
2025-05-13 15:30:00,151.91,152.42,150.62,150.72,414482.0,151.3825,151.8908,150.097,150.1967,414482.0
2025-05-14 09:30:00,151.47,152.32,150.39,151.18,559724.0,150.9441,151.7911,149.8678,150.6551,559724.0
2025-05-14 10:00:00,151.25,151.41,150.33,151.13,185401.0,150.7248,150.8843,149.808,150.6052,185401.0
2025-05-14 10:30:00,151.2,151.48,150.67,151.2,124681.0,150.675,150.954,150.1468,150.675,124681.0
2025-05-14 11:00:00,151.28,151.63,149.83,151.46,207255.0,150.7547,151.1035,149.3098,150.9341,207255.0
2025-05-14 11:30:00,151.41,151.8,151.34,151.59,183866.0,150.8843,151.2729,150.8145,151.0637,183866.0
2025-05-14 12:00:00,151.53,151.96,151.3,151.52,101294.0,151.0039,151.4324,150.7747,150.9939,101294.0
2025-05-14 12:30:00,151.48,151.99,150.85,151.11,184231.0,150.954,151.4623,150.3262,150.5853,184231.0
2025-05-14 13:00:00,151.14,151.15,149.63,150.31,309479.0,150.6152,150.6252,149.1105,149.7881,309479.0
2025-05-14 13:30:00,150.35,151.11,150.23,151.09,116335.0,149.828,150.5853,149.7084,150.5654,116335.0
2025-05-14 14:00:00,151.08,151.35,150.46,150.64,66796.0,150.5554,150.8245,149.9376,150.117,66796.0
2025-05-14 14:30:00,150.7,151.66,150.7,151.21,107378.0,150.1767,151.1334,150.1767,150.685,107378.0
2025-05-14 15:00:00,151.21,151.36,150.39,150.81,138764.0,150.685,150.8345,149.8678,150.2864,138764.0
2025-05-14 15:30:00,150.78,151.63,150.3,151.18,296398.0,150.2565,151.1035,149.7781,150.6551,296398.0
2025-05-15 09:30:00,149.6,150.33,149.26,150.04,380919.0,149.0806,149.808,148.7417,149.519,380919.0
2025-05-15 10:00:00,150.1,150.84,149.62,149.81,134066.0,149.5788,150.3163,149.1005,149.2898,134066.0
2025-05-15 10:30:00,149.93,150.46,149.45,150.41,149172.0,149.4094,149.9376,148.9311,149.8877,149172.0
2025-05-15 11:00:00,150.46,152.21,150.41,151.8,382950.0,149.9376,151.6815,149.8877,151.2729,382950.0
2025-05-15 11:30:00,151.71,152.6,151.6,152.34,256104.0,151.1832,152.0701,151.0736,151.811,256104.0
2025-05-15 12:00:00,152.39,153.07,152.16,152.44,209607.0,151.8609,152.5385,151.6317,151.9107,209607.0
2025-05-15 12:30:00,152.41,153.22,152.17,153.22,102982.0,151.8808,152.688,151.6416,152.688,102982.0
2025-05-15 13:00:00,153.22,153.81,153.08,153.63,183619.0,152.688,153.2759,152.5485,153.0966,183619.0
2025-05-15 13:30:00,153.59,153.59,152.88,152.98,206392.0,153.0567,153.0567,152.3492,152.4488,206392.0
2025-05-15 14:00:00,152.93,153.01,152.04,152.65,267299.0,152.399,152.4787,151.5121,152.12,267299.0
2025-05-15 14:30:00,152.65,153.31,152.61,152.88,123326.0,152.12,152.7777,152.0801,152.3492,123326.0
2025-05-15 15:00:00,152.87,153.3,151.75,152.13,225215.0,152.3392,152.7677,151.2231,151.6018,225215.0
2025-05-15 15:30:00,152.17,153.39,152.16,153.38,315232.0,151.6416,152.8574,151.6317,152.8474,315232.0
2025-05-16 09:30:00,153.89,154.0,152.92,154.0,350960.0,153.3557,153.4653,152.389,153.4653,350960.0
2025-05-16 10:00:00,153.9,154.2,153.13,153.6,185091.0,153.3656,153.6646,152.5983,153.0667,185091.0
2025-05-16 10:30:00,153.58,153.63,152.37,153.31,349182.0,153.0467,153.0966,151.8409,152.7777,349182.0
2025-05-16 11:00:00,153.36,153.74,153.23,153.66,211037.0,152.8275,153.2062,152.698,153.1265,211037.0
2025-05-16 11:30:00,153.68,154.19,153.66,153.71,145801.0,153.1464,153.6546,153.1265,153.1763,145801.0
2025-05-16 12:00:00,153.67,154.71,153.66,154.51,189011.0,153.1364,154.1728,153.1265,153.9735,189011.0
2025-05-16 12:30:00,154.54,154.88,154.32,154.72,98084.0,154.0034,154.3422,153.7842,154.1828,98084.0
2025-05-16 13:00:00,154.59,155.49,154.59,155.35,184632.0,154.0532,154.9501,154.0532,154.8106,184632.0
2025-05-16 13:30:00,155.33,155.63,154.95,155.12,357922.0,154.7907,155.0896,154.412,154.5814,357922.0
2025-05-16 14:00:00,155.13,155.6,155.03,155.51,190924.0,154.5914,155.0597,154.4917,154.97,190924.0
2025-05-16 14:30:00,155.5,156.05,155.43,155.67,237095.0,154.9601,155.5082,154.8903,155.1295,237095.0
2025-05-16 15:00:00,155.68,156.28,155.68,155.93,219219.0,155.1395,155.7374,155.1395,155.3886,219219.0
2025-05-16 15:30:00,155.91,156.43,155.45,156.25,343371.0,155.3687,155.8868,154.9102,155.7075,343371.0
2025-05-19 09:30:00,151.38,153.93,151.31,153.82,539432.0,150.8544,153.3955,150.7846,153.2859,539432.0
2025-05-19 10:00:00,153.78,155.42,153.65,154.58,394803.0,153.246,154.8804,153.1165,154.0433,394803.0
2025-05-19 10:30:00,154.56,155.13,154.15,154.33,163038.0,154.0233,154.5914,153.6148,153.7941,163038.0
2025-05-19 11:00:00,154.44,155.07,154.37,154.7,193739.0,153.9038,154.5316,153.834,154.1629,193739.0
2025-05-19 11:30:00,154.68,155.82,154.66,155.29,265624.0,154.1429,155.279,154.123,154.7508,265624.0
2025-05-19 12:00:00,155.33,156.08,155.14,156.0,129871.0,154.7907,155.5381,154.6013,155.4583,129871.0
2025-05-19 12:30:00,155.98,156.57,155.64,156.43,205727.0,155.4384,156.0264,155.0996,155.8868,205727.0
2025-05-19 13:00:00,156.43,157.19,156.36,156.89,208125.0,155.8868,156.6442,155.8171,156.3452,208125.0
2025-05-19 13:30:00,156.89,157.12,156.22,156.27,142939.0,156.3452,156.5745,155.6776,155.7274,142939.0
2025-05-19 14:00:00,156.28,156.41,155.45,155.78,106928.0,155.7374,155.8669,154.9102,155.2391,106928.0
2025-05-19 14:30:00,155.78,156.38,155.66,156.27,69201.0,155.2391,155.837,155.1195,155.7274,69201.0
2025-05-19 15:00:00,156.29,156.5,155.3,155.63,86062.0,155.7473,155.9566,154.7608,155.0896,86062.0
2025-05-19 15:30:00,155.62,156.95,155.61,156.74,241206.0,155.0797,156.405,155.0697,156.1958,241206.0
2025-05-20 09:30:00,155.23,155.61,154.4,155.0,316965.0,154.691,155.0697,153.8639,154.4618,316965.0
2025-05-20 10:00:00,155.02,155.5,154.63,155.08,205891.0,154.4817,154.9601,154.0931,154.5415,205891.0
2025-05-20 10:30:00,155.1,155.97,154.88,155.15,177014.0,154.5615,155.4284,154.3422,154.6113,177014.0
2025-05-20 11:00:00,155.01,155.64,154.75,155.5,158858.0,154.4718,155.0996,154.2127,154.9601,158858.0
2025-05-20 11:30:00,155.52,155.56,154.75,155.32,133736.0,154.98,155.0199,154.2127,154.7807,133736.0
2025-05-20 12:00:00,155.39,155.44,154.56,154.9,79618.0,154.8505,154.9003,154.0233,154.3622,79618.0
2025-05-20 12:30:00,154.88,155.61,154.88,155.53,85987.0,154.3422,155.0697,154.3422,154.99,85987.0
2025-05-20 13:00:00,155.4,155.8,155.34,155.53,116496.0,154.8604,155.259,154.8006,154.99,116496.0
2025-05-20 13:30:00,155.55,155.55,154.75,155.17,82940.0,155.0099,155.0099,154.2127,154.6312,82940.0
2025-05-20 14:00:00,155.16,155.31,153.3,153.5,273051.0,154.6213,154.7707,152.7677,152.967,273051.0
2025-05-20 14:30:00,153.43,154.07,153.28,153.53,159325.0,152.8973,153.535,152.7478,152.9969,159325.0
2025-05-20 15:00:00,153.5,154.05,152.51,153.81,427905.0,152.967,153.5151,151.9805,153.2759,427905.0
2025-05-20 15:30:00,153.86,155.09,153.86,154.98,401539.0,153.3258,154.5515,153.3258,154.4419,401539.0
2025-05-21 09:30:00,151.51,153.09,151.51,152.6,331758.0,150.9839,152.5584,150.9839,152.0701,331758.0
2025-05-21 10:00:00,152.7,153.82,152.45,152.48,266699.0,152.1698,153.2859,151.9207,151.9506,266699.0
2025-05-21 10:30:00,152.49,153.29,151.88,153.27,190345.0,151.9605,152.7577,151.3526,152.7378,190345.0
2025-05-21 11:00:00,153.28,154.5,153.09,154.12,226491.0,152.7478,153.9635,152.5584,153.5849,226491.0
2025-05-21 11:30:00,154.14,154.47,153.76,154.12,184432.0,153.6048,153.9337,153.2261,153.5849,184432.0
2025-05-21 12:00:00,154.15,154.54,153.91,154.18,68196.0,153.6148,154.0034,153.3756,153.6447,68196.0
2025-05-21 12:30:00,154.21,154.79,153.96,154.0,74266.0,153.6746,154.2525,153.4254,153.4653,74266.0
2025-05-21 13:00:00,153.99,154.18,148.49,148.57,665242.0,153.4553,153.6447,147.9744,148.0541,665242.0
2025-05-21 13:30:00,148.46,150.99,147.86,149.72,880791.0,147.9445,150.4657,147.3466,149.2001,880791.0
2025-05-21 14:00:00,149.77,149.9,148.2,149.05,592299.0,149.25,149.3795,147.6854,148.5325,592299.0
2025-05-21 14:30:00,149.02,149.83,147.89,148.07,416928.0,148.5026,149.3098,147.3765,147.5559,416928.0
2025-05-21 15:00:00,148.14,148.52,146.3,146.72,751496.0,147.6256,148.0043,145.792,146.2106,751496.0
2025-05-21 15:30:00,146.69,148.5,146.69,147.23,479241.0,146.1807,147.9844,146.1807,146.7188,479241.0
2025-05-22 09:30:00,146.94,148.23,146.04,148.19,392745.0,146.4298,147.7153,145.5329,147.6755,392745.0
2025-05-22 10:00:00,148.18,148.85,146.88,147.08,253751.0,147.6655,148.3332,146.37,146.5693,253751.0
2025-05-22 10:30:00,147.15,147.47,146.1,147.14,273355.0,146.6391,146.958,145.5927,146.6291,273355.0
2025-05-22 11:00:00,147.19,147.84,146.74,146.95,250910.0,146.6789,147.3267,146.2305,146.4398,250910.0
2025-05-22 11:30:00,146.86,148.24,146.76,148.12,237735.0,146.3501,147.7253,146.2504,147.6057,237735.0
2025-05-22 12:00:00,148.2,149.15,147.82,148.2,130510.0,147.6854,148.6321,147.3067,147.6854,130510.0
2025-05-22 12:30:00,148.24,148.3,147.25,147.31,81398.0,147.7253,147.7851,146.7387,146.7985,81398.0
2025-05-22 13:00:00,147.28,148.61,146.93,148.47,127106.0,146.7686,148.094,146.4198,147.9545,127106.0
2025-05-22 13:30:00,148.5,149.34,148.24,148.99,94393.0,147.9844,148.8215,147.7253,148.4727,94393.0
2025-05-22 14:00:00,148.89,149.46,148.78,149.13,82874.0,148.373,148.941,148.2634,148.6122,82874.0
2025-05-22 14:30:00,149.12,149.55,148.65,149.34,211390.0,148.6022,149.0307,148.1339,148.8215,211390.0
2025-05-22 15:00:00,149.36,149.92,149.25,149.82,101179.0,148.8414,149.3995,148.7318,149.2998,101179.0
2025-05-22 15:30:00,149.85,149.87,146.87,147.22,302311.0,149.3297,149.3496,146.36,146.7088,302311.0
2025-05-23 09:30:00,141.67,143.33,141.38,142.34,755969.0,141.1781,142.8323,140.8891,141.8458,755969.0
2025-05-23 10:00:00,142.44,143.9,142.39,143.02,574080.0,141.9454,143.4004,141.8956,142.5234,574080.0
2025-05-23 10:30:00,143.02,143.95,142.51,142.61,179355.0,142.5234,143.4502,142.0152,142.1148,179355.0
2025-05-23 11:00:00,142.65,143.67,142.37,143.61,149369.0,142.1547,143.1712,141.8757,143.1114,149369.0
2025-05-23 11:30:00,143.58,144.51,143.24,143.36,147903.0,143.0815,144.0082,142.7426,142.8622,147903.0
2025-05-23 12:00:00,143.29,144.09,142.94,143.77,396049.0,142.7925,143.5897,142.4437,143.2708,396049.0
2025-05-23 12:30:00,143.6,144.47,143.23,143.94,161247.0,143.1014,143.9684,142.7327,143.4402,161247.0
2025-05-23 13:00:00,143.95,145.64,143.86,145.57,221940.0,143.4502,145.1343,143.3605,145.0646,221940.0
2025-05-23 13:30:00,145.6,145.85,144.82,145.43,283462.0,145.0944,145.3436,144.3172,144.925,283462.0
2025-05-23 14:00:00,145.37,146.12,144.8,145.28,346797.0,144.8652,145.6126,144.2972,144.7756,346797.0
2025-05-23 14:30:00,145.26,145.86,145.05,145.28,133481.0,144.7556,145.3535,144.5464,144.7756,133481.0
2025-05-23 15:00:00,145.31,145.84,144.31,144.65,201922.0,144.8055,145.3336,143.8089,144.1477,201922.0
2025-05-23 15:30:00,144.62,145.52,143.64,144.11,391919.0,144.1179,145.0147,143.1413,143.6096,391919.0
2025-05-27 09:30:00,149.28,149.46,147.97,149.32,492424.0,148.7617,148.941,147.4562,148.8015,492424.0
2025-05-27 10:00:00,149.37,150.88,149.34,150.62,240853.0,148.8514,150.3561,148.8215,150.097,240853.0
2025-05-27 10:30:00,150.62,151.13,150.45,150.72,179480.0,150.097,150.6052,149.9276,150.1967,179480.0
2025-05-27 11:00:00,150.69,151.44,150.65,151.29,118311.0,150.1668,150.9142,150.1269,150.7647,118311.0
2025-05-27 11:30:00,151.27,151.52,151.07,151.42,116646.0,150.7448,150.9939,150.5455,150.8942,116646.0
2025-05-27 12:00:00,151.44,151.89,151.41,151.77,136346.0,150.9142,151.3626,150.8843,151.243,136346.0
2025-05-27 12:30:00,151.75,152.65,151.74,152.12,140968.0,151.2231,152.12,151.2131,151.5918,140968.0
2025-05-27 13:00:00,152.16,152.51,152.1,152.29,70733.0,151.6317,151.9805,151.5719,151.7612,70733.0
2025-05-27 13:30:00,152.3,152.98,152.18,152.91,138847.0,151.7712,152.4488,151.6516,152.3791,138847.0
2025-05-27 14:00:00,152.9,153.15,152.58,152.72,87124.0,152.3691,152.6182,152.0502,152.1897,87124.0
2025-05-27 14:30:00,152.68,152.88,152.46,152.48,176353.0,152.1499,152.3492,151.9306,151.9506,176353.0
2025-05-27 15:00:00,152.45,152.75,152.32,152.43,190284.0,151.9207,152.2196,151.7911,151.9007,190284.0
2025-05-27 15:30:00,152.43,153.03,152.1,153.0,874684.0,151.9007,152.4987,151.5719,152.4688,874684.0
2025-05-28 09:30:00,153.37,154.28,152.58,152.74,345119.0,152.8375,153.7443,152.0502,152.2097,345119.0
2025-05-28 10:00:00,152.73,153.01,152.12,152.25,175984.0,152.1997,152.4787,151.5918,151.7214,175984.0
2025-05-28 10:30:00,152.38,152.38,151.53,151.64,186741.0,151.8509,151.8509,151.0039,151.1135,186741.0
2025-05-28 11:00:00,151.62,152.24,151.44,151.64,177964.0,151.0935,151.7114,150.9142,151.1135,177964.0
2025-05-28 11:30:00,151.64,151.89,151.32,151.38,150217.0,151.1135,151.3626,150.7946,150.8544,150217.0
2025-05-28 12:00:00,151.46,152.13,151.45,152.03,107463.0,150.9341,151.6018,150.9241,151.5021,107463.0
2025-05-28 12:30:00,152.01,152.33,151.86,152.19,78460.0,151.4822,151.8011,151.3327,151.6616,78460.0
2025-05-28 13:00:00,152.15,152.58,151.95,152.37,139641.0,151.6217,152.0502,151.4224,151.8409,139641.0
2025-05-28 13:30:00,152.34,152.35,151.69,151.9,96325.0,151.811,151.821,151.1633,151.3726,96325.0
2025-05-28 14:00:00,151.88,152.46,151.87,152.18,182924.0,151.3526,151.9306,151.3427,151.6516,182924.0
2025-05-28 14:30:00,152.18,152.36,150.5,151.94,223992.0,151.6516,151.831,149.9774,151.4124,223992.0
2025-05-28 15:00:00,151.91,152.73,151.6,151.75,213826.0,151.3825,152.1997,151.0736,151.2231,213826.0
2025-05-28 15:30:00,151.71,151.71,149.79,150.28,1012704.0,151.1832,151.1832,149.2699,149.7582,1012704.0
2025-05-29 09:30:00,154.38,154.49,152.23,153.0,614586.0,153.844,153.9536,151.7014,152.4688,614586.0
2025-05-29 10:00:00,152.99,153.23,150.85,152.09,363099.0,152.4588,152.698,150.3262,151.5619,363099.0
2025-05-29 10:30:00,152.08,152.88,151.51,152.76,279271.0,151.552,152.3492,150.9839,152.2296,279271.0
2025-05-29 11:00:00,152.76,152.81,151.72,152.57,205655.0,152.2296,152.2794,151.1932,152.0402,205655.0
2025-05-29 11:30:00,152.61,152.66,149.37,149.87,460071.0,152.0801,152.1299,148.8514,149.3496,460071.0
2025-05-29 12:00:00,149.85,151.44,149.01,151.31,365269.0,149.3297,150.9142,148.4926,150.7846,365269.0
2025-05-29 12:30:00,151.27,152.1,151.19,151.89,150873.0,150.7448,151.5719,150.665,151.3626,150873.0
2025-05-29 13:00:00,151.9,152.34,151.39,151.55,84808.0,151.3726,151.811,150.8643,151.0238,84808.0
2025-05-29 13:30:00,151.47,151.91,150.84,150.94,74521.0,150.9441,151.3825,150.3163,150.4159,74521.0
2025-05-29 14:00:00,150.99,151.51,150.25,150.54,147995.0,150.4657,150.9839,149.7283,150.0173,147995.0
2025-05-29 14:30:00,150.65,151.69,150.57,151.14,279220.0,150.1269,151.1633,150.0472,150.6152,279220.0
2025-05-29 15:00:00,151.04,151.8,150.79,151.21,207699.0,150.5156,151.2729,150.2664,150.685,207699.0
2025-05-29 15:30:00,151.23,152.57,151.19,152.04,634796.0,150.7049,152.0402,150.665,151.5121,634796.0
2025-05-30 09:30:00,151.04,151.22,149.1,149.61,428628.0,150.5156,150.6949,148.5823,149.0905,428628.0
2025-05-30 10:00:00,149.85,151.67,149.74,151.56,228932.0,149.3297,151.1434,149.2201,151.0338,228932.0
2025-05-30 10:30:00,151.5,151.85,150.74,150.86,203878.0,150.974,151.3227,150.2166,150.3362,203878.0
2025-05-30 11:00:00,150.86,151.39,150.44,151.27,189191.0,150.3362,150.8643,149.9176,150.7448,189191.0
2025-05-30 11:30:00,151.19,151.4,149.85,150.38,165963.0,150.665,150.8743,149.3297,149.8579,165963.0
2025-05-30 12:00:00,150.35,150.84,147.8,148.07,251702.0,149.828,150.3163,147.2868,147.5559,251702.0
2025-05-30 12:30:00,148.12,148.43,146.7,147.57,724222.0,147.6057,147.9146,146.1906,147.0576,724222.0
2025-05-30 13:00:00,147.52,148.82,147.24,148.74,234645.0,147.0078,148.3033,146.7288,148.2235,234645.0
2025-05-30 13:30:00,148.76,149.34,148.44,148.64,93336.0,148.2435,148.8215,147.9246,148.1239,93336.0
2025-05-30 14:00:00,148.92,150.89,148.91,150.59,178651.0,148.4029,150.3661,148.393,150.0671,178651.0
2025-05-30 14:30:00,150.57,151.02,150.18,150.85,207003.0,150.0472,150.4956,149.6585,150.3262,207003.0
2025-05-30 15:00:00,150.85,152.64,150.85,152.41,180637.0,150.3262,152.11,150.3262,151.8808,180637.0
2025-05-30 15:30:00,152.34,152.77,151.26,151.48,581893.0,151.811,152.2396,150.7348,150.954,581893.0
2025-06-02 09:30:00,150.12,151.65,149.25,149.39,501976.0,149.5988,151.1234,148.7318,148.8713,501976.0
2025-06-02 10:00:00,149.25,150.77,148.06,150.77,327420.0,148.7318,150.2465,147.5459,150.2465,327420.0
2025-06-02 10:30:00,150.74,151.49,150.41,151.39,256606.0,150.2166,150.964,149.8877,150.8643,256606.0
2025-06-02 11:00:00,151.41,151.58,150.58,150.71,155066.0,150.8843,151.0537,150.0572,150.1867,155066.0
2025-06-02 11:30:00,150.76,151.92,150.48,151.74,105953.0,150.2365,151.3925,149.9575,151.2131,105953.0
2025-06-02 12:00:00,151.75,151.8,151.1,151.35,70885.0,151.2231,151.2729,150.5754,150.8245,70885.0
2025-06-02 12:30:00,151.39,152.02,151.21,151.87,82994.0,150.8643,151.4922,150.685,151.3427,82994.0
2025-06-02 13:00:00,151.85,152.34,151.63,151.77,140931.0,151.3227,151.811,151.1035,151.243,140931.0
2025-06-02 13:30:00,151.76,152.05,151.5,151.9,43536.0,151.2331,151.5221,150.974,151.3726,43536.0
2025-06-02 14:00:00,151.8,153.2,151.52,153.0,314899.0,151.2729,152.6681,150.9939,152.4688,314899.0
2025-06-02 14:30:00,153.05,153.39,152.8,153.24,135753.0,152.5186,152.8574,152.2695,152.7079,135753.0
2025-06-02 15:00:00,153.33,153.97,153.22,153.65,217706.0,152.7976,153.4354,152.688,153.1165,217706.0
2025-06-02 15:30:00,153.72,154.02,153.14,153.88,353219.0,153.1863,153.4852,152.6083,153.3457,353219.0
2025-06-03 09:30:00,153.65,154.34,153.41,153.69,370178.0,153.1165,153.8041,152.8773,153.1564,370178.0
2025-06-03 10:00:00,153.81,154.85,153.25,154.85,199561.0,153.2759,154.3123,152.7179,154.3123,199561.0
2025-06-03 10:30:00,154.77,155.26,154.28,155.22,155959.0,154.2326,154.7209,153.7443,154.681,155959.0
2025-06-03 11:00:00,155.24,155.83,155.24,155.62,327090.0,154.701,155.2889,154.701,155.0797,327090.0
2025-06-03 11:30:00,155.71,156.24,155.59,156.21,123614.0,155.1693,155.6975,155.0498,155.6676,123614.0
2025-06-03 12:00:00,156.2,156.67,155.86,156.54,161813.0,155.6576,156.126,155.3188,155.9965,161813.0
2025-06-03 12:30:00,156.54,157.0,156.52,156.87,134259.0,155.9965,156.4549,155.9765,156.3253,134259.0
2025-06-03 13:00:00,156.88,157.33,156.68,157.08,153450.0,156.3353,156.7837,156.136,156.5346,153450.0
2025-06-03 13:30:00,157.06,157.19,156.53,156.58,126214.0,156.5147,156.6442,155.9865,156.0363,126214.0
2025-06-03 14:00:00,156.58,156.6,155.56,156.6,176208.0,156.0363,156.0563,155.0199,156.0563,176208.0
2025-06-03 14:30:00,156.62,156.82,156.41,156.72,92700.0,156.0762,156.2755,155.8669,156.1758,92700.0
2025-06-03 15:00:00,156.74,156.85,156.31,156.66,150795.0,156.1958,156.3054,155.7673,156.116,150795.0
2025-06-03 15:30:00,156.66,156.87,155.98,156.51,309894.0,156.116,156.3253,155.4384,155.9666,309894.0
2025-06-04 09:30:00,157.21,157.97,157.08,157.63,362220.0,156.6641,157.4215,156.5346,157.0827,362220.0
2025-06-04 10:00:00,157.62,157.79,156.05,157.7,215842.0,157.0727,157.2421,155.5082,157.1524,215842.0
2025-06-04 10:30:00,157.68,157.84,156.97,157.64,129445.0,157.1325,157.292,156.425,157.0926,129445.0
2025-06-04 11:00:00,157.65,157.91,157.21,157.22,104752.0,157.1026,157.3617,156.6641,156.6741,104752.0
2025-06-04 11:30:00,157.24,157.52,156.78,157.12,101731.0,156.694,156.9731,156.2356,156.5745,101731.0
2025-06-04 12:00:00,157.09,157.09,156.27,156.4,81960.0,156.5446,156.5446,155.7274,155.857,81960.0
2025-06-04 12:30:00,156.4,157.08,156.35,157.01,42403.0,155.857,156.5346,155.8071,156.4648,42403.0
2025-06-04 13:00:00,157.06,157.55,157.05,157.45,52818.0,156.5147,157.003,156.5047,156.9033,52818.0
2025-06-04 13:30:00,157.51,157.76,157.27,157.66,64174.0,156.9631,157.2122,156.7239,157.1126,64174.0
2025-06-04 14:00:00,157.75,157.97,157.47,157.58,138325.0,157.2023,157.4215,156.9232,157.0329,138325.0
2025-06-04 14:30:00,157.68,157.76,157.11,157.24,94134.0,157.1325,157.2122,156.5645,156.694,94134.0
2025-06-04 15:00:00,157.22,157.4,157.0,157.24,43047.0,156.6741,156.8535,156.4549,156.694,43047.0
2025-06-04 15:30:00,157.22,157.42,156.32,156.32,606566.0,156.6741,156.8734,155.7772,155.7772,606566.0
2025-06-05 09:30:00,157.74,157.86,154.75,155.01,339617.0,157.1923,157.3119,154.2127,154.4718,339617.0
2025-06-05 10:00:00,155.01,156.53,155.0,156.49,189547.0,154.4718,155.9865,154.4618,155.9466,189547.0
2025-06-05 10:30:00,156.48,157.6,154.8,157.4,397411.0,155.9367,157.0528,154.2625,156.8535,397411.0
2025-06-05 11:00:00,157.41,158.52,157.28,158.47,185562.0,156.8634,157.9696,156.7339,157.9198,185562.0
2025-06-05 11:30:00,158.5,158.72,158.08,158.55,127909.0,157.9497,158.1689,157.5311,157.9995,127909.0
2025-06-05 12:00:00,158.5,158.72,157.18,157.87,278878.0,157.9497,158.1689,156.6342,157.3218,278878.0
2025-06-05 12:30:00,157.86,157.93,155.0,155.39,171533.0,157.3119,157.3816,154.4618,154.8505,171533.0
2025-06-05 13:00:00,155.31,156.89,155.1,156.7,148141.0,154.7707,156.3452,154.5615,156.1559,148141.0
2025-06-05 13:30:00,156.87,157.13,156.17,156.26,94619.0,156.3253,156.5844,155.6277,155.7174,94619.0
2025-06-05 14:00:00,156.21,156.36,154.05,155.75,241068.0,155.6676,155.8171,153.5151,155.2092,241068.0
2025-06-05 14:30:00,155.85,156.46,155.66,155.8,138899.0,155.3089,155.9167,155.1195,155.259,138899.0
2025-06-05 15:00:00,155.84,155.89,152.51,153.59,307090.0,155.2989,155.3487,151.9805,153.0567,307090.0
2025-06-05 15:30:00,153.55,155.3,153.41,154.03,258529.0,153.0168,154.7608,152.8773,153.4952,258529.0
2025-06-06 09:30:00,158.28,159.98,158.1,159.59,420812.0,157.7304,159.4245,157.551,159.0359,420812.0
2025-06-06 10:00:00,159.6,159.7,158.45,158.7,140952.0,159.0458,159.1455,157.8998,158.149,140952.0
2025-06-06 10:30:00,158.68,159.28,158.31,158.81,180641.0,158.129,158.727,157.7603,158.2586,180641.0
2025-06-06 11:00:00,158.77,159.6,157.2,158.09,209258.0,158.2187,159.0458,156.6542,157.5411,209258.0
2025-06-06 11:30:00,158.23,158.7,157.76,158.32,115571.0,157.6806,158.149,157.2122,157.7703,115571.0
2025-06-06 12:00:00,158.36,158.84,158.06,158.24,125466.0,157.8101,158.2885,157.5112,157.6906,125466.0
2025-06-06 12:30:00,158.21,158.42,156.89,157.51,92073.0,157.6607,157.8699,156.3452,156.9631,92073.0
2025-06-06 13:00:00,157.49,158.27,157.09,158.02,145466.0,156.9432,157.7205,156.5446,157.4713,145466.0
2025-06-06 13:30:00,157.95,158.6,157.95,158.52,80118.0,157.4016,158.0493,157.4016,157.9696,80118.0
2025-06-06 14:00:00,158.6,159.44,158.6,159.03,114035.0,158.0493,158.8864,158.0493,158.4778,114035.0
2025-06-06 14:30:00,159.13,159.66,158.93,159.15,136683.0,158.5775,159.1056,158.3782,158.5974,136683.0
2025-06-06 15:00:00,159.07,159.33,158.71,158.87,100442.0,158.5177,158.7768,158.1589,158.3184,100442.0
2025-06-06 15:30:00,158.81,159.18,158.46,158.57,280095.0,158.2586,158.6273,157.9098,158.0194,280095.0
2025-06-09 09:30:00,159.08,159.31,158.14,158.5,272730.0,158.5276,158.7568,157.5909,157.9497,272730.0
2025-06-09 10:00:00,158.62,159.27,158.38,159.12,105845.0,158.0692,158.717,157.8301,158.5675,105845.0
2025-06-09 10:30:00,159.14,159.63,158.56,158.91,148432.0,158.5874,159.0757,158.0095,158.3582,148432.0
2025-06-09 11:00:00,158.95,159.2,158.57,158.68,91420.0,158.3981,158.6472,158.0194,158.129,91420.0
2025-06-09 11:30:00,158.69,159.31,158.68,159.19,63541.0,158.139,158.7568,158.129,158.6373,63541.0
2025-06-09 12:00:00,159.16,159.35,158.82,159.18,69269.0,158.6074,158.7967,158.2685,158.6273,69269.0
2025-06-09 12:30:00,159.25,160.2,159.21,159.87,165998.0,158.6971,159.6438,158.6572,159.3149,165998.0
2025-06-09 13:00:00,159.89,160.22,159.42,159.99,107777.0,159.3348,159.6637,158.8665,159.4345,107777.0
2025-06-09 13:30:00,159.96,160.3,159.8,160.09,85516.0,159.4046,159.7434,159.2451,159.5341,85516.0
2025-06-09 14:00:00,160.05,160.3,159.93,160.17,48813.0,159.4943,159.7434,159.3747,159.6139,48813.0
2025-06-09 14:30:00,160.14,160.27,159.61,160.14,86112.0,159.584,159.7135,159.0558,159.584,86112.0
2025-06-09 15:00:00,160.07,160.23,159.61,159.75,78655.0,159.5142,159.6737,159.0558,159.1953,78655.0
2025-06-09 15:30:00,159.75,159.89,158.83,158.85,277034.0,159.1953,159.3348,158.2785,158.2984,277034.0
2025-06-10 09:30:00,159.42,160.18,159.42,159.65,261490.0,158.8665,159.6238,158.8665,159.0957,261490.0
2025-06-10 10:00:00,159.76,160.29,159.76,160.21,102333.0,159.2053,159.7334,159.2053,159.6537,102333.0
2025-06-10 10:30:00,160.2,160.59,160.1,160.14,111795.0,159.6438,160.0324,159.5441,159.584,111795.0
2025-06-10 11:00:00,160.15,160.44,159.97,160.18,109374.0,159.5939,159.8829,159.4146,159.6238,109374.0
2025-06-10 11:30:00,160.17,160.28,158.53,160.27,282081.0,159.6139,159.7235,157.9796,159.7135,282081.0
2025-06-10 12:00:00,160.3,160.85,160.29,160.78,129454.0,159.7434,160.2915,159.7334,160.2217,129454.0
2025-06-10 12:30:00,160.8,161.12,160.7,160.99,126516.0,160.2417,160.5606,160.142,160.431,126516.0
2025-06-10 13:00:00,161.03,161.39,160.66,160.87,128815.0,160.4709,160.8296,160.1022,160.3114,128815.0
2025-06-10 13:30:00,160.77,160.85,160.29,160.32,57384.0,160.2118,160.2915,159.7334,159.7633,57384.0
2025-06-10 14:00:00,160.3,160.3,159.41,160.04,178966.0,159.7434,159.7434,158.8565,159.4843,178966.0
2025-06-10 14:30:00,160.04,161.55,159.98,161.21,221709.0,159.4843,160.9891,159.4245,160.6502,221709.0
2025-06-10 15:00:00,161.17,162.01,161.13,161.39,176892.0,160.6104,161.4475,160.5705,160.8296,176892.0
2025-06-10 15:30:00,161.38,161.83,160.61,161.77,204445.0,160.8197,161.2681,160.0523,161.2083,204445.0
2025-06-11 09:30:00,162.55,162.6,161.0,162.15,382254.0,161.9856,162.0354,160.441,161.587,382254.0
2025-06-11 10:00:00,162.22,163.14,161.88,163.05,220542.0,161.6567,162.5735,161.3179,162.4839,220542.0
2025-06-11 10:30:00,162.98,163.3,162.75,163.02,173490.0,162.4141,162.733,162.1849,162.454,173490.0
2025-06-11 11:00:00,163.0,163.23,162.02,162.62,169176.0,162.434,162.6632,161.4574,162.0554,169176.0
2025-06-11 11:30:00,162.65,162.78,161.81,162.21,80041.0,162.0852,162.2148,161.2482,161.6468,80041.0
2025-06-11 12:00:00,162.17,162.26,160.81,161.8,219414.0,161.6069,161.6966,160.2516,161.2382,219414.0
2025-06-11 12:30:00,161.82,162.08,161.41,162.0,77568.0,161.2581,161.5172,160.8496,161.4375,77568.0
2025-06-11 13:00:00,161.93,162.75,161.86,162.68,163912.0,161.3677,162.1849,161.298,162.1151,163912.0
2025-06-11 13:30:00,162.7,162.77,161.17,161.19,90848.0,162.1351,162.2048,160.6104,160.6303,90848.0
2025-06-11 14:00:00,161.12,161.36,158.63,159.82,362212.0,160.5606,160.7997,158.0792,159.2651,362212.0
2025-06-11 14:30:00,159.71,160.9,159.11,159.81,164804.0,159.1555,160.3413,158.5575,159.2551,164804.0
2025-06-11 15:00:00,159.8,160.09,159.2,159.55,110630.0,159.2451,159.5341,158.6472,158.996,110630.0
2025-06-11 15:30:00,159.52,160.5,159.01,160.36,199770.0,158.9661,159.9427,158.4579,159.8032,199770.0
2025-06-12 09:30:00,159.2,160.15,158.78,159.72,227462.0,158.6472,159.5939,158.2287,159.1654,227462.0
2025-06-12 10:00:00,159.78,161.28,159.72,161.11,157578.0,159.2252,160.72,159.1654,160.5506,157578.0
2025-06-12 10:30:00,161.2,161.66,161.05,161.26,157055.0,160.6403,161.0987,160.4908,160.7001,157055.0
2025-06-12 11:00:00,161.31,162.05,160.44,161.09,195399.0,160.7499,161.4873,159.8829,160.5307,195399.0
2025-06-12 11:30:00,161.13,161.23,160.58,161.15,61733.0,160.5705,160.6702,160.0224,160.5905,61733.0
2025-06-12 12:00:00,161.13,161.8,160.7,161.58,170389.0,160.5705,161.2382,160.142,161.019,170389.0
2025-06-12 12:30:00,161.48,161.85,160.8,161.25,66583.0,160.9193,161.288,160.2417,160.6901,66583.0
2025-06-12 13:00:00,161.17,161.81,161.17,161.57,58919.0,160.6104,161.2482,160.6104,161.009,58919.0
2025-06-12 13:30:00,161.58,162.02,161.55,161.69,50608.0,161.019,161.4574,160.9891,161.1286,50608.0
2025-06-12 14:00:00,161.64,161.86,161.13,161.48,63110.0,161.0788,161.298,160.5705,160.9193,63110.0
2025-06-12 14:30:00,161.34,161.84,161.16,161.84,75772.0,160.7798,161.2781,160.6004,161.2781,75772.0
2025-06-12 15:00:00,161.79,161.98,161.61,161.81,91477.0,161.2282,161.4176,161.0489,161.2482,91477.0
2025-06-12 15:30:00,161.73,162.13,161.08,162.12,322922.0,161.1684,161.5671,160.5207,161.5571,322922.0
2025-06-13 09:30:00,157.82,159.29,157.28,157.5,491952.0,157.272,158.7369,156.7339,156.9531,491952.0
2025-06-13 10:00:00,157.52,158.25,156.29,156.38,303309.0,156.9731,157.7005,155.7473,155.837,303309.0
2025-06-13 10:30:00,156.44,158.53,156.32,158.34,294300.0,155.8968,157.9796,155.7772,157.7902,294300.0
2025-06-13 11:00:00,158.41,159.53,158.14,159.44,193186.0,157.86,158.9761,157.5909,158.8864,193186.0
2025-06-13 11:30:00,159.48,160.36,159.25,160.0,278654.0,158.9263,159.8032,158.6971,159.4445,278654.0
2025-06-13 12:00:00,159.97,160.46,159.59,159.71,106945.0,159.4146,159.9029,159.0359,159.1555,106945.0
2025-06-13 12:30:00,159.72,160.17,159.25,159.84,92186.0,159.1654,159.6139,158.6971,159.285,92186.0
2025-06-13 13:00:00,159.75,159.93,158.34,158.67,153025.0,159.1953,159.3747,157.7902,158.1191,153025.0
2025-06-13 13:30:00,158.6,159.09,158.13,158.82,89518.0,158.0493,158.5376,157.5809,158.2685,89518.0
2025-06-13 14:00:00,158.79,159.17,156.6,156.68,268178.0,158.2387,158.6173,156.0563,156.136,268178.0
2025-06-13 14:30:00,156.65,156.85,155.48,156.77,244255.0,156.1061,156.3054,154.9401,156.2257,244255.0
2025-06-13 15:00:00,156.69,157.14,155.82,156.03,144196.0,156.1459,156.5944,155.279,155.4882,144196.0
2025-06-13 15:30:00,156.13,156.74,155.35,156.52,330483.0,155.5879,156.1958,154.8106,155.9765,330483.0
2025-06-16 09:30:00,159.2,161.59,159.14,161.28,396836.0,158.6472,161.0289,158.5874,160.72,396836.0
2025-06-16 10:00:00,161.34,162.18,161.27,162.06,188066.0,160.7798,161.6169,160.71,161.4973,188066.0
2025-06-16 10:30:00,162.15,162.4,161.81,161.9,112947.0,161.587,161.8361,161.2482,161.3379,112947.0
2025-06-16 11:00:00,161.97,162.12,161.46,161.49,76442.0,161.4076,161.5571,160.8994,160.9293,76442.0
2025-06-16 11:30:00,161.56,161.96,161.07,161.37,116388.0,160.999,161.3976,160.5107,160.8097,116388.0
2025-06-16 12:00:00,161.49,161.8,161.15,161.26,49954.0,160.9293,161.2382,160.5905,160.7001,49954.0
2025-06-16 12:30:00,161.32,161.42,160.88,161.09,97699.0,160.7599,160.8595,160.3214,160.5307,97699.0
2025-06-16 13:00:00,161.01,161.69,160.75,161.59,75702.0,160.4509,161.1286,160.1918,161.0289,75702.0
2025-06-16 13:30:00,161.59,161.8,160.6,160.74,66918.0,161.0289,161.2382,160.0424,160.1819,66918.0
2025-06-16 14:00:00,160.7,161.16,160.68,160.88,35047.0,160.142,160.6004,160.1221,160.3214,35047.0
2025-06-16 14:30:00,160.91,161.06,160.34,160.91,61076.0,160.3513,160.5008,159.7833,160.3513,61076.0
2025-06-16 15:00:00,160.83,160.96,160.2,160.51,135916.0,160.2716,160.4011,159.6438,159.9527,135916.0
2025-06-16 15:30:00,160.55,161.09,160.32,161.01,233305.0,159.9925,160.5307,159.7633,160.4509,233305.0
2025-06-17 09:30:00,158.99,159.58,158.65,159.45,252024.0,158.438,159.0259,158.0991,158.8964,252024.0
2025-06-17 10:00:00,159.56,160.12,159.1,159.81,212899.0,159.006,159.564,158.5476,159.2551,212899.0
2025-06-17 10:30:00,159.79,159.95,159.1,159.2,92516.0,159.2352,159.3946,158.5476,158.6472,92516.0
2025-06-17 11:00:00,159.16,160.21,159.13,159.21,126393.0,158.6074,159.6537,158.5775,158.6572,126393.0
2025-06-17 11:30:00,159.19,159.8,159.0,159.4,59468.0,158.6373,159.2451,158.4479,158.8465,59468.0
2025-06-17 12:00:00,159.58,160.06,159.25,159.74,84209.0,159.0259,159.5042,158.6971,159.1854,84209.0
2025-06-17 12:30:00,159.74,160.06,158.41,158.65,157189.0,159.1854,159.5042,157.86,158.0991,157189.0
2025-06-17 13:00:00,158.59,158.94,157.98,157.98,141299.0,158.0393,158.3881,157.4315,157.4315,141299.0
2025-06-17 13:30:00,158.0,158.67,156.83,157.3,164877.0,157.4514,158.1191,156.2855,156.7538,164877.0
2025-06-17 14:00:00,157.13,157.34,156.38,156.7,179298.0,156.5844,156.7937,155.837,156.1559,179298.0
2025-06-17 14:30:00,156.72,157.32,156.22,157.25,149703.0,156.1758,156.7738,155.6776,156.704,149703.0
2025-06-17 15:00:00,157.33,157.49,156.71,157.42,137925.0,156.7837,156.9432,156.1659,156.8734,137925.0
2025-06-17 15:30:00,157.44,157.68,156.65,156.86,253371.0,156.8933,157.1325,156.1061,156.3154,253371.0
2025-06-18 09:30:00,157.45,158.36,156.62,158.09,222090.0,156.9033,157.8101,156.0762,157.5411,222090.0
2025-06-18 10:00:00,158.03,159.53,157.76,159.31,201482.0,157.4813,158.9761,157.2122,158.7568,201482.0
2025-06-18 10:30:00,159.33,159.65,159.12,159.35,165604.0,158.7768,159.0957,158.5675,158.7967,165604.0
2025-06-18 11:00:00,159.33,159.38,158.61,158.7,96820.0,158.7768,158.8266,158.0593,158.149,96820.0
2025-06-18 11:30:00,158.85,159.09,158.39,158.5,92683.0,158.2984,158.5376,157.84,157.9497,92683.0
2025-06-18 12:00:00,158.4,158.95,158.2,158.26,52279.0,157.85,158.3981,157.6507,157.7105,52279.0
2025-06-18 12:30:00,158.31,158.74,158.22,158.25,43464.0,157.7603,158.1888,157.6706,157.7005,43464.0
2025-06-18 13:00:00,158.2,158.45,157.77,157.79,34100.0,157.6507,157.8998,157.2222,157.2421,34100.0
2025-06-18 13:30:00,157.75,158.64,157.14,158.35,117277.0,157.2023,158.0892,156.5944,157.8002,117277.0
2025-06-18 14:00:00,158.55,159.43,157.45,158.15,181111.0,157.9995,158.8764,156.9033,157.6009,181111.0
2025-06-18 14:30:00,158.14,159.33,156.07,156.48,366766.0,157.5909,158.7768,155.5281,155.9367,366766.0
2025-06-18 15:00:00,156.39,157.8,155.94,156.3,276755.0,155.847,157.2521,155.3985,155.7573,276755.0
2025-06-18 15:30:00,156.23,157.71,156.03,156.66,220142.0,155.6875,157.1624,155.4882,156.116,220142.0
2025-06-20 09:30:00,158.7,159.53,157.75,157.83,353701.0,158.149,158.9761,157.2023,157.282,353701.0
2025-06-20 10:00:00,157.82,158.01,156.24,156.87,192169.0,157.272,157.4614,155.6975,156.3253,192169.0
2025-06-20 10:30:00,156.91,157.26,155.16,155.51,288033.0,156.3652,156.714,154.6213,154.97,288033.0
2025-06-20 11:00:00,155.4,156.44,154.82,156.13,166159.0,154.8604,155.8968,154.2824,155.5879,166159.0
2025-06-20 11:30:00,156.14,157.06,155.7,155.81,117696.0,155.5979,156.5147,155.1594,155.269,117696.0
2025-06-20 12:00:00,155.69,156.26,155.4,155.86,95926.0,155.1494,155.7174,154.8604,155.3188,95926.0
2025-06-20 12:30:00,156.0,156.53,155.92,156.25,60272.0,155.4583,155.9865,155.3786,155.7075,60272.0
2025-06-20 13:00:00,156.22,156.72,154.86,154.86,141974.0,155.6776,156.1758,154.3223,154.3223,141974.0
2025-06-20 13:30:00,154.81,155.28,154.3,155.24,224464.0,154.2725,154.7408,153.7642,154.701,224464.0
2025-06-20 14:00:00,155.22,156.25,155.18,155.79,115241.0,154.681,155.7075,154.6412,155.2491,115241.0
2025-06-20 14:30:00,155.91,156.18,154.74,154.84,57446.0,155.3687,155.6377,154.2027,154.3024,57446.0
2025-06-20 15:00:00,154.85,155.16,154.62,154.79,66610.0,154.3123,154.6213,154.0831,154.2525,66610.0
2025-06-20 15:30:00,154.8,155.94,154.72,155.36,304035.0,154.2625,155.3985,154.1828,154.8206,304035.0